Dark

BBAI20260918C6
BBAI Sep 18 2026 6.00 Call (BBAI260918C00006000)
option OPRA

EOD

Jul 23, 2026

0.0500+25.000%(+0.0100)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0400	0.0500	0.0400	0.0500	+25.000%	149	16,130	0.000%
2026-07-22	0.0500	0.0500	0.0400	0.0400	-20.000%	31	16,220	+25.000%
2026-07-21	0.0500	0.0500	0.0400	0.0500	+25.000%	1,136	16,222	0.000%
2026-07-20	0.0400	0.0500	0.0400	0.0400	0.000%	318	15,791	+25.000%
2026-07-17	0.0500	0.0600	0.0400	0.0400	0.000%	153	15,556	+25.000%
2026-07-16	0.0600	0.0600	0.0400	0.0400	-33.333%	581	15,496	+25.000%
2026-07-15	0.0700	0.0700	0.0500	0.0600	+20.000%	104	15,386	-16.667%
2026-07-14	0.0500	0.0600	0.0500	0.0500	0.000%	289	15,339	0.000%
2026-07-13	0.0700	0.0800	0.0500	0.0500	-28.571%	1,419	15,296	0.000%
2026-07-10	0.0900	0.1000	0.0700	0.0700	-12.500%	261	14,709	-28.571%
2026-07-09	0.0900	0.0900	0.0700	0.0800	-11.111%	387	14,704	-37.500%
2026-07-08	0.1000	0.1000	0.0700	0.0900	-10.000%	270	14,484	-44.444%
2026-07-07	0.1100	0.1100	0.0900	0.1000	-9.091%	205	14,429	-50.000%
2026-07-06	0.1200	0.1300	0.1100	0.1100	-15.385%	320	14,470	-54.545%
2026-07-02	0.1400	0.1500	0.1200	0.1300	-13.333%	447	14,529	-61.538%
2026-07-01	0.1500	0.1500	0.1300	0.1500	+7.143%	702	14,529	-66.667%
2026-06-30	0.1400	0.1600	0.1300	0.1400	0.000%	328	14,141	-64.286%
2026-06-29	0.1500	0.1500	0.1200	0.1400	+7.692%	113	14,260	-64.286%
2026-06-26	0.1300	0.1500	0.1100	0.1300	0.000%	154	14,242	-61.538%
2026-06-25	0.1400	0.1400	0.1100	0.1300	-7.143%	373	14,156	-61.538%
2026-06-24	0.1600	0.2100	0.1300	0.1400	-22.222%	1,026	13,903	-64.286%
2026-06-23	0.2100	0.2100	0.1700	0.1800	-14.286%	1,796	14,138	-72.222%
2026-06-22	0.2500	0.2700	0.2000	0.2100	-16.000%	1,610	14,151	-76.190%
2026-06-18	0.2700	0.2700	0.2300	0.2500	-7.407%	5,368	10,365	-80.000%
2026-06-17	0.2800	0.2900	0.2600	0.2700	-3.571%	251	10,365	-81.481%
2026-06-16	0.3300	0.3300	0.2700	0.2800	-15.152%	532	10,227	-82.143%
2026-06-15	0.3600	0.3800	0.3100	0.3300	+3.125%	543	10,092	-84.848%
2026-06-12	0.3800	0.4000	0.3200	0.3200	-17.949%	705	10,007	-84.375%
2026-06-11	0.3500	0.4100	0.3500	0.3900	-2.500%	161	9,938	-87.179%
2026-06-10	0.3500	0.4300	0.3200	0.4000	+11.111%	257	9,866	-87.500%
2026-06-09	0.4700	0.5200	0.3200	0.3600	-25.000%	395	9,732	-86.111%
2026-06-08	0.4400	0.5500	0.4400	0.4800	+11.628%	696	9,650	-89.583%
2026-06-05	0.6000	0.6000	0.4100	0.4300	-38.571%	1,620	9,169	-88.372%
2026-06-04	0.7300	0.7700	0.6800	0.7000	-5.405%	573	9,746	-92.857%
2026-06-03	0.7900	0.8200	0.6700	0.7400	-13.953%	572	9,948	-93.243%
2026-06-02	1.0100	1.0400	0.8300	0.8600	-19.626%	1,570	9,696	-94.186%
2026-06-01	0.9800	1.1400	0.9200	1.0700	+16.304%	1,709	8,806	-95.327%
2026-05-29	0.8700	0.9800	0.7300	0.9200	+8.235%	2,695	8,658	-94.565%
2026-05-28	0.5100	0.8600	0.5100	0.8500	+49.123%	1,433	7,981	-94.118%
2026-05-27	0.4500	0.5900	0.3900	0.5700	+39.024%	766	7,490	-91.228%
2026-05-26	0.5000	0.5000	0.4100	0.4100	-6.818%	207	7,429	-87.805%
2026-05-22	0.4500	0.5700	0.3600	0.4400	-2.222%	769	7,268	-88.636%
2026-05-21	0.4000	0.4700	0.3800	0.4500	+12.500%	117	7,240	-88.889%
2026-05-20	0.3500	0.4300	0.3300	0.4000	+21.212%	2,670	7,240	-87.500%
2026-05-19	0.4000	0.4000	0.3100	0.3300	-2.941%	1,808	7,323	-84.848%
2026-05-18	0.4000	0.4100	0.3400	0.3400	-15.000%	181	7,323	-85.294%
2026-05-15	0.5100	0.5100	0.4000	0.4000	-21.569%	130	7,323	-87.500%
2026-05-14	0.4300	0.5100	0.4300	0.5100	+13.333%	151	7,283	-90.196%
2026-05-13	0.4200	0.4900	0.3800	0.4500	+9.756%	167	7,209	-88.889%
2026-05-12	0.4500	0.5100	0.3800	0.4100	-14.583%	194	7,209	-87.805%
2026-05-11	0.4300	0.5100	0.3900	0.4800	+17.073%	290	7,209	-89.583%
2026-05-08	0.4400	0.4400	0.3700	0.4100	-6.818%	1,665	7,056	-87.805%
2026-05-07	0.5200	0.5200	0.4200	0.4400	-21.429%	445	6,064	-88.636%
2026-05-06	0.4400	0.5600	0.4000	0.5600	+7.692%	2,981	6,144	-91.071%
2026-05-05	0.4700	0.5200	0.4600	0.5200	-3.704%	63	3,799	-90.385%
2026-05-04	0.5400	0.6100	0.5300	0.5400	+1.887%	133	3,777	-90.741%
2026-05-01	0.4900	0.5500	0.4600	0.5300	+10.417%	138	3,847	-90.566%
2026-04-30	0.4200	0.4900	0.4100	0.4800	+11.628%	29	3,847	-89.583%
2026-04-29	0.5800	0.5800	0.4100	0.4300	-18.868%	451	3,841	-88.372%
2026-04-28	0.3800	0.5400	0.3800	0.5300	+39.474%	367	3,751	-90.566%
2026-04-27	0.3700	0.4000	0.3600	0.3800	0.000%	85	3,558	-86.842%
2026-04-24	0.4100	0.4100	0.3500	0.3800	+2.703%	83	3,556	-86.842%
2026-04-23	0.4500	0.4500	0.3500	0.3700	-17.778%	62	3,537	-86.486%
2026-04-22	0.4600	0.4700	0.4000	0.4500	+12.500%	95	3,534	-88.889%
2026-04-21	0.4500	0.4900	0.3900	0.4000	-4.762%	104	3,453	-87.500%
2026-04-20	0.3900	0.4200	0.3600	0.4200	+2.439%	83	3,453	-88.095%
2026-04-17	0.4200	0.5100	0.4100	0.4100	+7.895%	371	3,437	-87.805%
2026-04-16	0.4000	0.4200	0.3600	0.3800	0.000%	76	3,251	-86.842%
2026-04-15	0.2900	0.4000	0.2900	0.3800	+40.741%	223	3,225	-86.842%
2026-04-14	0.2900	0.3200	0.2700	0.2700	+12.500%	160	3,139	-81.481%
2026-04-13	0.2500	0.2800	0.2300	0.2400	-7.692%	305	3,093	-79.167%
2026-04-10	0.2500	0.2800	0.2400	0.2600	0.000%	161	2,890	-80.769%
2026-04-09	0.2600	0.2600	0.2500	0.2600	-10.345%	291	2,922	-80.769%
2026-04-08	0.3500	0.3500	0.2500	0.2900	+3.571%	446	2,719	-82.759%
2026-04-07	0.2900	0.2900	0.2600	0.2800	-9.677%	54	2,863	-82.143%
2026-04-06	0.3000	0.3400	0.3000	0.3100	-6.061%	31	2,866	-83.871%
2026-04-02	0.2800	0.3400	0.2800	0.3300	+17.857%	219	2,888	-84.848%
2026-04-01	0.3200	0.3400	0.2800	0.2800	-9.677%	92	2,888	-82.143%
2026-03-31	0.2400	0.3100	0.2100	0.3100	+55.000%	937	2,857	-83.871%
2026-03-30	0.2200	0.2400	0.1900	0.2000	0.000%	295	2,255	-75.000%
2026-03-27	0.2500	0.2600	0.2000	0.2000	-23.077%	104	2,170	-75.000%
2026-03-26	0.3000	0.3200	0.2600	0.2600	-10.345%	116	2,112	-80.769%
2026-03-25	0.3500	0.3500	0.2900	0.2900	-6.452%	90	2,126	-82.759%
2026-03-24	0.3300	0.3600	0.3100	0.3100	-13.889%	141	2,095	-83.871%
2026-03-23	0.3100	0.4300	0.3100	0.3600	+2.857%	922	2,064	-86.111%
2026-03-20	0.4000	0.4100	0.3500	0.3500	-18.605%	216	1,941	-85.714%
2026-03-19	0.4600	0.4600	0.4000	0.4300	-6.522%	119	2,013	-88.372%
2026-03-18	0.4800	0.4900	0.4400	0.4600	-8.000%	191	2,011	-89.130%
2026-03-17	0.5400	0.5600	0.5000	0.5000	-1.961%	308	2,058	-90.000%
2026-03-16	0.5400	0.5500	0.4900	0.5100	-1.923%	126	2,026	-90.196%
2026-03-13	0.6000	0.6000	0.5100	0.5200	-7.143%	70	1,979	-90.385%
2026-03-12	0.6000	0.6000	0.5600	0.5600	-3.448%	189	2,004	-91.071%
2026-03-11	0.6000	0.6500	0.5800	0.5800	-1.695%	30	1,876	-91.379%
2026-03-10	0.7700	0.7700	0.5700	0.5900	-11.940%	133	1,860	-91.525%
2026-03-09	0.6200	0.6700	0.5800	0.6700	-5.634%	573	1,822	-92.537%
2026-03-06	0.7900	0.7900	0.5500	0.7100	+18.333%	396	1,472	-92.958%
2026-03-05	0.2500	0.6000	0.2500	0.6000	+15.385%	90	1,223	-91.667%
2026-03-04	0.6000	0.6000	0.5000	0.5200	-1.887%	95	1,200	-90.385%
2026-03-03	0.5500	0.5700	0.4700	0.5300	-18.462%	160	1,136	-90.566%
2026-03-02	0.5700	0.6500	0.5700	0.6500	+12.069%	66	1,053	-92.308%
2026-02-27	0.5900	0.9200	0.5600	0.5800	-3.333%	24	1,016	-91.379%
2026-02-26	0.6100	0.6600	0.4600	0.6000	-3.226%	70	1,013	-91.667%
2026-02-25	0.5500	0.6200	0.5500	0.6200	+10.714%	64	1,001	-91.935%
2026-02-24	0.5300	0.5900	0.5000	0.5600	+12.000%	95	1,001	-91.071%
2026-02-23	0.5500	0.5900	0.5000	0.5000	-10.714%	139	952	-90.000%
2026-02-20	0.6500	0.7000	0.5600	0.5600	-21.127%	157	934	-91.071%
2026-02-19	0.6300	0.7500	0.6300	0.7100	+7.576%	32	808	-92.958%
2026-02-18	0.6500	0.7000	0.6000	0.6600	+4.762%	129	798	-92.424%
2026-02-17	0.5900	0.6600	0.5900	0.6300	-11.268%	15	859	-92.063%
2026-02-13	0.7000	0.7600	0.7000	0.7100	+5.970%	94	820	-92.958%
2026-02-12	0.7500	0.7500	0.6500	0.6700	-15.190%	144	820	-92.537%
2026-02-11	0.9500	0.9500	0.7700	0.7900	-15.957%	114	796	-93.671%
2026-02-10	1.0000	1.0400	0.9400	0.9400	-10.476%	47	747	-94.681%
2026-02-09	1.0500	1.0900	0.9800	1.0500	-16.667%	63	735	-95.238%
2026-02-06	0.8400	1.2600	0.8100	1.2600	+75.000%	362	701	-96.032%
2026-02-05	1.0000	1.0000	0.6800	0.7200	-20.000%	151	649	-93.056%
2026-02-04	1.0000	1.0000	0.8600	0.9000	-14.286%	62	745	-94.444%
2026-02-03	1.0500	1.1300	1.0000	1.0500	+5.000%	104	693	-95.238%
2026-02-02	1.1000	1.1700	1.0000	1.0000	-15.966%	105	680	-95.000%
2026-01-30	1.4200	1.4200	1.1100	1.1900	-19.048%	91	583	-95.798%
2026-01-29	1.6600	1.6600	1.4000	1.4700	-20.968%	241	571	-96.599%
2026-01-28	1.9300	1.9300	1.7200	1.8600	+0.541%	130	361	-97.312%
2026-01-27	1.6000	1.8500	1.6000	1.8500	+19.355%	122	285	-97.297%
2026-01-26	1.6600	1.8000	1.5500	1.5500	-8.284%	161	290	-96.774%
2026-01-23	1.7000	1.7500	1.6000	1.6900	-6.111%	79	148	-97.041%
2026-01-22	1.6800	1.8000	1.6600	1.8000	+11.111%	29	76	-97.222%
2026-01-21	1.7200	1.7500	1.4600	1.6200	-0.613%	13	51	-96.914%
2026-01-20	1.9000	1.9400	1.6300	1.6300	-16.410%	34	41	-96.933%
2026-01-16	1.9000	2.0000	1.8500	1.9500	-9.302%	13	6	-97.436%
2026-01-15	2.4700	2.4700	2.1500	2.1500	0.000%	6	6	-97.674%

.dark-mode .LGVGrT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LGVGrT{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C6BBAI Sep 18 2026 6.00 Call (BBAI260918C00006000)option OPRA

BBAI20260918C6
BBAI Sep 18 2026 6.00 Call (BBAI260918C00006000)
option OPRA