Dark

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

EOD

Jul 23, 2026

0.9200-1.075%(-0.0100)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.9800	1.0100	0.9000	0.9200	-1.075%	37	819	0.000%
2026-07-22	1.0000	1.0000	0.9300	0.9300	-7.921%	29	811	-1.075%
2026-07-21	0.9500	1.0700	0.9500	1.0100	+10.989%	19	784	-8.911%
2026-07-20	0.9400	0.9400	0.8700	0.9100	-6.186%	302	770	+1.099%
2026-07-17	0.9400	1.0300	0.8700	0.9700	-10.185%	47	762	-5.155%
2026-07-16	1.1200	1.1200	1.0800	1.0800	-10.000%	11	743	-14.815%
2026-07-15	1.3300	1.3300	1.1800	1.2000	+1.695%	27	741	-23.333%
2026-07-13	1.2300	1.2300	1.1800	1.1800	-10.606%	46	735	-22.034%
2026-07-10	1.3500	1.3500	1.3200	1.3200	-3.650%	3	707	-30.303%
2026-07-09	1.3700	1.3700	1.3700	1.3700	+1.481%	2	704	-32.847%
2026-07-08	1.4300	1.4300	1.3500	1.3500	-6.250%	5	706	-31.852%
2026-07-07	1.5200	1.5200	1.4300	1.4400	-13.772%	53	702	-36.111%
2026-07-06	1.7000	1.7000	1.6700	1.6700	-6.180%	51	755	-44.910%
2026-07-01	1.7000	1.8100	1.7000	1.7800	+2.890%	108	704	-48.315%
2026-06-30	1.6500	1.7500	1.6500	1.7300	+1.765%	30	599	-46.821%
2026-06-29	1.7500	1.7500	1.7000	1.7000	+8.280%	11	591	-45.882%
2026-06-26	1.5300	1.6000	1.3900	1.5700	+2.614%	12	581	-41.401%
2026-06-25	1.5300	1.5300	1.5300	1.5300	-8.929%	1	581	-39.869%
2026-06-24	1.8000	1.8000	1.6600	1.6800	-13.402%	8	580	-45.238%
2026-06-23	1.9000	1.9400	1.8800	1.9400	+4.301%	62	586	-52.577%
2026-06-22	1.9400	1.9400	1.8600	1.8600	-3.125%	161	525	-50.538%
2026-06-18	1.9000	1.9400	1.9000	1.9200	-4.000%	104	265	-52.083%
2026-06-17	2.0000	2.0000	2.0000	2.0000	0.000%	5	265	-54.000%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-11.111%	90	258	-54.000%
2026-06-15	1.9900	2.2500	1.9900	2.2500	-1.316%	9	338	-59.111%
2026-06-12	2.2900	2.2900	2.1600	2.2800	+7.042%	91	331	-59.649%
2026-06-11	2.0900	2.1300	2.0700	2.1300	-3.182%	7	240	-56.808%
2026-06-10	2.1900	2.2000	2.1900	2.2000	+6.280%	2	239	-58.182%
2026-06-09	2.4500	2.4500	2.0700	2.0700	-19.767%	10	238	-55.556%
2026-06-08	2.3100	2.5800	2.2600	2.5800	+14.667%	14	237	-64.341%
2026-06-05	2.3900	2.4000	2.2500	2.2500	-23.986%	9	236	-59.111%
2026-06-04	3.0000	3.0600	2.9600	2.9600	-6.032%	35	230	-68.919%
2026-06-02	3.3500	3.3500	3.1500	3.1500	-8.430%	5	225	-70.794%
2026-06-01	3.2500	3.4500	3.1500	3.4400	+7.500%	30	221	-73.256%
2026-05-29	3.0100	3.2000	2.8500	3.2000	+4.918%	125	223	-71.250%
2026-05-28	2.4000	3.0500	2.4000	3.0500	+22.000%	33	292	-69.836%
2026-05-27	2.3000	2.5200	2.3000	2.5000	+10.619%	18	309	-63.200%
2026-05-26	2.3200	2.3200	2.2000	2.2600	-4.641%	22	301	-59.292%
2026-05-22	2.3900	2.5000	2.2700	2.3700	+4.867%	59	316	-61.181%
2026-05-21	2.1600	2.2600	2.1500	2.2600	+15.306%	33	283	-59.292%
2026-05-20	1.9600	1.9600	1.9600	1.9600	-12.889%	15	283	-53.061%
2026-05-15	2.2500	2.2500	2.2500	2.2500	-9.274%	11	283	-59.111%
2026-05-14	2.3700	2.4800	2.3700	2.4800	+13.761%	10	273	-62.903%
2026-05-12	2.2600	2.2600	2.1800	2.1800	-11.020%	12	271	-57.798%
2026-05-11	2.2800	2.4500	2.2800	2.4500	+19.512%	14	271	-62.449%
2026-05-08	2.0500	2.0500	2.0500	2.0500	-11.255%	10	259	-55.122%
2026-05-07	2.2600	2.3100	2.2600	2.3100	-5.714%	15	269	-60.173%
2026-05-06	2.1700	2.5200	2.1700	2.4500	+9.375%	35	264	-62.449%
2026-05-05	2.2000	2.2400	2.1300	2.2400	-3.863%	6	267	-58.929%
2026-05-04	2.3200	2.3600	2.3200	2.3300	+5.909%	16	267	-60.515%
2026-05-01	2.2000	2.3000	2.0900	2.2000	+2.326%	22	273	-58.182%
2026-04-30	2.2000	2.2000	2.1500	2.1500	+10.256%	11	273	-57.209%
2026-04-29	2.3300	2.3300	1.9500	1.9500	-16.309%	17	282	-52.821%
2026-04-28	1.8400	2.3300	1.8400	2.3300	+22.632%	43	265	-60.515%
2026-04-27	1.9000	1.9000	1.8900	1.9000	-1.554%	16	290	-51.579%
2026-04-23	1.9500	1.9500	1.9300	1.9300	-7.212%	17	274	-52.332%
2026-04-22	2.1400	2.1400	2.0500	2.0800	+5.051%	23	281	-55.769%
2026-04-21	2.0000	2.2000	1.9800	1.9800	+1.538%	68	210	-53.535%
2026-04-20	1.9800	2.0000	1.8900	1.9500	-16.667%	13	210	-52.821%
2026-04-17	2.1300	2.3400	2.0600	2.3400	+20.000%	19	211	-60.684%
2026-04-16	2.1100	2.1100	1.9000	1.9500	-2.010%	161	212	-52.821%
2026-04-15	1.8600	1.9900	1.8600	1.9900	+15.698%	64	247	-53.769%
2026-04-14	1.6500	1.7200	1.6500	1.7200	+14.667%	2	185	-46.512%
2026-04-10	1.5800	1.5800	1.5000	1.5000	-1.316%	8	187	-38.667%
2026-04-09	1.5200	1.5200	1.5200	1.5200	-11.111%	1	185	-39.474%
2026-04-08	1.8000	1.8000	1.7100	1.7100	-2.286%	3	184	-46.199%
2026-04-06	1.9100	1.9100	1.6800	1.7500	+14.379%	6	187	-47.429%
2026-04-02	1.5300	1.5300	1.5300	1.5300	-7.273%	1	188	-39.869%
2026-04-01	1.8300	1.8300	1.6500	1.6500	+28.906%	7	188	-44.242%
2026-03-30	1.2800	1.2800	1.2800	1.2800	-18.471%	1	181	-28.125%
2026-03-27	1.5300	1.5700	1.5300	1.5700	-10.286%	4	180	-41.401%
2026-03-24	1.7500	1.7500	1.7500	1.7500	-6.915%	10	180	-47.429%
2026-03-23	1.8800	1.8800	1.8800	1.8800	+4.444%	6	170	-51.064%
2026-03-20	1.8500	1.8500	1.8000	1.8000	-13.876%	8	170	-48.889%
2026-03-18	2.0900	2.0900	2.0900	2.0900	-5.000%	1	162	-55.981%
2026-03-17	2.1500	2.2000	2.1500	2.2000	+2.326%	121	161	-58.182%
2026-03-16	2.1500	2.1500	2.1500	2.1500	-5.702%	1	80	-57.209%
2026-03-12	2.2500	2.2800	2.2500	2.2800	-10.588%	2	81	-59.649%
2026-03-06	2.4300	2.5500	2.3800	2.5500	+10.390%	32	81	-63.922%
2026-03-05	2.0900	2.3100	2.0500	2.3100	+9.479%	18	109	-60.173%
2026-03-03	1.9200	2.1100	1.9200	2.1100	-7.860%	24	91	-56.398%
2026-03-02	2.2900	2.2900	2.2900	2.2900	+9.048%	10	71	-59.825%
2026-02-27	2.2200	2.3500	2.1000	2.1000	+7.692%	4	61	-56.190%
2026-02-23	1.9500	1.9500	1.9500	1.9500	-7.143%	2	59	-52.821%
2026-02-20	2.2000	2.2000	2.1000	2.1000	-10.256%	13	57	-56.190%
2026-02-19	2.3400	2.3400	2.3400	2.3400	-5.645%	3	52	-60.684%
2026-02-17	2.4800	2.4800	2.4800	2.4800	-18.689%	5	49	-62.903%
2026-02-09	3.4000	3.4000	3.0500	3.0500	+30.901%	20	44	-69.836%
2026-02-05	2.3300	2.3300	2.3300	2.3300	-27.188%	1	24	-60.515%
2026-01-30	3.6000	3.6000	3.2000	3.2000	-24.706%	2	23	-71.250%
2026-01-29	4.2500	4.2500	4.2500	4.2500	+3.659%	7	21	-78.353%
2026-01-27	3.8000	4.1000	3.8000	4.1000	+1.235%	3	14	-77.561%
2026-01-26	4.0500	4.0500	4.0500	4.0500	+1.250%	1	17	-77.284%
2026-01-23	4.0400	4.0400	4.0000	4.0000	-1.961%	42	16	-77.000%
2026-01-22	4.0800	4.0800	4.0800	4.0800	+6.250%	5	40	-77.451%
2026-01-21	3.8400	3.8400	3.8400	3.8400	0.000%	35	35	-76.042%

.dark-mode .P8dmtk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P8dmtk{ 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