Dark

BBAI20260918C12
BBAI Sep 18 2026 12.00 Call (BBAI260918C00012000)
option OPRA

Expired

Sep 17, 2026

0.01000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	9	6,008	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	-50.000%	2	6,010	0.000%
2026-09-11	0.0100	0.0200	0.0100	0.0200	0.000%	3	6,008	-50.000%
2026-09-10	0.0100	0.0200	0.0100	0.0200	0.000%	3	6,007	-50.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	+100.000%	2	6,008	-50.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	0.000%	2	6,006	0.000%
2026-09-02	0.0200	0.0200	0.0100	0.0100	0.000%	3	6,007	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	0.000%	19	6,007	0.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	0.000%	1	6,026	0.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	0.000%	1	6,025	0.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	0.000%	12	6,025	0.000%
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	1	6,025	0.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-50.000%	3	6,025	0.000%
2026-08-18	0.0100	0.0300	0.0100	0.0200	+100.000%	101	6,026	-50.000%
2026-08-17	0.0200	0.0200	0.0100	0.0100	0.000%	3	6,026	0.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	0.000%	1	6,028	0.000%
2026-08-13	0.0100	0.0100	0.0100	0.0100	0.000%	111	6,027	0.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	26	6,008	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	1	6,008	0.000%
2026-08-10	0.0200	0.0200	0.0100	0.0100	0.000%	62	6,008	0.000%
2026-08-07	0.0200	0.0200	0.0100	0.0100	0.000%	2	5,956	0.000%
2026-08-06	0.0100	0.0100	0.0100	0.0100	0.000%	2	5,956	0.000%
2026-08-05	0.0100	0.0100	0.0100	0.0100	0.000%	2	5,954	0.000%
2026-08-04	0.0200	0.0200	0.0100	0.0100	-50.000%	50	5,952	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	1	5,905	-50.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	1	5,904	-50.000%
2026-07-30	0.0200	0.0300	0.0200	0.0200	+100.000%	11	5,903	-50.000%
2026-07-29	0.0100	0.0100	0.0100	0.0100	-50.000%	200	5,898	0.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	0.000%	1	5,898	-50.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	0.000%	6	5,899	-50.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	-33.333%	2	5,905	-50.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	+50.000%	1	5,907	-66.667%
2026-07-22	0.0200	0.0200	0.0200	0.0200	+100.000%	3	5,907	-50.000%
2026-07-20	0.0200	0.0200	0.0100	0.0100	-50.000%	12	5,904	0.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	0.000%	2	5,897	-50.000%
2026-07-16	0.0400	0.0400	0.0200	0.0200	+100.000%	36	5,895	-50.000%
2026-07-15	0.0300	0.0300	0.0100	0.0100	0.000%	9	5,898	0.000%
2026-07-14	0.0100	0.0100	0.0100	0.0100	-66.667%	107	5,898	0.000%
2026-07-13	0.0300	0.0300	0.0200	0.0300	0.000%	126	5,898	-66.667%
2026-07-10	0.0300	0.0300	0.0300	0.0300	+50.000%	2	5,879	-66.667%
2026-07-09	0.0300	0.0300	0.0200	0.0200	-33.333%	6	5,878	-50.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	+50.000%	17	5,878	-66.667%
2026-07-07	0.0300	0.0400	0.0200	0.0200	-33.333%	245	5,884	-50.000%
2026-07-06	0.0300	0.0300	0.0300	0.0300	-25.000%	15	5,904	-66.667%
2026-07-02	0.0300	0.0400	0.0200	0.0400	+33.333%	58	5,898	-75.000%
2026-07-01	0.0300	0.0300	0.0300	0.0300	-25.000%	1	5,898	-66.667%
2026-06-30	0.0200	0.0400	0.0200	0.0400	+33.333%	34	5,898	-75.000%
2026-06-29	0.0300	0.0300	0.0300	0.0300	-25.000%	3	5,890	-66.667%
2026-06-26	0.0400	0.0400	0.0400	0.0400	+33.333%	99	5,887	-75.000%
2026-06-25	0.0300	0.0400	0.0300	0.0300	-25.000%	1,390	5,884	-66.667%
2026-06-24	0.0200	0.0400	0.0200	0.0400	+33.333%	715	4,831	-75.000%
2026-06-23	0.0400	0.0400	0.0300	0.0300	-25.000%	26	4,999	-66.667%
2026-06-22	0.0600	0.0600	0.0400	0.0400	0.000%	8	4,972	-75.000%
2026-06-18	0.0500	0.0700	0.0400	0.0400	-20.000%	87	4,949	-75.000%
2026-06-17	0.0400	0.0600	0.0400	0.0500	-16.667%	118	4,949	-80.000%
2026-06-16	0.0700	0.0700	0.0500	0.0600	-25.000%	266	5,033	-83.333%
2026-06-15	0.0800	0.0800	0.0700	0.0800	+14.286%	20	4,897	-87.500%
2026-06-12	0.1100	0.1100	0.0700	0.0700	-12.500%	2,347	4,908	-85.714%
2026-06-11	0.1000	0.1000	0.0800	0.0800	-27.273%	527	3,641	-87.500%
2026-06-10	0.0900	0.1100	0.0900	0.1100	+22.222%	2	3,692	-90.909%
2026-06-09	0.1000	0.1200	0.0800	0.0900	-18.182%	78	3,692	-88.889%
2026-06-08	0.1500	0.1500	0.1100	0.1100	+10.000%	66	3,642	-90.909%
2026-06-05	0.1500	0.1500	0.1000	0.1000	-44.444%	196	3,654	-90.000%
2026-06-04	0.1800	0.1900	0.1300	0.1800	0.000%	25	3,678	-94.444%
2026-06-03	0.2000	0.2300	0.1500	0.1800	-18.182%	228	3,669	-94.444%
2026-06-02	0.3000	0.3000	0.2100	0.2200	-21.429%	597	3,591	-95.455%
2026-06-01	0.2500	0.4100	0.2400	0.2800	+40.000%	741	3,536	-96.429%
2026-05-29	0.2000	0.3200	0.1900	0.2000	0.000%	1,157	3,072	-95.000%
2026-05-28	0.1200	0.2200	0.1100	0.2000	+66.667%	133	2,443	-95.000%
2026-05-27	0.0800	0.1400	0.0800	0.1200	+20.000%	206	2,425	-91.667%
2026-05-26	0.0500	0.1000	0.0500	0.1000	+11.111%	7	2,457	-90.000%
2026-05-22	0.1000	0.1000	0.0800	0.0900	-10.000%	61	2,452	-88.889%
2026-05-21	0.0700	0.1000	0.0700	0.1000	+11.111%	3	2,449	-90.000%
2026-05-20	0.0900	0.0900	0.0800	0.0900	+50.000%	39	2,449	-88.889%
2026-05-19	0.0800	0.1000	0.0500	0.0600	-25.000%	342	2,441	-83.333%
2026-05-18	0.0800	0.0900	0.0500	0.0800	0.000%	31	2,441	-87.500%
2026-05-15	0.1100	0.1100	0.0800	0.0800	-20.000%	137	2,441	-87.500%
2026-05-14	0.1000	0.1100	0.0900	0.1000	+42.857%	142	2,315	-90.000%
2026-05-13	0.1000	0.1100	0.0700	0.0700	-12.500%	4	2,198	-85.714%
2026-05-12	0.0800	0.0800	0.0800	0.0800	-11.111%	9	2,198	-87.500%
2026-05-11	0.0800	0.1200	0.0800	0.0900	+12.500%	186	2,198	-88.889%
2026-05-08	0.1000	0.1000	0.0800	0.0800	-20.000%	1,154	2,110	-87.500%
2026-05-07	0.1400	0.1400	0.1000	0.1000	0.000%	5	1,332	-90.000%
2026-05-06	0.1100	0.1500	0.1000	0.1000	-23.077%	13	1,333	-90.000%
2026-05-05	0.1500	0.1500	0.1200	0.1300	-7.143%	8	1,329	-92.308%
2026-05-04	0.1200	0.1500	0.1200	0.1400	+7.692%	105	1,327	-92.857%
2026-05-01	0.1300	0.1300	0.1300	0.1300	-7.143%	2	1,234	-92.308%
2026-04-30	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,234	-92.857%
2026-04-29	0.1600	0.1700	0.1000	0.1700	+41.667%	103	1,233	-94.118%
2026-04-28	0.1000	0.1300	0.0700	0.1200	+33.333%	172	1,131	-91.667%
2026-04-27	0.0900	0.0900	0.0900	0.0900	0.000%	4	1,024	-88.889%
2026-04-24	0.0900	0.0900	0.0900	0.0900	+28.571%	6	1,024	-88.889%
2026-04-23	0.1000	0.1000	0.0700	0.0700	-30.000%	2	1,018	-85.714%
2026-04-22	0.1200	0.1200	0.0700	0.1000	0.000%	205	1,016	-90.000%
2026-04-21	0.0700	0.1200	0.0700	0.1000	+66.667%	43	777	-90.000%
2026-04-20	0.0600	0.1200	0.0600	0.0600	-33.333%	153	777	-83.333%
2026-04-17	0.0900	0.1100	0.0900	0.0900	-10.000%	14	783	-88.889%
2026-04-16	0.1000	0.1000	0.1000	0.1000	+11.111%	1	776	-90.000%
2026-04-15	0.1000	0.1000	0.0900	0.0900	+28.571%	4	775	-88.889%
2026-04-14	0.0700	0.0700	0.0700	0.0700	0.000%	6	771	-85.714%
2026-04-13	0.0700	0.0700	0.0700	0.0700	+16.667%	6	765	-85.714%
2026-04-10	0.0600	0.0600	0.0600	0.0600	+20.000%	1	759	-83.333%
2026-04-08	0.0500	0.0500	0.0500	0.0500	-28.571%	1	758	-80.000%
2026-04-06	0.0700	0.0700	0.0700	0.0700	0.000%	5	757	-85.714%
2026-04-02	0.0700	0.0700	0.0700	0.0700	+16.667%	2	750	-85.714%
2026-03-31	0.0100	0.0600	0.0100	0.0600	0.000%	204	750	-83.333%
2026-03-30	0.0600	0.0600	0.0600	0.0600	+20.000%	100	677	-83.333%
2026-03-27	0.0500	0.0500	0.0500	0.0500	-37.500%	1	592	-80.000%
2026-03-24	0.0600	0.0800	0.0600	0.0800	-11.111%	5	591	-87.500%
2026-03-20	0.1100	0.1400	0.0900	0.0900	-18.182%	44	595	-88.889%
2026-03-19	0.1100	0.1100	0.1100	0.1100	-15.385%	5	581	-90.909%
2026-03-18	0.1200	0.1300	0.1200	0.1300	+8.333%	6	581	-92.308%
2026-03-17	0.1400	0.1400	0.1200	0.1200	-7.692%	90	581	-91.667%
2026-03-16	0.1700	0.1700	0.1300	0.1300	0.000%	105	554	-92.308%
2026-03-13	0.2100	0.2100	0.1300	0.1300	-56.667%	9	479	-92.308%
2026-03-12	0.3000	0.3000	0.3000	0.3000	+87.500%	5	477	-96.667%
2026-03-11	0.1700	0.1700	0.1600	0.1600	-44.828%	7	477	-93.750%
2026-03-10	0.2900	0.2900	0.2900	0.2900	+45.000%	1	470	-96.552%
2026-03-09	0.4000	0.4000	0.1500	0.2000	+5.263%	108	470	-95.000%
2026-03-06	0.4600	0.4600	0.1500	0.1900	+26.667%	14	366	-94.737%
2026-03-05	0.2600	0.2600	0.1500	0.1500	+7.143%	102	359	-93.333%
2026-03-04	0.2600	0.2600	0.1300	0.1400	-22.222%	8	260	-92.857%
2026-03-03	0.1400	0.1800	0.1400	0.1800	-18.182%	21	254	-94.444%
2026-03-02	0.1700	0.2200	0.1500	0.2200	+57.143%	4	242	-95.455%
2026-02-26	0.1300	0.1400	0.1300	0.1400	-17.647%	15	239	-92.857%
2026-02-25	0.1700	0.1700	0.1700	0.1700	0.000%	1	238	-94.118%
2026-02-24	0.1700	0.1700	0.1700	0.1700	+13.333%	12	238	-94.118%
2026-02-23	0.1500	0.1700	0.1500	0.1500	-21.053%	4	229	-93.333%
2026-02-20	0.2000	0.2000	0.1900	0.1900	-5.000%	22	228	-94.737%
2026-02-19	0.2000	0.2000	0.2000	0.2000	-13.043%	1	226	-95.000%
2026-02-18	0.2200	0.2300	0.2200	0.2300	+4.545%	5	226	-95.652%
2026-02-17	0.2000	0.2200	0.2000	0.2200	-12.000%	2	223	-95.455%
2026-02-13	0.2800	0.2800	0.2500	0.2500	0.000%	22	221	-96.000%
2026-02-12	0.2700	0.2700	0.2100	0.2500	-7.407%	3	221	-96.000%
2026-02-11	0.2700	0.2700	0.2700	0.2700	-18.182%	5	222	-96.296%
2026-02-10	0.3200	0.3300	0.3200	0.3300	-2.941%	22	219	-96.970%
2026-02-09	0.3000	0.3400	0.3000	0.3400	-2.857%	21	239	-97.059%
2026-02-06	0.3000	0.3800	0.2600	0.3500	+45.833%	73	220	-97.143%
2026-02-05	0.3300	0.3300	0.1800	0.2400	-20.000%	61	229	-95.833%
2026-02-04	0.3200	0.3200	0.3000	0.3000	-18.919%	14	279	-96.667%
2026-02-03	0.2600	0.4900	0.2600	0.3700	+2.778%	72	285	-97.297%
2026-02-02	0.4100	0.4100	0.3500	0.3600	-16.279%	120	214	-97.222%
2026-01-30	0.4300	0.4300	0.4300	0.4300	-14.000%	2	107	-97.674%
2026-01-29	0.5500	0.5500	0.5000	0.5000	-27.536%	9	105	-98.000%
2026-01-28	0.7500	0.7500	0.6300	0.6900	+15.000%	20	98	-98.551%
2026-01-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	92	-98.333%
2026-01-26	0.7000	0.7000	0.5700	0.6000	-3.226%	86	91	-98.333%
2026-01-23	0.6800	0.6800	0.6200	0.6200	-1.587%	30	58	-98.387%
2026-01-22	0.6300	0.6300	0.6300	0.6300	-3.077%	18	47	-98.413%
2026-01-21	0.6000	0.6500	0.5400	0.6500	+6.557%	23	33	-98.462%
2026-01-20	0.5000	0.6500	0.5000	0.6100	0.000%	32	30	-98.361%

.dark-mode .WxWNBz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WxWNBz{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C12BBAI Sep 18 2026 12.00 Call (BBAI260918C00012000)option OPRA

BBAI20260918C12
BBAI Sep 18 2026 12.00 Call (BBAI260918C00012000)
option OPRA