Dark

BBAI20260918C2
BBAI Sep 18 2026 2.00 Call (BBAI260918C00002000)
option OPRA

Expired

Sep 17, 2026

0.8400+1.205%(+0.0100)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7800	0.8400	0.7600	0.8400	+1.205%	308	579	0.000%
2026-09-16	0.7700	0.8300	0.7700	0.8300	+2.469%	12	808	+1.205%
2026-09-15	0.8000	0.9100	0.7300	0.8100	-8.989%	12	819	+3.704%
2026-09-14	0.8900	0.9400	0.8500	0.8900	+3.488%	24	822	-5.618%
2026-09-11	0.8500	0.9200	0.8300	0.8600	+4.878%	10	842	-2.326%
2026-09-10	0.8200	0.8200	0.8200	0.8200	-3.529%	1	841	+2.439%
2026-09-09	0.8800	0.8800	0.8500	0.8500	-9.574%	78	841	-1.176%
2026-09-08	0.9300	0.9400	0.9300	0.9400	-1.053%	3	918	-10.638%
2026-09-04	0.9000	0.9500	0.9000	0.9500	-9.524%	84	917	-11.579%
2026-09-03	1.0500	1.0500	1.0500	1.0500	+7.143%	1	917	-20.000%
2026-09-02	0.8900	0.9800	0.8900	0.9800	-2.970%	4	918	-14.286%
2026-09-01	1.0100	1.0100	1.0100	1.0100	-5.607%	20	919	-16.832%
2026-08-31	1.0500	1.0800	1.0500	1.0700	+0.943%	7	903	-21.495%
2026-08-28	1.1000	1.1000	1.0500	1.0600	-7.018%	38	903	-20.755%
2026-08-27	1.2000	1.2000	1.1400	1.1400	+4.587%	47	900	-26.316%
2026-08-26	1.0900	1.0900	1.0900	1.0900	-5.217%	3	879	-22.936%
2026-08-25	1.1500	1.1500	1.1500	1.1500	+3.604%	10	876	-26.957%
2026-08-24	1.1600	1.1600	1.1000	1.1100	-7.500%	6	876	-24.324%
2026-08-21	1.3900	1.3900	1.2000	1.2000	+10.092%	19	873	-30.000%
2026-08-20	1.0900	1.0900	1.0900	1.0900	-3.540%	2	880	-22.936%
2026-08-19	1.2600	1.2600	1.1300	1.1300	+2.727%	12	880	-25.664%
2026-08-18	1.1600	1.1600	1.1000	1.1000	-13.386%	6	870	-23.636%
2026-08-17	1.2600	1.2700	1.2600	1.2700	-2.308%	12	874	-33.858%
2026-08-14	1.3000	1.3000	1.3000	1.3000	0.000%	2	867	-35.385%
2026-08-13	1.3000	1.3000	1.3000	1.3000	0.000%	1	866	-35.385%
2026-08-12	1.3000	1.3000	1.3000	1.3000	-2.256%	5	867	-35.385%
2026-08-11	1.3000	1.3500	1.3000	1.3300	+8.130%	7	862	-36.842%
2026-08-10	1.2900	1.2900	1.2300	1.2300	-6.107%	7	864	-31.707%
2026-08-07	1.0100	1.3100	1.0100	1.3100	+31.000%	27	869	-35.878%
2026-08-06	1.0700	1.0700	1.0000	1.0000	-4.762%	3	872	-16.000%
2026-08-05	1.1000	1.1000	1.0000	1.0500	-11.765%	19	871	-20.000%
2026-08-04	1.0100	1.2100	1.0100	1.1900	+32.222%	278	872	-29.412%
2026-08-03	0.9200	1.1000	0.8900	0.9000	+9.756%	62	850	-6.667%
2026-07-31	0.9000	0.9000	0.8000	0.8200	-4.651%	13	853	+2.439%
2026-07-30	1.1500	1.1500	0.8600	0.8600	+21.127%	2	846	-2.326%
2026-07-29	0.7500	0.8000	0.7100	0.7100	-20.225%	35	844	+18.310%
2026-07-28	0.8000	0.9700	0.7800	0.8900	-4.301%	1,502	839	-5.618%
2026-07-27	0.9400	0.9500	0.8600	0.9300	+5.682%	528	844	-9.677%
2026-07-24	0.9300	0.9300	0.8800	0.8800	-4.348%	3	820	-4.545%
2026-07-23	0.9800	1.0100	0.9000	0.9200	-1.075%	37	819	-8.696%
2026-07-22	1.0000	1.0000	0.9300	0.9300	-7.921%	29	811	-9.677%
2026-07-21	0.9500	1.0700	0.9500	1.0100	+10.989%	19	784	-16.832%
2026-07-20	0.9400	0.9400	0.8700	0.9100	-6.186%	302	770	-7.692%
2026-07-17	0.9400	1.0300	0.8700	0.9700	-10.185%	47	762	-13.402%
2026-07-16	1.1200	1.1200	1.0800	1.0800	-10.000%	11	743	-22.222%
2026-07-15	1.3300	1.3300	1.1800	1.2000	+1.695%	27	741	-30.000%
2026-07-13	1.2300	1.2300	1.1800	1.1800	-10.606%	46	735	-28.814%
2026-07-10	1.3500	1.3500	1.3200	1.3200	-3.650%	3	707	-36.364%
2026-07-09	1.3700	1.3700	1.3700	1.3700	+1.481%	2	704	-38.686%
2026-07-08	1.4300	1.4300	1.3500	1.3500	-6.250%	5	706	-37.778%
2026-07-07	1.5200	1.5200	1.4300	1.4400	-13.772%	53	702	-41.667%
2026-07-06	1.7000	1.7000	1.6700	1.6700	-6.180%	51	755	-49.701%
2026-07-01	1.7000	1.8100	1.7000	1.7800	+2.890%	108	704	-52.809%
2026-06-30	1.6500	1.7500	1.6500	1.7300	+1.765%	30	599	-51.445%
2026-06-29	1.7500	1.7500	1.7000	1.7000	+8.280%	11	591	-50.588%
2026-06-26	1.5300	1.6000	1.3900	1.5700	+2.614%	12	581	-46.497%
2026-06-25	1.5300	1.5300	1.5300	1.5300	-8.929%	1	581	-45.098%
2026-06-24	1.8000	1.8000	1.6600	1.6800	-13.402%	8	580	-50.000%
2026-06-23	1.9000	1.9400	1.8800	1.9400	+4.301%	62	586	-56.701%
2026-06-22	1.9400	1.9400	1.8600	1.8600	-3.125%	161	525	-54.839%
2026-06-18	1.9000	1.9400	1.9000	1.9200	-4.000%	104	265	-56.250%
2026-06-17	2.0000	2.0000	2.0000	2.0000	0.000%	5	265	-58.000%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-11.111%	90	258	-58.000%
2026-06-15	1.9900	2.2500	1.9900	2.2500	-1.316%	9	338	-62.667%
2026-06-12	2.2900	2.2900	2.1600	2.2800	+7.042%	91	331	-63.158%
2026-06-11	2.0900	2.1300	2.0700	2.1300	-3.182%	7	240	-60.563%
2026-06-10	2.1900	2.2000	2.1900	2.2000	+6.280%	2	239	-61.818%
2026-06-09	2.4500	2.4500	2.0700	2.0700	-19.767%	10	238	-59.420%
2026-06-08	2.3100	2.5800	2.2600	2.5800	+14.667%	14	237	-67.442%
2026-06-05	2.3900	2.4000	2.2500	2.2500	-23.986%	9	236	-62.667%
2026-06-04	3.0000	3.0600	2.9600	2.9600	-6.032%	35	230	-71.622%
2026-06-02	3.3500	3.3500	3.1500	3.1500	-8.430%	5	225	-73.333%
2026-06-01	3.2500	3.4500	3.1500	3.4400	+7.500%	30	221	-75.581%
2026-05-29	3.0100	3.2000	2.8500	3.2000	+4.918%	125	223	-73.750%
2026-05-28	2.4000	3.0500	2.4000	3.0500	+22.000%	33	292	-72.459%
2026-05-27	2.3000	2.5200	2.3000	2.5000	+10.619%	18	309	-66.400%
2026-05-26	2.3200	2.3200	2.2000	2.2600	-4.641%	22	301	-62.832%
2026-05-22	2.3900	2.5000	2.2700	2.3700	+4.867%	59	316	-64.557%
2026-05-21	2.1600	2.2600	2.1500	2.2600	+15.306%	33	283	-62.832%
2026-05-20	1.9600	1.9600	1.9600	1.9600	-12.889%	15	283	-57.143%
2026-05-15	2.2500	2.2500	2.2500	2.2500	-9.274%	11	283	-62.667%
2026-05-14	2.3700	2.4800	2.3700	2.4800	+13.761%	10	273	-66.129%
2026-05-12	2.2600	2.2600	2.1800	2.1800	-11.020%	12	271	-61.468%
2026-05-11	2.2800	2.4500	2.2800	2.4500	+19.512%	14	271	-65.714%
2026-05-08	2.0500	2.0500	2.0500	2.0500	-11.255%	10	259	-59.024%
2026-05-07	2.2600	2.3100	2.2600	2.3100	-5.714%	15	269	-63.636%
2026-05-06	2.1700	2.5200	2.1700	2.4500	+9.375%	35	264	-65.714%
2026-05-05	2.2000	2.2400	2.1300	2.2400	-3.863%	6	267	-62.500%
2026-05-04	2.3200	2.3600	2.3200	2.3300	+5.909%	16	267	-63.948%
2026-05-01	2.2000	2.3000	2.0900	2.2000	+2.326%	22	273	-61.818%
2026-04-30	2.2000	2.2000	2.1500	2.1500	+10.256%	11	273	-60.930%
2026-04-29	2.3300	2.3300	1.9500	1.9500	-16.309%	17	282	-56.923%
2026-04-28	1.8400	2.3300	1.8400	2.3300	+22.632%	43	265	-63.948%
2026-04-27	1.9000	1.9000	1.8900	1.9000	-1.554%	16	290	-55.789%
2026-04-23	1.9500	1.9500	1.9300	1.9300	-7.212%	17	274	-56.477%
2026-04-22	2.1400	2.1400	2.0500	2.0800	+5.051%	23	281	-59.615%
2026-04-21	2.0000	2.2000	1.9800	1.9800	+1.538%	68	210	-57.576%
2026-04-20	1.9800	2.0000	1.8900	1.9500	-16.667%	13	210	-56.923%
2026-04-17	2.1300	2.3400	2.0600	2.3400	+20.000%	19	211	-64.103%
2026-04-16	2.1100	2.1100	1.9000	1.9500	-2.010%	161	212	-56.923%
2026-04-15	1.8600	1.9900	1.8600	1.9900	+15.698%	64	247	-57.789%
2026-04-14	1.6500	1.7200	1.6500	1.7200	+14.667%	2	185	-51.163%
2026-04-10	1.5800	1.5800	1.5000	1.5000	-1.316%	8	187	-44.000%
2026-04-09	1.5200	1.5200	1.5200	1.5200	-11.111%	1	185	-44.737%
2026-04-08	1.8000	1.8000	1.7100	1.7100	-2.286%	3	184	-50.877%
2026-04-06	1.9100	1.9100	1.6800	1.7500	+14.379%	6	187	-52.000%
2026-04-02	1.5300	1.5300	1.5300	1.5300	-7.273%	1	188	-45.098%
2026-04-01	1.8300	1.8300	1.6500	1.6500	+28.906%	7	188	-49.091%
2026-03-30	1.2800	1.2800	1.2800	1.2800	-18.471%	1	181	-34.375%
2026-03-27	1.5300	1.5700	1.5300	1.5700	-10.286%	4	180	-46.497%
2026-03-24	1.7500	1.7500	1.7500	1.7500	-6.915%	10	180	-52.000%
2026-03-23	1.8800	1.8800	1.8800	1.8800	+4.444%	6	170	-55.319%
2026-03-20	1.8500	1.8500	1.8000	1.8000	-13.876%	8	170	-53.333%
2026-03-18	2.0900	2.0900	2.0900	2.0900	-5.000%	1	162	-59.809%
2026-03-17	2.1500	2.2000	2.1500	2.2000	+2.326%	121	161	-61.818%
2026-03-16	2.1500	2.1500	2.1500	2.1500	-5.702%	1	80	-60.930%
2026-03-12	2.2500	2.2800	2.2500	2.2800	-10.588%	2	81	-63.158%
2026-03-06	2.4300	2.5500	2.3800	2.5500	+10.390%	32	81	-67.059%
2026-03-05	2.0900	2.3100	2.0500	2.3100	+9.479%	18	109	-63.636%
2026-03-03	1.9200	2.1100	1.9200	2.1100	-7.860%	24	91	-60.190%
2026-03-02	2.2900	2.2900	2.2900	2.2900	+9.048%	10	71	-63.319%
2026-02-27	2.2200	2.3500	2.1000	2.1000	+7.692%	4	61	-60.000%
2026-02-23	1.9500	1.9500	1.9500	1.9500	-7.143%	2	59	-56.923%
2026-02-20	2.2000	2.2000	2.1000	2.1000	-10.256%	13	57	-60.000%
2026-02-19	2.3400	2.3400	2.3400	2.3400	-5.645%	3	52	-64.103%
2026-02-17	2.4800	2.4800	2.4800	2.4800	-18.689%	5	49	-66.129%
2026-02-09	3.4000	3.4000	3.0500	3.0500	+30.901%	20	44	-72.459%
2026-02-05	2.3300	2.3300	2.3300	2.3300	-27.188%	1	24	-63.948%
2026-01-30	3.6000	3.6000	3.2000	3.2000	-24.706%	2	23	-73.750%
2026-01-29	4.2500	4.2500	4.2500	4.2500	+3.659%	7	21	-80.235%
2026-01-27	3.8000	4.1000	3.8000	4.1000	+1.235%	3	14	-79.512%
2026-01-26	4.0500	4.0500	4.0500	4.0500	+1.250%	1	17	-79.259%
2026-01-23	4.0400	4.0400	4.0000	4.0000	-1.961%	42	16	-79.000%
2026-01-22	4.0800	4.0800	4.0800	4.0800	+6.250%	5	40	-79.412%
2026-01-21	3.8400	3.8400	3.8400	3.8400	0.000%	35	35	-78.125%

.dark-mode .TQLn9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TQLn9T{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C2BBAI Sep 18 2026 2.00 Call (BBAI260918C00002000)option OPRA

BBAI20260918C2
BBAI Sep 18 2026 2.00 Call (BBAI260918C00002000)
option OPRA