Dark

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

Expired

Sep 17, 2026

0.01000.000%(0.0000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	26	36,494	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	84	36,496	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	10	36,497	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	128	36,503	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	21	36,552	0.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	26	36,566	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	167	36,582	0.000%
2026-09-08	0.0300	0.0300	0.0100	0.0100	0.000%	365	36,434	0.000%
2026-09-04	0.0200	0.0200	0.0100	0.0100	-50.000%	128	36,247	0.000%
2026-09-03	0.0200	0.0200	0.0100	0.0200	0.000%	248	36,247	-50.000%
2026-09-02	0.0200	0.0200	0.0100	0.0200	0.000%	1,106	36,206	-50.000%
2026-09-01	0.0200	0.0200	0.0100	0.0200	0.000%	371	35,358	-50.000%
2026-08-31	0.0300	0.0300	0.0100	0.0200	-33.333%	1,776	35,214	-50.000%
2026-08-28	0.0400	0.0400	0.0200	0.0300	-25.000%	3,087	34,130	-66.667%
2026-08-27	0.0200	0.0500	0.0200	0.0400	+100.000%	4,277	36,590	-75.000%
2026-08-26	0.0300	0.0400	0.0100	0.0200	-33.333%	529	32,755	-50.000%
2026-08-25	0.0400	0.0400	0.0300	0.0300	-25.000%	1,019	32,410	-66.667%
2026-08-24	0.0500	0.0500	0.0300	0.0400	-33.333%	1,581	32,813	-75.000%
2026-08-21	0.0500	0.0700	0.0500	0.0600	0.000%	3,445	32,101	-83.333%
2026-08-20	0.0500	0.0600	0.0400	0.0600	+20.000%	145	29,950	-83.333%
2026-08-19	0.0600	0.0600	0.0500	0.0500	-16.667%	1,165	29,964	-80.000%
2026-08-18	0.0600	0.0800	0.0600	0.0600	-25.000%	419	29,478	-83.333%
2026-08-17	0.0900	0.1000	0.0500	0.0800	-11.111%	895	29,367	-87.500%
2026-08-14	0.1100	0.1200	0.0800	0.0900	-18.182%	2,432	29,242	-88.889%
2026-08-13	0.1000	0.1100	0.0800	0.1100	0.000%	2,395	28,829	-90.909%
2026-08-12	0.1300	0.1300	0.0900	0.1100	-15.385%	2,092	26,752	-90.909%
2026-08-11	0.1300	0.1300	0.1000	0.1300	+18.182%	964	25,960	-92.308%
2026-08-10	0.1300	0.1400	0.1000	0.1100	-21.429%	2,893	25,718	-90.909%
2026-08-07	0.1200	0.1400	0.1000	0.1400	+40.000%	3,905	24,425	-92.857%
2026-08-06	0.1100	0.1300	0.0900	0.1000	-9.091%	807	22,855	-90.000%
2026-08-05	0.1400	0.1400	0.1000	0.1100	-26.667%	1,948	22,331	-90.909%
2026-08-04	0.0900	0.1600	0.0900	0.1500	+66.667%	3,672	22,624	-93.333%
2026-08-03	0.0900	0.1000	0.0700	0.0900	+12.500%	930	20,095	-88.889%
2026-07-31	0.1000	0.1200	0.0800	0.0800	-20.000%	592	19,658	-87.500%
2026-07-30	0.0900	0.1100	0.0700	0.1000	+11.111%	2,088	19,323	-90.000%
2026-07-29	0.1000	0.1000	0.0800	0.0900	-25.000%	1,702	18,115	-88.889%
2026-07-28	0.1100	0.1200	0.0900	0.1200	0.000%	554	16,966	-91.667%
2026-07-27	0.1200	0.1500	0.1100	0.1200	+9.091%	489	16,791	-91.667%
2026-07-24	0.1400	0.1400	0.1000	0.1100	-8.333%	1,182	16,678	-90.909%
2026-07-23	0.1500	0.1500	0.1200	0.1200	0.000%	389	15,914	-91.667%
2026-07-22	0.1500	0.1500	0.1100	0.1200	-20.000%	638	16,106	-91.667%
2026-07-21	0.1300	0.1700	0.1300	0.1500	+7.143%	723	15,787	-93.333%
2026-07-20	0.1500	0.1700	0.1200	0.1400	-6.667%	516	15,394	-92.857%
2026-07-17	0.1500	0.1600	0.1200	0.1500	-11.765%	2,939	15,211	-93.333%
2026-07-16	0.2200	0.2200	0.1500	0.1700	-19.048%	694	15,241	-94.118%
2026-07-15	0.2100	0.2500	0.2000	0.2100	+5.000%	639	15,080	-95.238%
2026-07-14	0.2000	0.2800	0.1900	0.2000	0.000%	1,349	14,634	-95.000%
2026-07-13	0.2700	0.2700	0.2000	0.2000	-23.077%	657	13,651	-95.000%
2026-07-10	0.3600	0.3600	0.2500	0.2600	-10.345%	651	13,407	-96.154%
2026-07-09	0.2900	0.3300	0.2700	0.2900	-6.452%	780	13,116	-96.552%
2026-07-08	0.3500	0.3500	0.2800	0.3100	-6.061%	78	12,570	-96.774%
2026-07-07	0.3500	0.4100	0.3300	0.3300	-25.000%	340	12,516	-96.970%
2026-07-06	0.4000	0.4700	0.3600	0.4400	+10.000%	183	12,522	-97.727%
2026-07-02	0.4600	0.5000	0.3900	0.4000	-11.111%	581	12,136	-97.500%
2026-07-01	0.5000	0.5300	0.4500	0.4500	-10.000%	556	12,136	-97.778%
2026-06-30	0.4600	0.5100	0.4500	0.5000	+11.111%	502	11,983	-98.000%
2026-06-29	0.4500	0.4800	0.3800	0.4500	+9.756%	258	11,725	-97.778%
2026-06-26	0.3700	0.4800	0.3700	0.4100	+5.128%	300	11,634	-97.561%
2026-06-25	0.4400	0.4800	0.3600	0.3900	-7.143%	645	11,579	-97.436%
2026-06-24	0.5200	0.5500	0.4200	0.4200	-26.316%	710	11,482	-97.619%
2026-06-23	0.6200	0.6300	0.5700	0.5700	-3.390%	439	11,132	-98.246%
2026-06-22	0.6900	0.7200	0.5900	0.5900	-15.714%	587	11,167	-98.305%
2026-06-18	0.7000	0.7100	0.6200	0.7000	-4.110%	272	10,768	-98.571%
2026-06-17	0.7800	0.7800	0.7000	0.7300	0.000%	560	10,768	-98.630%
2026-06-16	0.7700	0.8400	0.7000	0.7300	-13.095%	852	10,952	-98.630%
2026-06-15	0.9400	0.9400	0.8400	0.8400	+3.704%	527	10,958	-98.810%
2026-06-12	0.9000	0.9700	0.8100	0.8100	-10.989%	697	11,215	-98.765%
2026-06-11	0.8200	0.9100	0.8000	0.9100	+5.814%	673	11,266	-98.901%
2026-06-10	0.8100	0.9500	0.8100	0.8600	+2.381%	1,420	11,161	-98.837%
2026-06-09	1.0300	1.0600	0.7600	0.8400	-20.000%	816	10,624	-98.810%
2026-06-08	1.1200	1.2000	0.9900	1.0500	+3.960%	1,480	9,949	-99.048%
2026-06-05	1.2500	1.2500	0.9300	1.0100	-27.338%	1,608	8,924	-99.010%
2026-06-04	1.4600	1.5700	1.3900	1.3900	-6.711%	347	8,712	-99.281%
2026-06-03	1.6300	1.6300	1.3300	1.4900	-9.697%	420	8,572	-99.329%
2026-06-02	1.8000	1.8000	1.6000	1.6500	-15.816%	322	8,687	-99.394%
2026-06-01	1.7800	2.0100	1.6700	1.9600	+18.788%	470	8,756	-99.490%
2026-05-29	1.6500	1.7800	1.4300	1.6500	+3.125%	424	8,674	-99.394%
2026-05-28	1.1200	1.6300	1.1200	1.6000	+35.593%	1,912	8,746	-99.375%
2026-05-27	0.9500	1.2400	0.9400	1.1800	+18.000%	1,584	9,563	-99.153%
2026-05-26	1.0300	1.0400	0.9500	1.0000	-0.990%	453	9,083	-99.000%
2026-05-22	1.0300	1.2100	0.9600	1.0100	-1.942%	547	9,159	-99.010%
2026-05-21	0.9000	1.0500	0.8400	1.0300	+11.957%	862	9,174	-99.029%
2026-05-20	0.8100	0.9600	0.8000	0.9200	+17.949%	279	9,174	-98.913%
2026-05-19	0.8000	0.8200	0.7300	0.7800	-6.024%	598	9,012	-98.718%
2026-05-18	0.9100	0.9300	0.7900	0.8300	-12.632%	328	9,012	-98.795%
2026-05-15	1.0300	1.0800	0.9500	0.9500	-11.215%	3,626	9,012	-98.947%
2026-05-14	0.9500	1.1200	0.9100	1.0700	+4.902%	535	5,922	-99.065%
2026-05-13	1.0000	1.0800	0.9000	1.0200	+4.082%	283	6,232	-99.020%
2026-05-12	1.0400	1.0800	0.9100	0.9800	-10.909%	291	6,232	-98.980%
2026-05-11	0.9800	1.1500	0.9200	1.1000	+8.911%	456	6,232	-99.091%
2026-05-08	0.9800	1.0100	0.8500	1.0100	+3.061%	222	6,138	-99.010%
2026-05-07	1.0500	1.1400	0.9600	0.9800	-14.035%	320	6,086	-98.980%
2026-05-06	0.9200	1.2000	0.9200	1.1400	+5.556%	475	6,006	-99.123%
2026-05-05	1.0800	1.0800	0.9300	1.0800	-0.917%	663	6,355	-99.074%
2026-05-04	1.0900	1.2000	1.0700	1.0900	+1.869%	1,947	5,874	-99.083%
2026-05-01	0.9500	1.0800	0.9100	1.0700	+7.000%	927	7,323	-99.065%
2026-04-30	0.8900	1.0100	0.8400	1.0000	+14.943%	275	7,323	-99.000%
2026-04-29	1.1000	1.1000	0.8500	0.8700	-17.925%	981	7,237	-98.851%
2026-04-28	0.8100	1.0600	0.8000	1.0600	+35.897%	615	6,361	-99.057%
2026-04-27	0.7600	0.8200	0.7600	0.7800	-2.500%	177	6,433	-98.718%
2026-04-24	0.8300	0.8500	0.7600	0.8000	-2.439%	301	6,309	-98.750%
2026-04-23	0.9300	0.9300	0.7500	0.8200	-14.583%	2,239	6,452	-98.780%
2026-04-22	0.9300	0.9900	0.8500	0.9600	+12.941%	370	4,618	-98.958%
2026-04-21	0.9100	1.0200	0.8200	0.8500	-1.163%	562	4,347	-98.824%
2026-04-20	0.8500	0.8900	0.8000	0.8600	-5.495%	210	4,347	-98.837%
2026-04-17	0.8700	1.0500	0.8500	0.9100	+12.346%	887	4,338	-98.901%
2026-04-16	0.8600	0.9100	0.8000	0.8100	-4.706%	354	4,527	-98.765%
2026-04-15	0.7100	0.8500	0.7000	0.8500	+23.188%	900	4,391	-98.824%
2026-04-14	0.7000	0.7600	0.6700	0.6900	+15.000%	369	4,001	-98.551%
2026-04-13	0.5700	0.6200	0.5300	0.6000	+1.695%	144	3,862	-98.333%
2026-04-10	0.5900	0.6200	0.5700	0.5900	-1.667%	192	3,825	-98.305%
2026-04-09	0.6100	0.6300	0.5600	0.6000	-9.091%	234	3,723	-98.333%
2026-04-08	0.7800	0.7800	0.6300	0.6600	+1.538%	143	3,698	-98.485%
2026-04-07	0.6800	0.6800	0.6000	0.6500	-4.412%	35	3,615	-98.462%
2026-04-06	0.7300	0.7700	0.6600	0.6800	-4.225%	147	3,607	-98.529%
2026-04-02	0.6300	0.7300	0.5700	0.7100	+7.576%	147	3,632	-98.592%
2026-04-01	0.8200	0.8200	0.6500	0.6600	-5.714%	277	3,632	-98.485%
2026-03-31	0.5100	0.7300	0.5100	0.7000	+45.833%	598	3,635	-98.571%
2026-03-30	0.5400	0.5600	0.4500	0.4800	-9.434%	164	3,455	-97.917%
2026-03-27	0.6000	0.6100	0.5000	0.5300	-11.667%	112	3,315	-98.113%
2026-03-26	0.7000	0.7000	0.6000	0.6000	-11.765%	75	3,278	-98.333%
2026-03-25	0.7800	0.7800	0.6600	0.6800	-8.108%	93	3,294	-98.529%
2026-03-24	0.8000	0.8000	0.7100	0.7400	-10.843%	75	3,221	-98.649%
2026-03-23	0.8000	0.8300	0.7700	0.8300	+15.278%	165	3,200	-98.795%
2026-03-20	0.8600	0.8600	0.7200	0.7200	-15.294%	322	3,187	-98.611%
2026-03-19	0.8000	0.9000	0.8000	0.8500	-8.602%	143	2,976	-98.824%
2026-03-18	0.9900	1.0200	0.8000	0.9300	-10.577%	152	2,885	-98.925%
2026-03-17	1.0200	1.1000	1.0000	1.0400	-3.704%	80	2,813	-99.038%
2026-03-16	1.1500	1.1500	1.0200	1.0800	+5.882%	868	2,781	-99.074%
2026-03-13	1.0600	1.1000	1.0000	1.0200	-6.422%	97	1,983	-99.020%
2026-03-12	1.1000	1.1100	1.0900	1.0900	-6.838%	10	2,008	-99.083%
2026-03-11	1.3000	1.3000	1.1500	1.1700	+3.540%	40	2,002	-99.145%
2026-03-10	1.2000	1.2000	1.1100	1.1300	-9.600%	31	1,983	-99.115%
2026-03-09	1.1000	1.2600	1.0500	1.2500	+2.459%	156	1,970	-99.200%
2026-03-06	1.1200	1.5300	1.1100	1.2200	+23.232%	430	1,902	-99.180%
2026-03-05	1.0300	1.1300	0.8700	0.9900	-5.714%	895	1,887	-98.990%
2026-03-04	1.0200	1.0500	1.0000	1.0500	+5.000%	153	1,192	-99.048%
2026-03-03	1.1300	1.1300	0.9300	1.0000	-15.254%	389	1,252	-99.000%
2026-03-02	1.0800	1.2200	1.0800	1.1800	+7.273%	122	1,241	-99.153%
2026-02-27	1.1300	1.1300	1.0300	1.1000	-2.655%	40	1,204	-99.091%
2026-02-26	1.1900	1.1900	1.1300	1.1300	-1.739%	76	1,175	-99.115%
2026-02-25	1.0900	1.1500	1.0700	1.1500	+6.481%	54	1,108	-99.130%
2026-02-24	1.0400	1.0900	0.9500	1.0800	+17.391%	51	1,108	-99.074%
2026-02-23	1.0500	1.0500	0.8800	0.9200	-11.538%	345	1,083	-98.913%
2026-02-20	1.2300	1.2400	1.0400	1.0400	-11.864%	31	754	-99.038%
2026-02-19	1.1800	1.1800	1.1800	1.1800	0.000%	10	735	-99.153%
2026-02-18	1.1400	1.2800	1.1400	1.1800	+3.509%	18	745	-99.153%
2026-02-17	1.2400	1.2400	1.1000	1.1400	-10.236%	52	749	-99.123%
2026-02-13	1.3400	1.3400	1.2600	1.2700	+1.600%	67	662	-99.213%
2026-02-12	1.2700	1.3400	1.1600	1.2500	-10.714%	61	662	-99.200%
2026-02-11	1.5500	1.5500	1.3500	1.4000	-10.828%	135	618	-99.286%
2026-02-10	1.7600	1.7900	1.5700	1.5700	-10.286%	48	507	-99.363%
2026-02-09	1.6000	1.7500	1.6000	1.7500	+2.339%	61	461	-99.429%
2026-02-06	1.3200	1.7300	1.3200	1.7100	+42.500%	46	420	-99.415%
2026-02-05	1.4000	1.4000	1.1700	1.2000	-22.078%	213	406	-99.167%
2026-02-04	2.1100	2.1100	1.4400	1.5400	-16.757%	50	228	-99.351%
2026-02-03	1.8500	1.8500	1.8500	1.8500	+6.936%	1	185	-99.459%
2026-02-02	1.9300	1.9300	1.7300	1.7300	-17.225%	55	184	-99.422%
2026-01-30	2.0500	2.0900	2.0500	2.0900	-8.333%	22	131	-99.522%
2026-01-29	2.5300	2.5300	2.2800	2.2800	-13.962%	6	109	-99.561%
2026-01-26	2.6500	2.7500	2.6500	2.6500	+1.923%	23	107	-99.623%
2026-01-23	2.7200	2.7200	2.6000	2.6000	-12.162%	11	84	-99.615%
2026-01-22	2.9600	2.9600	2.9600	2.9600	+5.338%	3	73	-99.662%
2026-01-16	2.9200	2.9200	2.6500	2.8100	0.000%	72	0	-99.644%

.dark-mode .nDxKl2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nDxKl2{ 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