Dark

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

Expired

Sep 16, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	1	12,004	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	1	12,004	0.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	0.000%	38	12,005	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	9	12,004	0.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	17	12,004	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	21	12,005	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	-75.000%	45	12,027	0.000%
2026-09-03	0.0100	0.0400	0.0100	0.0400	+300.000%	74	12,027	-75.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	0.000%	5	12,061	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	0.000%	38	12,064	0.000%
2026-08-31	0.0200	0.0200	0.0100	0.0100	0.000%	73	12,102	0.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	-50.000%	37	12,119	0.000%
2026-08-27	0.0200	0.0200	0.0100	0.0200	+100.000%	157	12,145	-50.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	0.000%	44	12,207	0.000%
2026-08-25	0.0100	0.0200	0.0100	0.0100	0.000%	78	12,234	0.000%
2026-08-24	0.0200	0.0200	0.0100	0.0100	-50.000%	74	12,284	0.000%
2026-08-21	0.0100	0.0200	0.0100	0.0200	+100.000%	98	12,287	-50.000%
2026-08-20	0.0100	0.0200	0.0100	0.0100	0.000%	17	12,251	0.000%
2026-08-19	0.0100	0.0200	0.0100	0.0100	0.000%	36	12,266	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	0.000%	61	12,267	0.000%
2026-08-17	0.0100	0.0200	0.0100	0.0100	-66.667%	413	12,274	0.000%
2026-08-14	0.0300	0.0300	0.0100	0.0300	+50.000%	114	12,665	-66.667%
2026-08-13	0.0200	0.0300	0.0100	0.0200	0.000%	487	12,735	-50.000%
2026-08-12	0.0300	0.0300	0.0100	0.0200	-33.333%	2,627	12,811	-50.000%
2026-08-11	0.0300	0.0300	0.0200	0.0300	0.000%	130	15,311	-66.667%
2026-08-10	0.0400	0.0400	0.0200	0.0300	-25.000%	40	15,242	-66.667%
2026-08-07	0.0300	0.0400	0.0300	0.0400	+100.000%	699	15,254	-75.000%
2026-08-06	0.0200	0.0300	0.0200	0.0200	-33.333%	188	15,577	-50.000%
2026-08-05	0.0400	0.0400	0.0300	0.0300	-25.000%	62	15,503	-66.667%
2026-08-04	0.0300	0.0400	0.0200	0.0400	+33.333%	2,784	15,478	-75.000%
2026-08-03	0.0300	0.0400	0.0200	0.0300	0.000%	154	15,680	-66.667%
2026-07-31	0.0300	0.0400	0.0200	0.0300	-25.000%	563	15,716	-66.667%
2026-07-30	0.0300	0.0400	0.0300	0.0400	+33.333%	426	16,240	-75.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-25.000%	2	16,158	-66.667%
2026-07-28	0.0400	0.0500	0.0300	0.0400	0.000%	99	16,158	-75.000%
2026-07-27	0.0500	0.0500	0.0400	0.0400	0.000%	116	16,169	-75.000%
2026-07-24	0.0400	0.0500	0.0400	0.0400	-20.000%	33	16,152	-75.000%
2026-07-23	0.0400	0.0500	0.0400	0.0500	+25.000%	149	16,130	-80.000%
2026-07-22	0.0500	0.0500	0.0400	0.0400	-20.000%	31	16,220	-75.000%
2026-07-21	0.0500	0.0500	0.0400	0.0500	+25.000%	1,136	16,222	-80.000%
2026-07-20	0.0400	0.0500	0.0400	0.0400	0.000%	318	15,791	-75.000%
2026-07-17	0.0500	0.0600	0.0400	0.0400	0.000%	153	15,556	-75.000%
2026-07-16	0.0600	0.0600	0.0400	0.0400	-33.333%	581	15,496	-75.000%
2026-07-15	0.0700	0.0700	0.0500	0.0600	+20.000%	104	15,386	-83.333%
2026-07-14	0.0500	0.0600	0.0500	0.0500	0.000%	289	15,339	-80.000%
2026-07-13	0.0700	0.0800	0.0500	0.0500	-28.571%	1,419	15,296	-80.000%
2026-07-10	0.0900	0.1000	0.0700	0.0700	-12.500%	261	14,709	-85.714%
2026-07-09	0.0900	0.0900	0.0700	0.0800	-11.111%	387	14,704	-87.500%
2026-07-08	0.1000	0.1000	0.0700	0.0900	-10.000%	270	14,484	-88.889%
2026-07-07	0.1100	0.1100	0.0900	0.1000	-9.091%	205	14,429	-90.000%
2026-07-06	0.1200	0.1300	0.1100	0.1100	-15.385%	320	14,470	-90.909%
2026-07-02	0.1400	0.1500	0.1200	0.1300	-13.333%	447	14,529	-92.308%
2026-07-01	0.1500	0.1500	0.1300	0.1500	+7.143%	702	14,529	-93.333%
2026-06-30	0.1400	0.1600	0.1300	0.1400	0.000%	328	14,141	-92.857%
2026-06-29	0.1500	0.1500	0.1200	0.1400	+7.692%	113	14,260	-92.857%
2026-06-26	0.1300	0.1500	0.1100	0.1300	0.000%	154	14,242	-92.308%
2026-06-25	0.1400	0.1400	0.1100	0.1300	-7.143%	373	14,156	-92.308%
2026-06-24	0.1600	0.2100	0.1300	0.1400	-22.222%	1,026	13,903	-92.857%
2026-06-23	0.2100	0.2100	0.1700	0.1800	-14.286%	1,796	14,138	-94.444%
2026-06-22	0.2500	0.2700	0.2000	0.2100	-16.000%	1,610	14,151	-95.238%
2026-06-18	0.2700	0.2700	0.2300	0.2500	-7.407%	5,368	10,365	-96.000%
2026-06-17	0.2800	0.2900	0.2600	0.2700	-3.571%	251	10,365	-96.296%
2026-06-16	0.3300	0.3300	0.2700	0.2800	-15.152%	532	10,227	-96.429%
2026-06-15	0.3600	0.3800	0.3100	0.3300	+3.125%	543	10,092	-96.970%
2026-06-12	0.3800	0.4000	0.3200	0.3200	-17.949%	705	10,007	-96.875%
2026-06-11	0.3500	0.4100	0.3500	0.3900	-2.500%	161	9,938	-97.436%
2026-06-10	0.3500	0.4300	0.3200	0.4000	+11.111%	257	9,866	-97.500%
2026-06-09	0.4700	0.5200	0.3200	0.3600	-25.000%	395	9,732	-97.222%
2026-06-08	0.4400	0.5500	0.4400	0.4800	+11.628%	696	9,650	-97.917%
2026-06-05	0.6000	0.6000	0.4100	0.4300	-38.571%	1,620	9,169	-97.674%
2026-06-04	0.7300	0.7700	0.6800	0.7000	-5.405%	573	9,746	-98.571%
2026-06-03	0.7900	0.8200	0.6700	0.7400	-13.953%	572	9,948	-98.649%
2026-06-02	1.0100	1.0400	0.8300	0.8600	-19.626%	1,570	9,696	-98.837%
2026-06-01	0.9800	1.1400	0.9200	1.0700	+16.304%	1,709	8,806	-99.065%
2026-05-29	0.8700	0.9800	0.7300	0.9200	+8.235%	2,695	8,658	-98.913%
2026-05-28	0.5100	0.8600	0.5100	0.8500	+49.123%	1,433	7,981	-98.824%
2026-05-27	0.4500	0.5900	0.3900	0.5700	+39.024%	766	7,490	-98.246%
2026-05-26	0.5000	0.5000	0.4100	0.4100	-6.818%	207	7,429	-97.561%
2026-05-22	0.4500	0.5700	0.3600	0.4400	-2.222%	769	7,268	-97.727%
2026-05-21	0.4000	0.4700	0.3800	0.4500	+12.500%	117	7,240	-97.778%
2026-05-20	0.3500	0.4300	0.3300	0.4000	+21.212%	2,670	7,240	-97.500%
2026-05-19	0.4000	0.4000	0.3100	0.3300	-2.941%	1,808	7,323	-96.970%
2026-05-18	0.4000	0.4100	0.3400	0.3400	-15.000%	181	7,323	-97.059%
2026-05-15	0.5100	0.5100	0.4000	0.4000	-21.569%	130	7,323	-97.500%
2026-05-14	0.4300	0.5100	0.4300	0.5100	+13.333%	151	7,283	-98.039%
2026-05-13	0.4200	0.4900	0.3800	0.4500	+9.756%	167	7,209	-97.778%
2026-05-12	0.4500	0.5100	0.3800	0.4100	-14.583%	194	7,209	-97.561%
2026-05-11	0.4300	0.5100	0.3900	0.4800	+17.073%	290	7,209	-97.917%
2026-05-08	0.4400	0.4400	0.3700	0.4100	-6.818%	1,665	7,056	-97.561%
2026-05-07	0.5200	0.5200	0.4200	0.4400	-21.429%	445	6,064	-97.727%
2026-05-06	0.4400	0.5600	0.4000	0.5600	+7.692%	2,981	6,144	-98.214%
2026-05-05	0.4700	0.5200	0.4600	0.5200	-3.704%	63	3,799	-98.077%
2026-05-04	0.5400	0.6100	0.5300	0.5400	+1.887%	133	3,777	-98.148%
2026-05-01	0.4900	0.5500	0.4600	0.5300	+10.417%	138	3,847	-98.113%
2026-04-30	0.4200	0.4900	0.4100	0.4800	+11.628%	29	3,847	-97.917%
2026-04-29	0.5800	0.5800	0.4100	0.4300	-18.868%	451	3,841	-97.674%
2026-04-28	0.3800	0.5400	0.3800	0.5300	+39.474%	367	3,751	-98.113%
2026-04-27	0.3700	0.4000	0.3600	0.3800	0.000%	85	3,558	-97.368%
2026-04-24	0.4100	0.4100	0.3500	0.3800	+2.703%	83	3,556	-97.368%
2026-04-23	0.4500	0.4500	0.3500	0.3700	-17.778%	62	3,537	-97.297%
2026-04-22	0.4600	0.4700	0.4000	0.4500	+12.500%	95	3,534	-97.778%
2026-04-21	0.4500	0.4900	0.3900	0.4000	-4.762%	104	3,453	-97.500%
2026-04-20	0.3900	0.4200	0.3600	0.4200	+2.439%	83	3,453	-97.619%
2026-04-17	0.4200	0.5100	0.4100	0.4100	+7.895%	371	3,437	-97.561%
2026-04-16	0.4000	0.4200	0.3600	0.3800	0.000%	76	3,251	-97.368%
2026-04-15	0.2900	0.4000	0.2900	0.3800	+40.741%	223	3,225	-97.368%
2026-04-14	0.2900	0.3200	0.2700	0.2700	+12.500%	160	3,139	-96.296%
2026-04-13	0.2500	0.2800	0.2300	0.2400	-7.692%	305	3,093	-95.833%
2026-04-10	0.2500	0.2800	0.2400	0.2600	0.000%	161	2,890	-96.154%
2026-04-09	0.2600	0.2600	0.2500	0.2600	-10.345%	291	2,922	-96.154%
2026-04-08	0.3500	0.3500	0.2500	0.2900	+3.571%	446	2,719	-96.552%
2026-04-07	0.2900	0.2900	0.2600	0.2800	-9.677%	54	2,863	-96.429%
2026-04-06	0.3000	0.3400	0.3000	0.3100	-6.061%	31	2,866	-96.774%
2026-04-02	0.2800	0.3400	0.2800	0.3300	+17.857%	219	2,888	-96.970%
2026-04-01	0.3200	0.3400	0.2800	0.2800	-9.677%	92	2,888	-96.429%
2026-03-31	0.2400	0.3100	0.2100	0.3100	+55.000%	937	2,857	-96.774%
2026-03-30	0.2200	0.2400	0.1900	0.2000	0.000%	295	2,255	-95.000%
2026-03-27	0.2500	0.2600	0.2000	0.2000	-23.077%	104	2,170	-95.000%
2026-03-26	0.3000	0.3200	0.2600	0.2600	-10.345%	116	2,112	-96.154%
2026-03-25	0.3500	0.3500	0.2900	0.2900	-6.452%	90	2,126	-96.552%
2026-03-24	0.3300	0.3600	0.3100	0.3100	-13.889%	141	2,095	-96.774%
2026-03-23	0.3100	0.4300	0.3100	0.3600	+2.857%	922	2,064	-97.222%
2026-03-20	0.4000	0.4100	0.3500	0.3500	-18.605%	216	1,941	-97.143%
2026-03-19	0.4600	0.4600	0.4000	0.4300	-6.522%	119	2,013	-97.674%
2026-03-18	0.4800	0.4900	0.4400	0.4600	-8.000%	191	2,011	-97.826%
2026-03-17	0.5400	0.5600	0.5000	0.5000	-1.961%	308	2,058	-98.000%
2026-03-16	0.5400	0.5500	0.4900	0.5100	-1.923%	126	2,026	-98.039%
2026-03-13	0.6000	0.6000	0.5100	0.5200	-7.143%	70	1,979	-98.077%
2026-03-12	0.6000	0.6000	0.5600	0.5600	-3.448%	189	2,004	-98.214%
2026-03-11	0.6000	0.6500	0.5800	0.5800	-1.695%	30	1,876	-98.276%
2026-03-10	0.7700	0.7700	0.5700	0.5900	-11.940%	133	1,860	-98.305%
2026-03-09	0.6200	0.6700	0.5800	0.6700	-5.634%	573	1,822	-98.507%
2026-03-06	0.7900	0.7900	0.5500	0.7100	+18.333%	396	1,472	-98.592%
2026-03-05	0.2500	0.6000	0.2500	0.6000	+15.385%	90	1,223	-98.333%
2026-03-04	0.6000	0.6000	0.5000	0.5200	-1.887%	95	1,200	-98.077%
2026-03-03	0.5500	0.5700	0.4700	0.5300	-18.462%	160	1,136	-98.113%
2026-03-02	0.5700	0.6500	0.5700	0.6500	+12.069%	66	1,053	-98.462%
2026-02-27	0.5900	0.9200	0.5600	0.5800	-3.333%	24	1,016	-98.276%
2026-02-26	0.6100	0.6600	0.4600	0.6000	-3.226%	70	1,013	-98.333%
2026-02-25	0.5500	0.6200	0.5500	0.6200	+10.714%	64	1,001	-98.387%
2026-02-24	0.5300	0.5900	0.5000	0.5600	+12.000%	95	1,001	-98.214%
2026-02-23	0.5500	0.5900	0.5000	0.5000	-10.714%	139	952	-98.000%
2026-02-20	0.6500	0.7000	0.5600	0.5600	-21.127%	157	934	-98.214%
2026-02-19	0.6300	0.7500	0.6300	0.7100	+7.576%	32	808	-98.592%
2026-02-18	0.6500	0.7000	0.6000	0.6600	+4.762%	129	798	-98.485%
2026-02-17	0.5900	0.6600	0.5900	0.6300	-11.268%	15	859	-98.413%
2026-02-13	0.7000	0.7600	0.7000	0.7100	+5.970%	94	820	-98.592%
2026-02-12	0.7500	0.7500	0.6500	0.6700	-15.190%	144	820	-98.507%
2026-02-11	0.9500	0.9500	0.7700	0.7900	-15.957%	114	796	-98.734%
2026-02-10	1.0000	1.0400	0.9400	0.9400	-10.476%	47	747	-98.936%
2026-02-09	1.0500	1.0900	0.9800	1.0500	-16.667%	63	735	-99.048%
2026-02-06	0.8400	1.2600	0.8100	1.2600	+75.000%	362	701	-99.206%
2026-02-05	1.0000	1.0000	0.6800	0.7200	-20.000%	151	649	-98.611%
2026-02-04	1.0000	1.0000	0.8600	0.9000	-14.286%	62	745	-98.889%
2026-02-03	1.0500	1.1300	1.0000	1.0500	+5.000%	104	693	-99.048%
2026-02-02	1.1000	1.1700	1.0000	1.0000	-15.966%	105	680	-99.000%
2026-01-30	1.4200	1.4200	1.1100	1.1900	-19.048%	91	583	-99.160%
2026-01-29	1.6600	1.6600	1.4000	1.4700	-20.968%	241	571	-99.320%
2026-01-28	1.9300	1.9300	1.7200	1.8600	+0.541%	130	361	-99.462%
2026-01-27	1.6000	1.8500	1.6000	1.8500	+19.355%	122	285	-99.459%
2026-01-26	1.6600	1.8000	1.5500	1.5500	-8.284%	161	290	-99.355%
2026-01-23	1.7000	1.7500	1.6000	1.6900	-6.111%	79	148	-99.408%
2026-01-22	1.6800	1.8000	1.6600	1.8000	+11.111%	29	76	-99.444%
2026-01-21	1.7200	1.7500	1.4600	1.6200	-0.613%	13	51	-99.383%
2026-01-20	1.9000	1.9400	1.6300	1.6300	-16.410%	34	41	-99.387%
2026-01-16	1.9000	2.0000	1.8500	1.9500	-9.302%	13	6	-99.487%
2026-01-15	2.4700	2.4700	2.1500	2.1500	0.000%	6	6	-99.535%

.dark-mode .VYMYq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VYMYq5{ 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