Dark

BBAI20260918C5
BBAI Sep 18 2026 5.00 Call (BBAI260918C00005000)
option OPRA

EOD

Jul 23, 2026

0.0600-14.286%(-0.0100)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0600	0.0800	0.0600	0.0600	-14.286%	166	16,472	0.000%
2026-07-22	0.0800	0.0800	0.0600	0.0700	0.000%	562	16,442	-14.286%
2026-07-21	0.0600	0.0800	0.0500	0.0700	+16.667%	414	16,522	-14.286%
2026-07-20	0.0700	0.0800	0.0600	0.0600	-14.286%	1,043	16,455	0.000%
2026-07-17	0.0900	0.0900	0.0600	0.0700	-12.500%	290	17,075	-14.286%
2026-07-16	0.1000	0.1000	0.0800	0.0800	-20.000%	706	17,070	-25.000%
2026-07-15	0.1100	0.1100	0.0900	0.1000	+11.111%	567	17,248	-40.000%
2026-07-14	0.1000	0.1200	0.0900	0.0900	-10.000%	1,034	16,931	-33.333%
2026-07-13	0.1300	0.1300	0.1000	0.1000	-23.077%	352	17,223	-40.000%
2026-07-10	0.1500	0.1600	0.1200	0.1300	-13.333%	705	17,149	-53.846%
2026-07-09	0.1400	0.1500	0.1300	0.1500	0.000%	917	17,083	-60.000%
2026-07-08	0.1400	0.1700	0.1400	0.1500	-16.667%	168	17,023	-60.000%
2026-07-07	0.2200	0.2200	0.1500	0.1800	-18.182%	899	17,044	-66.667%
2026-07-06	0.2000	0.2500	0.1900	0.2200	+15.789%	576	17,023	-72.727%
2026-07-02	0.2600	0.2600	0.1900	0.1900	-20.833%	141	16,480	-68.421%
2026-07-01	0.2500	0.2700	0.2200	0.2400	-7.692%	420	16,480	-75.000%
2026-06-30	0.2300	0.2700	0.2100	0.2600	+8.333%	3,874	16,256	-76.923%
2026-06-29	0.2400	0.2500	0.2000	0.2400	+9.091%	435	15,072	-75.000%
2026-06-26	0.2000	0.2500	0.1900	0.2200	+15.789%	527	14,903	-72.727%
2026-06-25	0.2400	0.2400	0.1800	0.1900	-24.000%	441	14,694	-68.421%
2026-06-24	0.3000	0.3000	0.2300	0.2500	-16.667%	1,045	14,564	-76.000%
2026-06-23	0.3100	0.3600	0.3000	0.3000	-6.250%	2,697	14,331	-80.000%
2026-06-22	0.4000	0.4200	0.3100	0.3200	-20.000%	2,145	12,571	-81.250%
2026-06-18	0.4200	0.4200	0.3700	0.4000	0.000%	1,048	13,030	-85.000%
2026-06-17	0.4400	0.4700	0.4000	0.4000	-4.762%	447	13,030	-85.000%
2026-06-16	0.4700	0.5100	0.4100	0.4200	-17.647%	794	12,941	-85.714%
2026-06-15	0.6200	0.7300	0.5100	0.5100	0.000%	2,827	13,198	-88.235%
2026-06-12	0.6100	0.6300	0.4900	0.5100	-15.000%	680	14,013	-88.235%
2026-06-11	0.5200	0.6000	0.5100	0.6000	+13.208%	912	13,604	-90.000%
2026-06-10	0.5000	0.6300	0.5000	0.5300	+1.923%	548	13,213	-88.679%
2026-06-09	0.7000	0.7000	0.4700	0.5200	-23.529%	661	12,813	-88.462%
2026-06-08	0.7000	0.8100	0.6700	0.6800	+1.493%	444	12,720	-91.176%
2026-06-05	0.9100	0.9100	0.6100	0.6700	-31.633%	2,991	12,653	-91.045%
2026-06-04	1.0800	1.1100	0.8800	0.9800	-6.667%	1,268	12,138	-93.878%
2026-06-03	1.1000	1.1200	0.8700	1.0500	-11.017%	2,519	12,101	-94.286%
2026-06-02	1.3300	1.3700	1.0700	1.1800	-15.714%	1,838	11,771	-94.915%
2026-06-01	1.4000	1.5000	1.2100	1.4000	+12.903%	1,719	12,706	-95.714%
2026-05-29	1.1700	1.3200	1.0200	1.2400	+5.983%	5,267	12,493	-95.161%
2026-05-28	0.7300	1.1800	0.7000	1.1700	+51.948%	8,459	10,349	-94.872%
2026-05-27	0.6600	0.8500	0.6100	0.7700	+20.313%	2,801	7,295	-92.208%
2026-05-26	0.6900	0.7100	0.6100	0.6400	-4.478%	2,280	6,502	-90.625%
2026-05-22	0.7000	0.7900	0.6300	0.6700	-2.899%	556	6,024	-91.045%
2026-05-21	0.6100	0.7000	0.5500	0.6900	+13.115%	523	6,147	-91.304%
2026-05-20	0.5500	0.6400	0.5500	0.6100	+22.000%	373	6,147	-90.164%
2026-05-19	0.5600	0.5600	0.4600	0.5000	-7.407%	400	5,861	-88.000%
2026-05-18	0.5800	0.5800	0.4900	0.5400	-10.000%	356	5,861	-88.889%
2026-05-15	0.6700	0.7000	0.6000	0.6000	-15.493%	462	5,861	-90.000%
2026-05-14	0.6400	0.7500	0.6300	0.7100	+4.412%	473	5,708	-91.549%
2026-05-13	0.6500	0.7100	0.5700	0.6800	+9.677%	369	5,289	-91.176%
2026-05-12	0.6900	0.7500	0.5900	0.6200	-16.216%	249	5,289	-90.323%
2026-05-11	0.6200	0.7700	0.6200	0.7400	+17.460%	492	5,289	-91.892%
2026-05-08	0.6500	0.6500	0.5500	0.6300	-7.353%	830	5,056	-90.476%
2026-05-07	0.7900	0.8000	0.6300	0.6800	-10.526%	588	4,929	-91.176%
2026-05-06	0.6700	0.8000	0.6000	0.7600	+1.333%	1,155	4,797	-92.105%
2026-05-05	0.7500	0.7500	0.6200	0.7500	-1.316%	574	5,122	-92.000%
2026-05-04	0.7600	0.8500	0.7300	0.7600	+1.333%	754	5,011	-92.105%
2026-05-01	0.7000	0.7500	0.6500	0.7500	+13.636%	1,356	5,690	-92.000%
2026-04-30	0.6000	0.7000	0.5800	0.6600	+8.197%	1,253	5,690	-90.909%
2026-04-29	0.7500	0.7500	0.5700	0.6100	-16.438%	516	4,725	-90.164%
2026-04-28	0.6000	0.7500	0.5700	0.7300	+32.727%	537	4,453	-91.781%
2026-04-27	0.5200	0.5500	0.5100	0.5500	-1.786%	116	4,453	-89.091%
2026-04-24	0.5500	0.5700	0.5200	0.5600	0.000%	87	4,429	-89.286%
2026-04-23	0.6300	0.6300	0.5000	0.5600	-16.418%	147	4,402	-89.286%
2026-04-22	0.6300	0.6800	0.5700	0.6700	+15.517%	189	4,389	-91.045%
2026-04-21	0.6400	0.6900	0.5600	0.5800	-1.695%	374	4,247	-89.655%
2026-04-20	0.6000	0.6000	0.5000	0.5900	-1.667%	193	4,247	-89.831%
2026-04-17	0.6100	0.7300	0.5600	0.6000	+9.091%	679	4,206	-90.000%
2026-04-16	0.6100	0.6100	0.5100	0.5500	+1.852%	456	4,303	-89.091%
2026-04-15	0.4200	0.5600	0.4200	0.5400	+20.000%	292	4,216	-88.889%
2026-04-14	0.4100	0.4800	0.4100	0.4500	+18.421%	557	4,158	-86.667%
2026-04-13	0.3700	0.4000	0.3400	0.3800	-2.564%	595	4,079	-84.211%
2026-04-10	0.3800	0.4100	0.3700	0.3900	+2.632%	207	4,189	-84.615%
2026-04-09	0.4000	0.4000	0.3600	0.3800	-11.628%	294	4,191	-84.211%
2026-04-08	0.5300	0.5300	0.4000	0.4300	-6.522%	285	4,224	-86.047%
2026-04-07	0.4500	0.4600	0.3800	0.4600	+2.222%	364	4,185	-86.957%
2026-04-06	0.4800	0.5000	0.4500	0.4500	-4.255%	183	4,291	-86.667%
2026-04-02	0.3800	0.4700	0.3800	0.4700	+6.818%	71	4,154	-87.234%
2026-04-01	0.3500	0.4900	0.3500	0.4400	-2.222%	721	4,154	-86.364%
2026-03-31	0.3100	0.4700	0.3100	0.4500	+50.000%	1,202	3,791	-86.667%
2026-03-30	0.3600	0.3600	0.2900	0.3000	-11.765%	492	3,276	-80.000%
2026-03-27	0.4700	0.4700	0.3200	0.3400	-5.556%	181	3,047	-82.353%
2026-03-26	0.4300	0.4500	0.3600	0.3600	-16.279%	281	2,943	-83.333%
2026-03-25	0.4900	0.5000	0.4300	0.4300	-8.511%	257	2,711	-86.047%
2026-03-24	0.5600	0.5600	0.4500	0.4700	-12.963%	93	2,713	-87.234%
2026-03-23	0.5400	0.5500	0.5000	0.5400	+10.204%	273	2,675	-88.889%
2026-03-20	0.5200	0.5600	0.4700	0.4900	-20.968%	295	2,634	-87.755%
2026-03-19	0.5700	0.6200	0.5600	0.6200	-6.061%	169	2,554	-90.323%
2026-03-18	0.6900	0.7000	0.5800	0.6600	-5.714%	461	2,465	-90.909%
2026-03-17	0.7300	0.7700	0.7000	0.7000	-4.110%	173	2,306	-91.429%
2026-03-16	0.8000	0.8000	0.7000	0.7300	+2.817%	74	2,179	-91.781%
2026-03-13	0.8300	0.8300	0.7100	0.7100	-7.792%	296	2,173	-91.549%
2026-03-12	0.8000	0.8700	0.7600	0.7700	-14.444%	183	2,181	-92.208%
2026-03-11	0.8800	0.9000	0.8000	0.9000	+12.500%	256	2,200	-93.333%
2026-03-10	0.8900	0.8900	0.7600	0.8000	-9.091%	39	1,977	-92.500%
2026-03-09	0.9800	0.9800	0.7500	0.8800	-10.204%	98	1,965	-93.182%
2026-03-06	0.7900	1.1000	0.7900	0.9800	+22.500%	473	1,957	-93.878%
2026-03-05	0.7700	0.8000	0.7000	0.8000	+14.286%	174	1,678	-92.500%
2026-03-04	0.7100	0.7500	0.6900	0.7000	-1.408%	178	1,556	-91.429%
2026-03-03	0.8200	0.8200	0.6600	0.7100	-16.471%	278	1,400	-91.549%
2026-03-02	0.8100	0.9000	0.8100	0.8500	+10.390%	243	1,281	-92.941%
2026-02-27	0.8300	0.8300	0.7600	0.7700	-10.465%	149	1,203	-92.208%
2026-02-26	0.8600	0.8600	0.8100	0.8600	-2.273%	21	1,067	-93.023%
2026-02-25	0.9200	0.9200	0.7000	0.8800	+12.821%	94	1,015	-93.182%
2026-02-24	0.7400	0.8000	0.7400	0.7800	+14.706%	39	1,015	-92.308%
2026-02-23	0.7500	0.7500	0.6600	0.6800	-13.924%	175	1,005	-91.176%
2026-02-20	0.9000	0.9000	0.7400	0.7900	-12.222%	46	976	-92.405%
2026-02-19	0.8700	0.9300	0.8700	0.9000	0.000%	59	976	-93.333%
2026-02-18	0.9000	0.9500	0.9000	0.9000	+11.111%	67	971	-93.333%
2026-02-17	0.8200	0.8700	0.7700	0.8100	-17.347%	24	936	-92.593%
2026-02-13	0.9100	1.0100	0.9100	0.9800	+11.364%	12	942	-93.878%
2026-02-12	1.0000	1.0000	0.8800	0.8800	-16.981%	104	942	-93.182%
2026-02-11	1.0600	1.1000	1.0000	1.0600	-8.621%	44	900	-94.340%
2026-02-10	1.7400	1.7400	1.1600	1.1600	-15.942%	66	868	-94.828%
2026-02-09	1.3000	1.3800	1.3000	1.3800	+2.222%	56	858	-95.652%
2026-02-06	1.0200	1.3500	1.0200	1.3500	+46.739%	140	811	-95.556%
2026-02-05	1.0500	1.0600	0.8900	0.9200	-20.690%	65	770	-93.478%
2026-02-04	1.5000	1.5000	1.0800	1.1600	-17.143%	297	751	-94.828%
2026-02-03	1.5000	1.5000	1.3000	1.4000	+5.263%	438	606	-95.714%
2026-02-02	1.3400	1.4200	1.3000	1.3300	-10.738%	99	319	-95.489%
2026-01-30	1.7500	1.7500	1.4300	1.4900	-14.857%	71	229	-95.973%
2026-01-29	2.0000	2.0000	1.7500	1.7500	-20.455%	47	165	-96.571%
2026-01-28	2.2000	2.2300	2.2000	2.2000	-0.452%	3	146	-97.273%
2026-01-27	1.9900	2.2100	1.9900	2.2100	+13.333%	69	144	-97.285%
2026-01-26	2.0500	2.0900	1.9100	1.9500	-6.699%	113	126	-96.923%
2026-01-23	2.0200	2.2200	2.0200	2.0900	+0.966%	98	129	-97.129%
2026-01-22	2.2000	2.2000	2.0700	2.0700	+11.892%	2	31	-97.101%
2026-01-21	2.1800	2.1800	1.7800	1.8500	-13.146%	19	31	-96.757%
2026-01-20	2.2000	2.2900	2.1300	2.1300	-12.705%	6	14	-97.183%
2026-01-16	2.4400	2.4400	2.4400	2.4400	+0.826%	1	7	-97.541%
2026-01-15	2.6100	2.6100	2.4200	2.4200	0.000%	7	7	-97.521%

.dark-mode .FBdnF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FBdnF3{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C5BBAI Sep 18 2026 5.00 Call (BBAI260918C00005000)option OPRA

BBAI20260918C5
BBAI Sep 18 2026 5.00 Call (BBAI260918C00005000)
option OPRA