Dark

BBAI20260918C10
BBAI Sep 18 2026 10.00 Call (BBAI260918C00010000)
option OPRA

EOD

Jul 23, 2026

0.0200-33.333%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0400	0.0400	0.0200	0.0200	-33.333%	10	8,167	0.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	0.000%	1	8,167	-33.333%
2026-07-21	0.0200	0.0300	0.0200	0.0300	+50.000%	3	8,167	-33.333%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-50.000%	227	8,166	0.000%
2026-07-17	0.0200	0.0400	0.0200	0.0400	0.000%	140	8,239	-50.000%
2026-07-15	0.0300	0.0400	0.0300	0.0400	+300.000%	7	8,099	-50.000%
2026-07-14	0.0200	0.0200	0.0100	0.0100	-50.000%	12	8,095	+100.000%
2026-07-13	0.0400	0.0400	0.0200	0.0200	0.000%	179	8,097	0.000%
2026-07-10	0.0400	0.0400	0.0200	0.0200	-33.333%	7	8,099	0.000%
2026-07-09	0.0200	0.0300	0.0200	0.0300	+50.000%	49	8,106	-33.333%
2026-07-08	0.0300	0.0300	0.0200	0.0200	-33.333%	23	8,136	0.000%
2026-07-07	0.0300	0.0300	0.0300	0.0300	-25.000%	24	8,143	-33.333%
2026-07-06	0.0500	0.0500	0.0300	0.0400	0.000%	35	8,156	-50.000%
2026-07-02	0.0400	0.0500	0.0400	0.0400	0.000%	181	8,195	-50.000%
2026-07-01	0.0400	0.0400	0.0300	0.0400	-20.000%	195	8,195	-50.000%
2026-06-30	0.0400	0.0500	0.0300	0.0500	+66.667%	41	8,286	-60.000%
2026-06-29	0.0400	0.0400	0.0300	0.0300	-25.000%	38	8,273	-33.333%
2026-06-26	0.0500	0.0500	0.0400	0.0400	0.000%	109	8,240	-50.000%
2026-06-25	0.0600	0.0600	0.0100	0.0400	-20.000%	247	8,238	-50.000%
2026-06-24	0.0500	0.0600	0.0400	0.0500	0.000%	63	8,119	-60.000%
2026-06-23	0.0600	0.0600	0.0500	0.0500	-16.667%	50	8,107	-60.000%
2026-06-22	0.0600	0.0700	0.0500	0.0600	-14.286%	121	8,070	-66.667%
2026-06-18	0.0800	0.0800	0.0700	0.0700	0.000%	38	7,971	-71.429%
2026-06-17	0.0700	0.0800	0.0700	0.0700	-12.500%	300	7,971	-71.429%
2026-06-16	0.0800	0.0900	0.0800	0.0800	-20.000%	48	8,085	-75.000%
2026-06-15	0.0800	0.1000	0.0800	0.1000	+11.111%	252	8,046	-80.000%
2026-06-12	0.1000	0.1000	0.0900	0.0900	-30.769%	2,037	8,093	-77.778%
2026-06-11	0.1500	0.1500	0.1100	0.1300	0.000%	205	7,490	-84.615%
2026-06-10	0.1300	0.1500	0.1300	0.1300	+8.333%	4,325	7,543	-84.615%
2026-06-09	0.1600	0.1800	0.1000	0.1200	-33.333%	335	3,834	-83.333%
2026-06-08	0.1700	0.1900	0.1500	0.1800	+20.000%	294	3,716	-88.889%
2026-06-05	0.2100	0.2100	0.1300	0.1500	-37.500%	1,087	3,639	-86.667%
2026-06-04	0.2500	0.2700	0.2300	0.2400	-14.286%	220	3,719	-91.667%
2026-06-03	0.2900	0.3200	0.2300	0.2800	0.000%	176	3,637	-92.857%
2026-06-02	0.3800	0.4400	0.2400	0.2800	-36.364%	170	3,495	-92.857%
2026-06-01	0.3800	0.5500	0.3400	0.4400	+25.714%	791	3,448	-95.455%
2026-05-29	0.3300	0.3700	0.2800	0.3500	+12.903%	1,724	3,195	-94.286%
2026-05-28	0.1500	0.3100	0.1500	0.3100	+72.222%	1,103	1,983	-93.548%
2026-05-27	0.1500	0.1800	0.1500	0.1800	+38.462%	71	2,008	-88.889%
2026-05-26	0.1300	0.1500	0.1200	0.1300	+8.333%	320	2,035	-84.615%
2026-05-22	0.1700	0.1700	0.1200	0.1200	0.000%	67	2,033	-83.333%
2026-05-21	0.1300	0.1400	0.1100	0.1200	-7.692%	147	2,028	-83.333%
2026-05-20	0.1600	0.1600	0.1200	0.1300	+18.182%	16	2,028	-84.615%
2026-05-19	0.1200	0.1200	0.1000	0.1100	+10.000%	572	1,804	-81.818%
2026-05-18	0.1100	0.1100	0.1000	0.1000	-16.667%	29	1,804	-80.000%
2026-05-15	0.1500	0.1500	0.1200	0.1200	-14.286%	38	1,804	-83.333%
2026-05-14	0.0900	0.1500	0.0900	0.1400	0.000%	32	1,801	-85.714%
2026-05-13	0.1200	0.1500	0.1200	0.1400	+7.692%	27	1,749	-85.714%
2026-05-12	0.1000	0.1500	0.1000	0.1300	-7.143%	389	1,749	-84.615%
2026-05-11	0.1400	0.1500	0.1400	0.1400	+7.692%	40	1,749	-85.714%
2026-05-08	0.1400	0.1400	0.1200	0.1300	-7.143%	63	1,745	-84.615%
2026-05-07	0.1700	0.1700	0.1400	0.1400	-22.222%	112	1,710	-85.714%
2026-05-06	0.2000	0.2200	0.1500	0.1800	0.000%	13	1,732	-88.889%
2026-05-05	0.1700	0.1900	0.1600	0.1800	-14.286%	67	1,733	-88.889%
2026-05-04	0.2000	0.2100	0.2000	0.2100	+16.667%	3	1,704	-90.476%
2026-05-01	0.1500	0.1800	0.1500	0.1800	+12.500%	11	1,699	-88.889%
2026-04-30	0.1500	0.1700	0.1500	0.1600	-5.882%	16	1,699	-87.500%
2026-04-29	0.2200	0.2200	0.1300	0.1700	-5.556%	19	1,685	-88.235%
2026-04-28	0.1700	0.1800	0.1400	0.1800	+38.462%	714	1,684	-88.889%
2026-04-27	0.1200	0.1400	0.1200	0.1300	0.000%	18	1,130	-84.615%
2026-04-24	0.1300	0.1300	0.1200	0.1300	+8.333%	60	1,130	-84.615%
2026-04-23	0.1100	0.1400	0.1100	0.1200	-14.286%	157	1,125	-83.333%
2026-04-22	0.1000	0.1400	0.1000	0.1400	-6.667%	32	1,220	-85.714%
2026-04-21	0.1300	0.1600	0.1300	0.1500	+15.385%	82	1,220	-86.667%
2026-04-17	0.1200	0.1700	0.1200	0.1300	+8.333%	178	1,234	-84.615%
2026-04-16	0.1500	0.1500	0.1100	0.1200	+9.091%	56	1,234	-83.333%
2026-04-15	0.1100	0.1200	0.1100	0.1100	+22.222%	14	1,269	-81.818%
2026-04-14	0.0900	0.0900	0.0900	0.0900	0.000%	28	1,268	-77.778%
2026-04-13	0.0800	0.0900	0.0800	0.0900	0.000%	63	1,268	-77.778%
2026-04-10	0.0800	0.0900	0.0800	0.0900	+12.500%	17	1,242	-77.778%
2026-04-09	0.0800	0.0800	0.0700	0.0800	0.000%	138	1,232	-75.000%
2026-04-07	0.0900	0.0900	0.0800	0.0800	-20.000%	11	1,095	-75.000%
2026-04-06	0.1100	0.1100	0.1000	0.1000	+11.111%	21	1,084	-80.000%
2026-04-02	0.0900	0.0900	0.0900	0.0900	-10.000%	50	1,036	-77.778%
2026-03-31	0.0800	0.1000	0.0600	0.1000	+25.000%	222	1,036	-80.000%
2026-03-30	0.0800	0.0800	0.0800	0.0800	-20.000%	5	932	-75.000%
2026-03-27	0.1000	0.1000	0.1000	0.1000	+11.111%	1	927	-80.000%
2026-03-26	0.1000	0.1000	0.0900	0.0900	-10.000%	10	928	-77.778%
2026-03-25	0.1300	0.1300	0.1000	0.1000	0.000%	32	928	-80.000%
2026-03-24	0.1100	0.1100	0.1000	0.1000	-16.667%	18	926	-80.000%
2026-03-23	0.1200	0.1400	0.1100	0.1200	-7.692%	27	935	-83.333%
2026-03-20	0.1500	0.1500	0.1300	0.1300	-7.143%	26	929	-84.615%
2026-03-19	0.1500	0.1500	0.1400	0.1400	-26.316%	6	948	-85.714%
2026-03-18	0.1900	0.1900	0.1900	0.1900	+11.765%	30	944	-89.474%
2026-03-17	0.1800	0.1800	0.1700	0.1700	-15.000%	2	929	-88.235%
2026-03-16	0.2000	0.2000	0.2000	0.2000	-23.077%	40	930	-90.000%
2026-03-13	0.2000	0.2600	0.2000	0.2600	+23.810%	5	970	-92.308%
2026-03-12	0.2200	0.2200	0.2100	0.2100	-8.696%	12	969	-90.476%
2026-03-11	0.2500	0.2600	0.2300	0.2300	0.000%	26	966	-91.304%
2026-03-10	0.1800	0.3500	0.1800	0.2300	-8.000%	8	967	-91.304%
2026-03-09	0.2200	0.2500	0.1700	0.2500	-16.667%	40	961	-92.000%
2026-03-06	0.2900	0.3000	0.2500	0.3000	+42.857%	34	928	-93.333%
2026-03-05	0.2200	0.2200	0.2000	0.2100	0.000%	63	928	-90.476%
2026-03-04	0.1900	0.2500	0.1900	0.2100	+10.526%	21	912	-90.476%
2026-03-03	0.2400	0.2400	0.1900	0.1900	-26.923%	15	907	-89.474%
2026-03-02	0.2600	0.2700	0.2500	0.2600	+13.043%	81	904	-92.308%
2026-02-27	0.2300	0.2300	0.2300	0.2300	-8.000%	1	845	-91.304%
2026-02-26	0.2400	0.2500	0.2400	0.2500	+4.167%	2	845	-92.000%
2026-02-25	0.2500	0.2700	0.2400	0.2400	+4.348%	77	769	-91.667%
2026-02-24	0.2400	0.2400	0.2300	0.2300	+9.524%	15	769	-91.304%
2026-02-23	0.2200	0.2200	0.2100	0.2100	-16.000%	163	766	-90.476%
2026-02-20	0.2800	0.3300	0.2500	0.2500	-16.667%	17	617	-92.000%
2026-02-19	0.3000	0.3000	0.3000	0.3000	+3.448%	1	601	-93.333%
2026-02-18	0.2500	0.3100	0.2500	0.2900	+3.571%	149	600	-93.103%
2026-02-17	0.3100	0.3100	0.2800	0.2800	-17.647%	3	501	-92.857%
2026-02-13	0.3300	0.3400	0.3200	0.3400	+9.677%	24	486	-94.118%
2026-02-12	0.3000	0.3100	0.3000	0.3100	-26.190%	66	486	-93.548%
2026-02-10	0.4500	0.4500	0.4200	0.4200	-4.545%	2	446	-95.238%
2026-02-09	0.4500	0.4900	0.4400	0.4400	-10.204%	106	446	-95.455%
2026-02-06	0.3600	0.5000	0.3600	0.4900	+58.065%	58	354	-95.918%
2026-02-05	0.3500	0.3600	0.3100	0.3100	-31.111%	18	327	-93.548%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-2.174%	4	320	-95.556%
2026-02-02	0.5000	0.5000	0.4600	0.4600	-19.298%	19	316	-95.652%
2026-01-30	0.6500	0.6500	0.5600	0.5700	-13.636%	80	313	-96.491%
2026-01-29	0.8000	0.8000	0.6400	0.6600	-34.000%	183	337	-96.970%
2026-01-28	0.9400	1.1100	0.9100	1.0000	+16.279%	65	409	-98.000%
2026-01-27	0.8000	0.9000	0.8000	0.8600	+1.176%	375	375	-97.674%
2026-01-26	0.8200	0.9900	0.7500	0.8500	+4.938%	69	146	-97.647%
2026-01-23	0.8100	0.8600	0.8100	0.8100	-5.814%	36	83	-97.531%
2026-01-22	0.7200	0.8600	0.6600	0.8600	+16.216%	16	87	-97.674%
2026-01-21	0.9400	0.9400	0.7000	0.7400	-15.909%	21	72	-97.297%
2026-01-20	0.9000	0.9000	0.8500	0.8800	-12.000%	38	61	-97.727%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-11.504%	20	5	-98.000%
2026-01-15	1.0700	1.1300	1.0000	1.1300	0.000%	6	5	-98.230%

.dark-mode .dBH6qc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dBH6qc{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C10BBAI Sep 18 2026 10.00 Call (BBAI260918C00010000)option OPRA

BBAI20260918C10
BBAI Sep 18 2026 10.00 Call (BBAI260918C00010000)
option OPRA