Dark

BBAI20260918C4
BBAI Sep 18 2026 4.00 Call (BBAI260918C00004000)
option OPRA

EOD

Jul 23, 2026

0.12000.000%(0.0000)389

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1500	0.1500	0.1200	0.1200	0.000%	389	15,914	0.000%
2026-07-22	0.1500	0.1500	0.1100	0.1200	-20.000%	638	16,106	0.000%
2026-07-21	0.1300	0.1700	0.1300	0.1500	+7.143%	723	15,787	-20.000%
2026-07-20	0.1500	0.1700	0.1200	0.1400	-6.667%	516	15,394	-14.286%
2026-07-17	0.1500	0.1600	0.1200	0.1500	-11.765%	2,939	15,211	-20.000%
2026-07-16	0.2200	0.2200	0.1500	0.1700	-19.048%	694	15,241	-29.412%
2026-07-15	0.2100	0.2500	0.2000	0.2100	+5.000%	639	15,080	-42.857%
2026-07-14	0.2000	0.2800	0.1900	0.2000	0.000%	1,349	14,634	-40.000%
2026-07-13	0.2700	0.2700	0.2000	0.2000	-23.077%	657	13,651	-40.000%
2026-07-10	0.3600	0.3600	0.2500	0.2600	-10.345%	651	13,407	-53.846%
2026-07-09	0.2900	0.3300	0.2700	0.2900	-6.452%	780	13,116	-58.621%
2026-07-08	0.3500	0.3500	0.2800	0.3100	-6.061%	78	12,570	-61.290%
2026-07-07	0.3500	0.4100	0.3300	0.3300	-25.000%	340	12,516	-63.636%
2026-07-06	0.4000	0.4700	0.3600	0.4400	+10.000%	183	12,522	-72.727%
2026-07-02	0.4600	0.5000	0.3900	0.4000	-11.111%	581	12,136	-70.000%
2026-07-01	0.5000	0.5300	0.4500	0.4500	-10.000%	556	12,136	-73.333%
2026-06-30	0.4600	0.5100	0.4500	0.5000	+11.111%	502	11,983	-76.000%
2026-06-29	0.4500	0.4800	0.3800	0.4500	+9.756%	258	11,725	-73.333%
2026-06-26	0.3700	0.4800	0.3700	0.4100	+5.128%	300	11,634	-70.732%
2026-06-25	0.4400	0.4800	0.3600	0.3900	-7.143%	645	11,579	-69.231%
2026-06-24	0.5200	0.5500	0.4200	0.4200	-26.316%	710	11,482	-71.429%
2026-06-23	0.6200	0.6300	0.5700	0.5700	-3.390%	439	11,132	-78.947%
2026-06-22	0.6900	0.7200	0.5900	0.5900	-15.714%	587	11,167	-79.661%
2026-06-18	0.7000	0.7100	0.6200	0.7000	-4.110%	272	10,768	-82.857%
2026-06-17	0.7800	0.7800	0.7000	0.7300	0.000%	560	10,768	-83.562%
2026-06-16	0.7700	0.8400	0.7000	0.7300	-13.095%	852	10,952	-83.562%
2026-06-15	0.9400	0.9400	0.8400	0.8400	+3.704%	527	10,958	-85.714%
2026-06-12	0.9000	0.9700	0.8100	0.8100	-10.989%	697	11,215	-85.185%
2026-06-11	0.8200	0.9100	0.8000	0.9100	+5.814%	673	11,266	-86.813%
2026-06-10	0.8100	0.9500	0.8100	0.8600	+2.381%	1,420	11,161	-86.047%
2026-06-09	1.0300	1.0600	0.7600	0.8400	-20.000%	816	10,624	-85.714%
2026-06-08	1.1200	1.2000	0.9900	1.0500	+3.960%	1,480	9,949	-88.571%
2026-06-05	1.2500	1.2500	0.9300	1.0100	-27.338%	1,608	8,924	-88.119%
2026-06-04	1.4600	1.5700	1.3900	1.3900	-6.711%	347	8,712	-91.367%
2026-06-03	1.6300	1.6300	1.3300	1.4900	-9.697%	420	8,572	-91.946%
2026-06-02	1.8000	1.8000	1.6000	1.6500	-15.816%	322	8,687	-92.727%
2026-06-01	1.7800	2.0100	1.6700	1.9600	+18.788%	470	8,756	-93.878%
2026-05-29	1.6500	1.7800	1.4300	1.6500	+3.125%	424	8,674	-92.727%
2026-05-28	1.1200	1.6300	1.1200	1.6000	+35.593%	1,912	8,746	-92.500%
2026-05-27	0.9500	1.2400	0.9400	1.1800	+18.000%	1,584	9,563	-89.831%
2026-05-26	1.0300	1.0400	0.9500	1.0000	-0.990%	453	9,083	-88.000%
2026-05-22	1.0300	1.2100	0.9600	1.0100	-1.942%	547	9,159	-88.119%
2026-05-21	0.9000	1.0500	0.8400	1.0300	+11.957%	862	9,174	-88.350%
2026-05-20	0.8100	0.9600	0.8000	0.9200	+17.949%	279	9,174	-86.957%
2026-05-19	0.8000	0.8200	0.7300	0.7800	-6.024%	598	9,012	-84.615%
2026-05-18	0.9100	0.9300	0.7900	0.8300	-12.632%	328	9,012	-85.542%
2026-05-15	1.0300	1.0800	0.9500	0.9500	-11.215%	3,626	9,012	-87.368%
2026-05-14	0.9500	1.1200	0.9100	1.0700	+4.902%	535	5,922	-88.785%
2026-05-13	1.0000	1.0800	0.9000	1.0200	+4.082%	283	6,232	-88.235%
2026-05-12	1.0400	1.0800	0.9100	0.9800	-10.909%	291	6,232	-87.755%
2026-05-11	0.9800	1.1500	0.9200	1.1000	+8.911%	456	6,232	-89.091%
2026-05-08	0.9800	1.0100	0.8500	1.0100	+3.061%	222	6,138	-88.119%
2026-05-07	1.0500	1.1400	0.9600	0.9800	-14.035%	320	6,086	-87.755%
2026-05-06	0.9200	1.2000	0.9200	1.1400	+5.556%	475	6,006	-89.474%
2026-05-05	1.0800	1.0800	0.9300	1.0800	-0.917%	663	6,355	-88.889%
2026-05-04	1.0900	1.2000	1.0700	1.0900	+1.869%	1,947	5,874	-88.991%
2026-05-01	0.9500	1.0800	0.9100	1.0700	+7.000%	927	7,323	-88.785%
2026-04-30	0.8900	1.0100	0.8400	1.0000	+14.943%	275	7,323	-88.000%
2026-04-29	1.1000	1.1000	0.8500	0.8700	-17.925%	981	7,237	-86.207%
2026-04-28	0.8100	1.0600	0.8000	1.0600	+35.897%	615	6,361	-88.679%
2026-04-27	0.7600	0.8200	0.7600	0.7800	-2.500%	177	6,433	-84.615%
2026-04-24	0.8300	0.8500	0.7600	0.8000	-2.439%	301	6,309	-85.000%
2026-04-23	0.9300	0.9300	0.7500	0.8200	-14.583%	2,239	6,452	-85.366%
2026-04-22	0.9300	0.9900	0.8500	0.9600	+12.941%	370	4,618	-87.500%
2026-04-21	0.9100	1.0200	0.8200	0.8500	-1.163%	562	4,347	-85.882%
2026-04-20	0.8500	0.8900	0.8000	0.8600	-5.495%	210	4,347	-86.047%
2026-04-17	0.8700	1.0500	0.8500	0.9100	+12.346%	887	4,338	-86.813%
2026-04-16	0.8600	0.9100	0.8000	0.8100	-4.706%	354	4,527	-85.185%
2026-04-15	0.7100	0.8500	0.7000	0.8500	+23.188%	900	4,391	-85.882%
2026-04-14	0.7000	0.7600	0.6700	0.6900	+15.000%	369	4,001	-82.609%
2026-04-13	0.5700	0.6200	0.5300	0.6000	+1.695%	144	3,862	-80.000%
2026-04-10	0.5900	0.6200	0.5700	0.5900	-1.667%	192	3,825	-79.661%
2026-04-09	0.6100	0.6300	0.5600	0.6000	-9.091%	234	3,723	-80.000%
2026-04-08	0.7800	0.7800	0.6300	0.6600	+1.538%	143	3,698	-81.818%
2026-04-07	0.6800	0.6800	0.6000	0.6500	-4.412%	35	3,615	-81.538%
2026-04-06	0.7300	0.7700	0.6600	0.6800	-4.225%	147	3,607	-82.353%
2026-04-02	0.6300	0.7300	0.5700	0.7100	+7.576%	147	3,632	-83.099%
2026-04-01	0.8200	0.8200	0.6500	0.6600	-5.714%	277	3,632	-81.818%
2026-03-31	0.5100	0.7300	0.5100	0.7000	+45.833%	598	3,635	-82.857%
2026-03-30	0.5400	0.5600	0.4500	0.4800	-9.434%	164	3,455	-75.000%
2026-03-27	0.6000	0.6100	0.5000	0.5300	-11.667%	112	3,315	-77.358%
2026-03-26	0.7000	0.7000	0.6000	0.6000	-11.765%	75	3,278	-80.000%
2026-03-25	0.7800	0.7800	0.6600	0.6800	-8.108%	93	3,294	-82.353%
2026-03-24	0.8000	0.8000	0.7100	0.7400	-10.843%	75	3,221	-83.784%
2026-03-23	0.8000	0.8300	0.7700	0.8300	+15.278%	165	3,200	-85.542%
2026-03-20	0.8600	0.8600	0.7200	0.7200	-15.294%	322	3,187	-83.333%
2026-03-19	0.8000	0.9000	0.8000	0.8500	-8.602%	143	2,976	-85.882%
2026-03-18	0.9900	1.0200	0.8000	0.9300	-10.577%	152	2,885	-87.097%
2026-03-17	1.0200	1.1000	1.0000	1.0400	-3.704%	80	2,813	-88.462%
2026-03-16	1.1500	1.1500	1.0200	1.0800	+5.882%	868	2,781	-88.889%
2026-03-13	1.0600	1.1000	1.0000	1.0200	-6.422%	97	1,983	-88.235%
2026-03-12	1.1000	1.1100	1.0900	1.0900	-6.838%	10	2,008	-88.991%
2026-03-11	1.3000	1.3000	1.1500	1.1700	+3.540%	40	2,002	-89.744%
2026-03-10	1.2000	1.2000	1.1100	1.1300	-9.600%	31	1,983	-89.381%
2026-03-09	1.1000	1.2600	1.0500	1.2500	+2.459%	156	1,970	-90.400%
2026-03-06	1.1200	1.5300	1.1100	1.2200	+23.232%	430	1,902	-90.164%
2026-03-05	1.0300	1.1300	0.8700	0.9900	-5.714%	895	1,887	-87.879%
2026-03-04	1.0200	1.0500	1.0000	1.0500	+5.000%	153	1,192	-88.571%
2026-03-03	1.1300	1.1300	0.9300	1.0000	-15.254%	389	1,252	-88.000%
2026-03-02	1.0800	1.2200	1.0800	1.1800	+7.273%	122	1,241	-89.831%
2026-02-27	1.1300	1.1300	1.0300	1.1000	-2.655%	40	1,204	-89.091%
2026-02-26	1.1900	1.1900	1.1300	1.1300	-1.739%	76	1,175	-89.381%
2026-02-25	1.0900	1.1500	1.0700	1.1500	+6.481%	54	1,108	-89.565%
2026-02-24	1.0400	1.0900	0.9500	1.0800	+17.391%	51	1,108	-88.889%
2026-02-23	1.0500	1.0500	0.8800	0.9200	-11.538%	345	1,083	-86.957%
2026-02-20	1.2300	1.2400	1.0400	1.0400	-11.864%	31	754	-88.462%
2026-02-19	1.1800	1.1800	1.1800	1.1800	0.000%	10	735	-89.831%
2026-02-18	1.1400	1.2800	1.1400	1.1800	+3.509%	18	745	-89.831%
2026-02-17	1.2400	1.2400	1.1000	1.1400	-10.236%	52	749	-89.474%
2026-02-13	1.3400	1.3400	1.2600	1.2700	+1.600%	67	662	-90.551%
2026-02-12	1.2700	1.3400	1.1600	1.2500	-10.714%	61	662	-90.400%
2026-02-11	1.5500	1.5500	1.3500	1.4000	-10.828%	135	618	-91.429%
2026-02-10	1.7600	1.7900	1.5700	1.5700	-10.286%	48	507	-92.357%
2026-02-09	1.6000	1.7500	1.6000	1.7500	+2.339%	61	461	-93.143%
2026-02-06	1.3200	1.7300	1.3200	1.7100	+42.500%	46	420	-92.982%
2026-02-05	1.4000	1.4000	1.1700	1.2000	-22.078%	213	406	-90.000%
2026-02-04	2.1100	2.1100	1.4400	1.5400	-16.757%	50	228	-92.208%
2026-02-03	1.8500	1.8500	1.8500	1.8500	+6.936%	1	185	-93.514%
2026-02-02	1.9300	1.9300	1.7300	1.7300	-17.225%	55	184	-93.064%
2026-01-30	2.0500	2.0900	2.0500	2.0900	-8.333%	22	131	-94.258%
2026-01-29	2.5300	2.5300	2.2800	2.2800	-13.962%	6	109	-94.737%
2026-01-26	2.6500	2.7500	2.6500	2.6500	+1.923%	23	107	-95.472%
2026-01-23	2.7200	2.7200	2.6000	2.6000	-12.162%	11	84	-95.385%
2026-01-22	2.9600	2.9600	2.9600	2.9600	+5.338%	3	73	-95.946%
2026-01-16	2.9200	2.9200	2.6500	2.8100	0.000%	72	0	-95.730%

.dark-mode .WyD6HN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WyD6HN{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C4BBAI Sep 18 2026 4.00 Call (BBAI260918C00004000)option OPRA

BBAI20260918C4
BBAI Sep 18 2026 4.00 Call (BBAI260918C00004000)
option OPRA