Dark

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

Expired

Sep 17, 2026

0.01000.000%(0.0000)3,338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0200	0.0100	0.0100	0.000%	3,338	13,353	0.000%
2026-09-16	0.0100	0.0200	0.0100	0.0100	0.000%	1,196	11,786	0.000%
2026-09-15	0.0300	0.0300	0.0100	0.0100	-50.000%	1,128	12,252	0.000%
2026-09-14	0.0300	0.0400	0.0100	0.0200	-50.000%	3,657	12,026	-50.000%
2026-09-11	0.0400	0.0500	0.0300	0.0400	0.000%	840	10,730	-75.000%
2026-09-10	0.0600	0.0600	0.0100	0.0400	-33.333%	1,740	10,236	-75.000%
2026-09-09	0.1000	0.1000	0.0600	0.0600	-33.333%	907	9,270	-83.333%
2026-09-08	0.1200	0.1200	0.0900	0.0900	-18.182%	1,836	8,657	-88.889%
2026-09-04	0.1600	0.1600	0.1000	0.1100	-21.429%	1,131	7,129	-90.909%
2026-09-03	0.1800	0.1900	0.1300	0.1400	0.000%	1,460	7,129	-92.857%
2026-09-02	0.2500	0.2500	0.1300	0.1400	-30.000%	710	7,000	-92.857%
2026-09-01	0.1700	0.2000	0.1300	0.2000	-20.000%	349	6,742	-95.000%
2026-08-31	0.2100	0.2600	0.2000	0.2500	+19.048%	198	6,615	-96.000%
2026-08-28	0.3500	0.3500	0.2100	0.2100	-25.000%	327	6,562	-95.238%
2026-08-27	0.2500	0.3800	0.2500	0.2800	+27.273%	1,266	6,368	-96.429%
2026-08-26	0.2200	0.2900	0.2100	0.2200	-12.000%	261	6,670	-95.455%
2026-08-25	0.2900	0.2900	0.2400	0.2500	0.000%	194	6,643	-96.000%
2026-08-24	0.3500	0.3500	0.2500	0.2500	-30.556%	341	6,584	-96.000%
2026-08-21	0.2900	0.3900	0.2600	0.3600	+38.462%	431	6,488	-97.222%
2026-08-20	0.2900	0.3000	0.2500	0.2600	-18.750%	361	6,431	-96.154%
2026-08-19	0.3300	0.3600	0.2800	0.3200	-3.030%	318	6,390	-96.875%
2026-08-18	0.3300	0.3800	0.3200	0.3300	-13.158%	357	6,181	-96.970%
2026-08-17	0.4100	0.4100	0.3500	0.3800	-9.524%	582	6,130	-97.368%
2026-08-14	0.5000	0.5000	0.4100	0.4200	-14.286%	456	5,997	-97.619%
2026-08-13	0.4400	0.5000	0.4000	0.4900	+11.364%	552	5,895	-97.959%
2026-08-12	0.5200	0.5300	0.4200	0.4400	-12.000%	312	5,812	-97.727%
2026-08-11	0.4900	0.5400	0.4300	0.5000	+11.111%	2,101	5,822	-98.000%
2026-08-10	0.4800	0.4800	0.4100	0.4500	-8.163%	492	6,581	-97.778%
2026-08-07	0.3800	0.5000	0.3600	0.4900	+48.485%	1,319	6,522	-97.959%
2026-08-06	0.3300	0.3600	0.3100	0.3300	-2.941%	372	6,775	-96.970%
2026-08-05	0.4700	0.4700	0.3400	0.3400	-24.444%	736	6,618	-97.059%
2026-08-04	0.3000	0.4700	0.3000	0.4500	+60.714%	2,894	6,530	-97.778%
2026-08-03	0.2300	0.3000	0.2200	0.2800	+7.692%	892	6,503	-96.429%
2026-07-31	0.3000	0.3500	0.2200	0.2600	-18.750%	825	6,315	-96.154%
2026-07-30	0.2500	0.3200	0.2000	0.3200	+60.000%	1,110	5,909	-96.875%
2026-07-29	0.2800	0.2800	0.2000	0.2000	-33.333%	429	5,326	-95.000%
2026-07-28	0.3200	0.3400	0.2500	0.3000	-9.091%	865	5,282	-96.667%
2026-07-27	0.3400	0.3500	0.3000	0.3300	+13.793%	342	4,696	-96.970%
2026-07-24	0.3500	0.3500	0.2800	0.2900	-14.706%	430	4,539	-96.552%
2026-07-23	0.3300	0.4000	0.3100	0.3400	-2.857%	484	4,356	-97.059%
2026-07-22	0.3800	0.4000	0.3300	0.3500	-12.500%	810	4,128	-97.143%
2026-07-21	0.3800	0.4300	0.3700	0.4000	+21.212%	690	3,625	-97.500%
2026-07-20	0.3900	0.3900	0.3200	0.3300	-15.385%	219	3,163	-96.970%
2026-07-17	0.3600	0.4200	0.3200	0.3900	-7.143%	340	3,033	-97.436%
2026-07-16	0.5000	0.5000	0.3900	0.4200	-19.231%	695	2,896	-97.619%
2026-07-15	0.5000	0.6300	0.5000	0.5200	+1.961%	201	2,467	-98.077%
2026-07-14	0.5100	0.5700	0.5100	0.5100	+2.000%	75	2,401	-98.039%
2026-07-13	0.5800	0.5800	0.4900	0.5000	-33.333%	500	2,410	-98.000%
2026-07-10	0.6700	0.7700	0.6300	0.7500	+17.188%	57	2,055	-98.667%
2026-07-09	0.6300	0.7500	0.6000	0.6400	-5.882%	889	2,013	-98.438%
2026-07-08	0.7500	0.7500	0.6300	0.6800	-9.333%	2,308	1,782	-98.529%
2026-07-07	0.8000	0.8000	0.7000	0.7500	-18.478%	141	1,742	-98.667%
2026-07-06	0.9200	0.9200	0.9000	0.9200	+8.235%	101	1,759	-98.913%
2026-07-02	0.9500	0.9600	0.8300	0.8500	-6.593%	28	1,667	-98.824%
2026-07-01	0.9500	1.0400	0.9100	0.9100	-9.901%	64	1,667	-98.901%
2026-06-30	0.9300	1.0100	0.9000	1.0100	+12.222%	63	1,665	-99.010%
2026-06-29	0.9000	0.9100	0.8100	0.9000	+11.111%	15	1,613	-98.889%
2026-06-26	0.9000	0.9300	0.8100	0.8100	0.000%	183	1,612	-98.765%
2026-06-25	0.8100	0.8600	0.8000	0.8100	-13.830%	10	1,483	-98.765%
2026-06-24	1.0600	1.0600	0.8800	0.9400	-15.315%	79	1,481	-98.936%
2026-06-23	1.1300	1.1500	1.1000	1.1100	-3.478%	12	1,510	-99.099%
2026-06-22	1.1300	1.2000	1.0900	1.1500	-1.709%	47	1,503	-99.130%
2026-06-18	1.2700	1.2700	1.1600	1.1700	-9.302%	91	1,457	-99.145%
2026-06-17	1.2300	1.3100	1.2100	1.2900	+3.200%	58	1,457	-99.225%
2026-06-16	1.3500	1.4000	1.2200	1.2500	-13.793%	19	1,435	-99.200%
2026-06-15	1.4500	1.4700	1.3500	1.4500	+5.839%	39	1,426	-99.310%
2026-06-12	1.4700	1.4700	1.3700	1.3700	-4.196%	17	1,397	-99.270%
2026-06-11	1.3300	1.4300	1.3000	1.4300	+5.926%	43	1,411	-99.301%
2026-06-10	1.3600	1.5000	1.3500	1.3500	+2.273%	224	1,402	-99.259%
2026-06-09	1.5200	1.5200	1.2200	1.3200	-20.958%	195	1,618	-99.242%
2026-06-08	1.6100	1.7200	1.5200	1.6700	+7.051%	63	1,447	-99.401%
2026-06-05	1.8600	1.8600	1.5500	1.5600	-22.000%	65	1,388	-99.359%
2026-06-04	2.1100	2.1800	2.0000	2.0000	-6.977%	11	1,399	-99.500%
2026-06-03	2.2100	2.2100	2.0000	2.1500	-6.522%	209	1,391	-99.535%
2026-06-02	2.3600	2.4100	2.3000	2.3000	-11.197%	64	1,385	-99.565%
2026-06-01	2.4100	2.6800	2.3300	2.5900	+13.100%	103	1,380	-99.614%
2026-05-29	2.2400	2.4200	2.0200	2.2900	+3.153%	134	1,392	-99.563%
2026-05-28	1.6800	2.2500	1.6800	2.2200	+26.857%	397	1,372	-99.550%
2026-05-27	1.7200	1.8100	1.6300	1.7500	+15.132%	224	1,239	-99.429%
2026-05-26	1.6000	1.6400	1.5100	1.5200	-0.654%	68	1,193	-99.342%
2026-05-22	1.7000	1.8300	1.4800	1.5300	-1.923%	38	1,213	-99.346%
2026-05-21	1.4800	1.5900	1.3900	1.5600	+6.122%	166	1,334	-99.359%
2026-05-20	1.3500	1.5000	1.3500	1.4700	+14.844%	123	1,334	-99.320%
2026-05-19	1.2200	1.2800	1.2200	1.2800	+0.787%	70	1,261	-99.219%
2026-05-18	1.3000	1.3000	1.2700	1.2700	-15.894%	19	1,261	-99.213%
2026-05-15	1.5000	1.5100	1.4900	1.5100	-9.036%	39	1,261	-99.338%
2026-05-14	1.4500	1.6600	1.4500	1.6600	+3.750%	44	1,274	-99.398%
2026-05-13	1.5500	1.6500	1.5500	1.6000	+10.345%	18	1,286	-99.375%
2026-05-12	1.5700	1.6500	1.4400	1.4500	-16.667%	34	1,286	-99.310%
2026-05-11	1.4500	1.7400	1.4500	1.7400	+17.568%	189	1,286	-99.425%
2026-05-08	1.4500	1.4800	1.4000	1.4800	-4.516%	61	1,404	-99.324%
2026-05-07	1.5500	1.5500	1.4800	1.5500	-11.429%	307	1,369	-99.355%
2026-05-06	1.6200	1.7600	1.4200	1.7500	+10.063%	197	1,384	-99.429%
2026-05-05	1.4900	1.5900	1.4000	1.5900	-1.852%	136	1,491	-99.371%
2026-05-04	1.6900	1.7100	1.6100	1.6200	+2.532%	132	1,451	-99.383%
2026-05-01	1.4800	1.5800	1.4200	1.5800	+8.219%	189	1,324	-99.367%
2026-04-30	1.3000	1.4600	1.3000	1.4600	+12.308%	29	1,324	-99.315%
2026-04-29	1.5900	1.5900	1.3000	1.3000	-12.752%	289	1,303	-99.231%
2026-04-28	1.2700	1.5100	1.1900	1.4900	+19.200%	204	1,276	-99.329%
2026-04-27	1.1600	1.2500	1.1600	1.2500	+5.932%	53	1,422	-99.200%
2026-04-24	1.2200	1.2200	1.1300	1.1800	-3.279%	5	1,471	-99.153%
2026-04-23	1.2700	1.3000	1.2000	1.2200	-14.085%	128	1,466	-99.180%
2026-04-22	1.4300	1.4500	1.3000	1.4200	+13.600%	64	1,364	-99.296%
2026-04-21	1.5900	1.5900	1.2500	1.2500	-5.303%	173	1,373	-99.200%
2026-04-20	1.2500	1.3200	1.2100	1.3200	-3.650%	90	1,373	-99.242%
2026-04-17	1.3000	1.5700	1.3000	1.3700	+16.102%	273	1,348	-99.270%
2026-04-16	1.3200	1.3200	1.1800	1.1800	-8.527%	28	1,243	-99.153%
2026-04-15	1.1300	1.3000	1.1300	1.2900	+17.273%	223	1,231	-99.225%
2026-04-14	1.1400	1.1400	1.0700	1.1000	+15.789%	83	1,118	-99.091%
2026-04-13	0.9500	0.9500	0.8500	0.9500	-2.062%	18	1,080	-98.947%
2026-04-10	0.9700	1.0100	0.9500	0.9700	+7.778%	25	1,077	-98.969%
2026-04-09	1.0000	1.0000	0.9000	0.9000	-12.621%	40	1,052	-98.889%
2026-04-08	1.2100	1.2100	1.0300	1.0300	-2.830%	45	1,017	-99.029%
2026-04-07	0.9900	1.0600	0.9900	1.0600	-3.636%	8	995	-99.057%
2026-04-06	1.0900	1.1300	1.0900	1.1000	0.000%	9	994	-99.091%
2026-04-02	0.9600	1.1200	0.9600	1.1000	+7.843%	90	1,000	-99.091%
2026-04-01	1.1500	1.1600	1.0200	1.0200	-9.735%	143	1,000	-99.020%
2026-03-31	0.8600	1.1300	0.8500	1.1300	+41.250%	85	886	-99.115%
2026-03-30	0.7700	0.8000	0.7700	0.8000	-5.882%	45	834	-98.750%
2026-03-27	0.9100	0.9200	0.8300	0.8500	-22.727%	53	800	-98.824%
2026-03-26	1.1500	1.1500	1.0500	1.1000	+1.852%	5	788	-99.091%
2026-03-25	1.1700	1.1700	1.0800	1.0800	-5.263%	57	784	-99.074%
2026-03-24	1.1700	1.1900	1.1000	1.1400	-5.000%	156	741	-99.123%
2026-03-23	1.2100	1.2700	1.1900	1.2000	+7.143%	37	613	-99.167%
2026-03-20	1.2200	1.2200	1.1200	1.1200	-13.178%	71	587	-99.107%
2026-03-19	1.3500	1.3500	1.2500	1.2900	-7.857%	31	563	-99.225%
2026-03-18	1.3900	1.4000	1.3900	1.4000	-8.497%	5	552	-99.286%
2026-03-17	1.5600	1.5700	1.5300	1.5300	+4.795%	16	548	-99.346%
2026-03-16	1.4600	1.4600	1.4600	1.4600	-0.680%	10	544	-99.315%
2026-03-13	1.7500	1.7500	1.4700	1.4700	-8.125%	37	544	-99.320%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-16.230%	1	568	-99.375%
2026-03-11	1.6500	1.9100	1.6500	1.9100	+18.634%	5	568	-99.476%
2026-03-10	1.6800	1.6800	1.6100	1.6100	-5.848%	18	563	-99.379%
2026-03-09	1.8500	1.8500	1.5500	1.7100	-8.556%	33	564	-99.415%
2026-03-06	1.5500	1.9400	1.5500	1.8700	+20.645%	18	578	-99.465%
2026-03-05	1.5600	1.5900	1.4300	1.5500	+5.442%	21	573	-99.355%
2026-03-04	1.4500	1.4800	1.4200	1.4700	+5.755%	234	564	-99.320%
2026-03-03	1.5200	1.8400	1.3700	1.3900	-18.235%	220	654	-99.281%
2026-03-02	1.4900	1.7000	1.4900	1.7000	+12.583%	15	442	-99.412%
2026-02-27	1.4800	1.5100	1.4800	1.5100	-11.176%	17	442	-99.338%
2026-02-26	1.6500	1.7000	1.6500	1.7000	+6.918%	5	427	-99.412%
2026-02-25	1.5700	1.5900	1.5700	1.5900	+1.923%	38	388	-99.371%
2026-02-24	1.3800	1.5600	1.3800	1.5600	+12.230%	3	388	-99.359%
2026-02-23	1.4200	1.4300	1.3700	1.3900	-6.711%	157	385	-99.281%
2026-02-20	1.7000	1.7000	1.4900	1.4900	-11.834%	27	230	-99.329%
2026-02-19	1.6100	1.6900	1.6100	1.6900	+9.740%	11	203	-99.408%
2026-02-18	1.6600	1.7000	1.5400	1.5400	-1.282%	8	193	-99.351%
2026-02-17	1.6200	1.6200	1.5300	1.5600	-14.286%	104	196	-99.359%
2026-02-13	1.7400	1.8200	1.7400	1.8200	+4.598%	11	96	-99.451%
2026-02-12	2.3000	2.3000	1.5000	1.7400	-15.534%	11	96	-99.425%
2026-02-10	2.0600	2.0600	2.0600	2.0600	+19.767%	2	95	-99.515%
2026-02-05	1.7500	1.8200	1.7000	1.7200	-14.000%	44	93	-99.419%
2026-02-04	2.0000	2.0000	2.0000	2.0000	-14.894%	2	50	-99.500%
2026-02-02	2.4500	2.4500	2.3500	2.3500	-28.788%	40	48	-99.574%
2026-01-28	3.7000	3.8500	3.3000	3.3000	-5.714%	6	8	-99.697%
2026-01-23	3.5000	3.5000	3.5000	3.5000	+9.718%	1	5	-99.714%
2026-01-22	3.1900	3.1900	3.1900	3.1900	+6.333%	2	4	-99.687%
2026-01-21	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	-99.667%

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