Dark

BBAI20260918C3
BBAI Sep 18 2026 3.00 Call (BBAI260918C00003000)
option OPRA

EOD

Jul 23, 2026

0.3400-2.857%(-0.0100)484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3300	0.4000	0.3100	0.3400	-2.857%	484	4,356	0.000%
2026-07-22	0.3800	0.4000	0.3300	0.3500	-12.500%	810	4,128	-2.857%
2026-07-21	0.3800	0.4300	0.3700	0.4000	+21.212%	690	3,625	-15.000%
2026-07-20	0.3900	0.3900	0.3200	0.3300	-15.385%	219	3,163	+3.030%
2026-07-17	0.3600	0.4200	0.3200	0.3900	-7.143%	340	3,033	-12.821%
2026-07-16	0.5000	0.5000	0.3900	0.4200	-19.231%	695	2,896	-19.048%
2026-07-15	0.5000	0.6300	0.5000	0.5200	+1.961%	201	2,467	-34.615%
2026-07-14	0.5100	0.5700	0.5100	0.5100	+2.000%	75	2,401	-33.333%
2026-07-13	0.5800	0.5800	0.4900	0.5000	-33.333%	500	2,410	-32.000%
2026-07-10	0.6700	0.7700	0.6300	0.7500	+17.188%	57	2,055	-54.667%
2026-07-09	0.6300	0.7500	0.6000	0.6400	-5.882%	889	2,013	-46.875%
2026-07-08	0.7500	0.7500	0.6300	0.6800	-9.333%	2,308	1,782	-50.000%
2026-07-07	0.8000	0.8000	0.7000	0.7500	-18.478%	141	1,742	-54.667%
2026-07-06	0.9200	0.9200	0.9000	0.9200	+8.235%	101	1,759	-63.043%
2026-07-02	0.9500	0.9600	0.8300	0.8500	-6.593%	28	1,667	-60.000%
2026-07-01	0.9500	1.0400	0.9100	0.9100	-9.901%	64	1,667	-62.637%
2026-06-30	0.9300	1.0100	0.9000	1.0100	+12.222%	63	1,665	-66.337%
2026-06-29	0.9000	0.9100	0.8100	0.9000	+11.111%	15	1,613	-62.222%
2026-06-26	0.9000	0.9300	0.8100	0.8100	0.000%	183	1,612	-58.025%
2026-06-25	0.8100	0.8600	0.8000	0.8100	-13.830%	10	1,483	-58.025%
2026-06-24	1.0600	1.0600	0.8800	0.9400	-15.315%	79	1,481	-63.830%
2026-06-23	1.1300	1.1500	1.1000	1.1100	-3.478%	12	1,510	-69.369%
2026-06-22	1.1300	1.2000	1.0900	1.1500	-1.709%	47	1,503	-70.435%
2026-06-18	1.2700	1.2700	1.1600	1.1700	-9.302%	91	1,457	-70.940%
2026-06-17	1.2300	1.3100	1.2100	1.2900	+3.200%	58	1,457	-73.643%
2026-06-16	1.3500	1.4000	1.2200	1.2500	-13.793%	19	1,435	-72.800%
2026-06-15	1.4500	1.4700	1.3500	1.4500	+5.839%	39	1,426	-76.552%
2026-06-12	1.4700	1.4700	1.3700	1.3700	-4.196%	17	1,397	-75.182%
2026-06-11	1.3300	1.4300	1.3000	1.4300	+5.926%	43	1,411	-76.224%
2026-06-10	1.3600	1.5000	1.3500	1.3500	+2.273%	224	1,402	-74.815%
2026-06-09	1.5200	1.5200	1.2200	1.3200	-20.958%	195	1,618	-74.242%
2026-06-08	1.6100	1.7200	1.5200	1.6700	+7.051%	63	1,447	-79.641%
2026-06-05	1.8600	1.8600	1.5500	1.5600	-22.000%	65	1,388	-78.205%
2026-06-04	2.1100	2.1800	2.0000	2.0000	-6.977%	11	1,399	-83.000%
2026-06-03	2.2100	2.2100	2.0000	2.1500	-6.522%	209	1,391	-84.186%
2026-06-02	2.3600	2.4100	2.3000	2.3000	-11.197%	64	1,385	-85.217%
2026-06-01	2.4100	2.6800	2.3300	2.5900	+13.100%	103	1,380	-86.873%
2026-05-29	2.2400	2.4200	2.0200	2.2900	+3.153%	134	1,392	-85.153%
2026-05-28	1.6800	2.2500	1.6800	2.2200	+26.857%	397	1,372	-84.685%
2026-05-27	1.7200	1.8100	1.6300	1.7500	+15.132%	224	1,239	-80.571%
2026-05-26	1.6000	1.6400	1.5100	1.5200	-0.654%	68	1,193	-77.632%
2026-05-22	1.7000	1.8300	1.4800	1.5300	-1.923%	38	1,213	-77.778%
2026-05-21	1.4800	1.5900	1.3900	1.5600	+6.122%	166	1,334	-78.205%
2026-05-20	1.3500	1.5000	1.3500	1.4700	+14.844%	123	1,334	-76.871%
2026-05-19	1.2200	1.2800	1.2200	1.2800	+0.787%	70	1,261	-73.438%
2026-05-18	1.3000	1.3000	1.2700	1.2700	-15.894%	19	1,261	-73.228%
2026-05-15	1.5000	1.5100	1.4900	1.5100	-9.036%	39	1,261	-77.483%
2026-05-14	1.4500	1.6600	1.4500	1.6600	+3.750%	44	1,274	-79.518%
2026-05-13	1.5500	1.6500	1.5500	1.6000	+10.345%	18	1,286	-78.750%
2026-05-12	1.5700	1.6500	1.4400	1.4500	-16.667%	34	1,286	-76.552%
2026-05-11	1.4500	1.7400	1.4500	1.7400	+17.568%	189	1,286	-80.460%
2026-05-08	1.4500	1.4800	1.4000	1.4800	-4.516%	61	1,404	-77.027%
2026-05-07	1.5500	1.5500	1.4800	1.5500	-11.429%	307	1,369	-78.065%
2026-05-06	1.6200	1.7600	1.4200	1.7500	+10.063%	197	1,384	-80.571%
2026-05-05	1.4900	1.5900	1.4000	1.5900	-1.852%	136	1,491	-78.616%
2026-05-04	1.6900	1.7100	1.6100	1.6200	+2.532%	132	1,451	-79.012%
2026-05-01	1.4800	1.5800	1.4200	1.5800	+8.219%	189	1,324	-78.481%
2026-04-30	1.3000	1.4600	1.3000	1.4600	+12.308%	29	1,324	-76.712%
2026-04-29	1.5900	1.5900	1.3000	1.3000	-12.752%	289	1,303	-73.846%
2026-04-28	1.2700	1.5100	1.1900	1.4900	+19.200%	204	1,276	-77.181%
2026-04-27	1.1600	1.2500	1.1600	1.2500	+5.932%	53	1,422	-72.800%
2026-04-24	1.2200	1.2200	1.1300	1.1800	-3.279%	5	1,471	-71.186%
2026-04-23	1.2700	1.3000	1.2000	1.2200	-14.085%	128	1,466	-72.131%
2026-04-22	1.4300	1.4500	1.3000	1.4200	+13.600%	64	1,364	-76.056%
2026-04-21	1.5900	1.5900	1.2500	1.2500	-5.303%	173	1,373	-72.800%
2026-04-20	1.2500	1.3200	1.2100	1.3200	-3.650%	90	1,373	-74.242%
2026-04-17	1.3000	1.5700	1.3000	1.3700	+16.102%	273	1,348	-75.182%
2026-04-16	1.3200	1.3200	1.1800	1.1800	-8.527%	28	1,243	-71.186%
2026-04-15	1.1300	1.3000	1.1300	1.2900	+17.273%	223	1,231	-73.643%
2026-04-14	1.1400	1.1400	1.0700	1.1000	+15.789%	83	1,118	-69.091%
2026-04-13	0.9500	0.9500	0.8500	0.9500	-2.062%	18	1,080	-64.211%
2026-04-10	0.9700	1.0100	0.9500	0.9700	+7.778%	25	1,077	-64.948%
2026-04-09	1.0000	1.0000	0.9000	0.9000	-12.621%	40	1,052	-62.222%
2026-04-08	1.2100	1.2100	1.0300	1.0300	-2.830%	45	1,017	-66.990%
2026-04-07	0.9900	1.0600	0.9900	1.0600	-3.636%	8	995	-67.925%
2026-04-06	1.0900	1.1300	1.0900	1.1000	0.000%	9	994	-69.091%
2026-04-02	0.9600	1.1200	0.9600	1.1000	+7.843%	90	1,000	-69.091%
2026-04-01	1.1500	1.1600	1.0200	1.0200	-9.735%	143	1,000	-66.667%
2026-03-31	0.8600	1.1300	0.8500	1.1300	+41.250%	85	886	-69.912%
2026-03-30	0.7700	0.8000	0.7700	0.8000	-5.882%	45	834	-57.500%
2026-03-27	0.9100	0.9200	0.8300	0.8500	-22.727%	53	800	-60.000%
2026-03-26	1.1500	1.1500	1.0500	1.1000	+1.852%	5	788	-69.091%
2026-03-25	1.1700	1.1700	1.0800	1.0800	-5.263%	57	784	-68.519%
2026-03-24	1.1700	1.1900	1.1000	1.1400	-5.000%	156	741	-70.175%
2026-03-23	1.2100	1.2700	1.1900	1.2000	+7.143%	37	613	-71.667%
2026-03-20	1.2200	1.2200	1.1200	1.1200	-13.178%	71	587	-69.643%
2026-03-19	1.3500	1.3500	1.2500	1.2900	-7.857%	31	563	-73.643%
2026-03-18	1.3900	1.4000	1.3900	1.4000	-8.497%	5	552	-75.714%
2026-03-17	1.5600	1.5700	1.5300	1.5300	+4.795%	16	548	-77.778%
2026-03-16	1.4600	1.4600	1.4600	1.4600	-0.680%	10	544	-76.712%
2026-03-13	1.7500	1.7500	1.4700	1.4700	-8.125%	37	544	-76.871%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-16.230%	1	568	-78.750%
2026-03-11	1.6500	1.9100	1.6500	1.9100	+18.634%	5	568	-82.199%
2026-03-10	1.6800	1.6800	1.6100	1.6100	-5.848%	18	563	-78.882%
2026-03-09	1.8500	1.8500	1.5500	1.7100	-8.556%	33	564	-80.117%
2026-03-06	1.5500	1.9400	1.5500	1.8700	+20.645%	18	578	-81.818%
2026-03-05	1.5600	1.5900	1.4300	1.5500	+5.442%	21	573	-78.065%
2026-03-04	1.4500	1.4800	1.4200	1.4700	+5.755%	234	564	-76.871%
2026-03-03	1.5200	1.8400	1.3700	1.3900	-18.235%	220	654	-75.540%
2026-03-02	1.4900	1.7000	1.4900	1.7000	+12.583%	15	442	-80.000%
2026-02-27	1.4800	1.5100	1.4800	1.5100	-11.176%	17	442	-77.483%
2026-02-26	1.6500	1.7000	1.6500	1.7000	+6.918%	5	427	-80.000%
2026-02-25	1.5700	1.5900	1.5700	1.5900	+1.923%	38	388	-78.616%
2026-02-24	1.3800	1.5600	1.3800	1.5600	+12.230%	3	388	-78.205%
2026-02-23	1.4200	1.4300	1.3700	1.3900	-6.711%	157	385	-75.540%
2026-02-20	1.7000	1.7000	1.4900	1.4900	-11.834%	27	230	-77.181%
2026-02-19	1.6100	1.6900	1.6100	1.6900	+9.740%	11	203	-79.882%
2026-02-18	1.6600	1.7000	1.5400	1.5400	-1.282%	8	193	-77.922%
2026-02-17	1.6200	1.6200	1.5300	1.5600	-14.286%	104	196	-78.205%
2026-02-13	1.7400	1.8200	1.7400	1.8200	+4.598%	11	96	-81.319%
2026-02-12	2.3000	2.3000	1.5000	1.7400	-15.534%	11	96	-80.460%
2026-02-10	2.0600	2.0600	2.0600	2.0600	+19.767%	2	95	-83.495%
2026-02-05	1.7500	1.8200	1.7000	1.7200	-14.000%	44	93	-80.233%
2026-02-04	2.0000	2.0000	2.0000	2.0000	-14.894%	2	50	-83.000%
2026-02-02	2.4500	2.4500	2.3500	2.3500	-28.788%	40	48	-85.532%
2026-01-28	3.7000	3.8500	3.3000	3.3000	-5.714%	6	8	-89.697%
2026-01-23	3.5000	3.5000	3.5000	3.5000	+9.718%	1	5	-90.286%
2026-01-22	3.1900	3.1900	3.1900	3.1900	+6.333%	2	4	-89.342%
2026-01-21	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	-88.667%

.dark-mode .cZ93qn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZ93qn{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C3BBAI Sep 18 2026 3.00 Call (BBAI260918C00003000)option OPRA

BBAI20260918C3
BBAI Sep 18 2026 3.00 Call (BBAI260918C00003000)
option OPRA