Dark

BBAI20260918C7
BBAI Sep 18 2026 7.00 Call (BBAI260918C00007000)
option OPRA

EOD

Jul 23, 2026

0.0300-25.000%(-0.0100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0300	0.0500	0.0300	0.0300	-25.000%	40	9,645	0.000%
2026-07-22	0.0500	0.0500	0.0300	0.0400	+33.333%	228	9,630	-25.000%
2026-07-21	0.0400	0.0400	0.0300	0.0300	0.000%	152	9,507	0.000%
2026-07-20	0.0300	0.0600	0.0300	0.0300	0.000%	678	9,409	0.000%
2026-07-17	0.0300	0.0600	0.0300	0.0300	-25.000%	95	9,045	0.000%
2026-07-16	0.0500	0.0500	0.0400	0.0400	-20.000%	72	9,053	-25.000%
2026-07-15	0.0700	0.0700	0.0400	0.0500	+25.000%	101	9,034	-40.000%
2026-07-14	0.0400	0.0500	0.0300	0.0400	0.000%	46	8,950	-25.000%
2026-07-13	0.0500	0.0500	0.0400	0.0400	-33.333%	115	8,932	-25.000%
2026-07-10	0.0600	0.0600	0.0500	0.0600	+20.000%	261	8,901	-50.000%
2026-07-09	0.0700	0.0900	0.0500	0.0500	-16.667%	656	8,653	-40.000%
2026-07-08	0.0600	0.0700	0.0500	0.0600	-14.286%	114	8,745	-50.000%
2026-07-07	0.0800	0.0800	0.0600	0.0700	-12.500%	307	8,713	-57.143%
2026-07-06	0.0900	0.0900	0.0700	0.0800	0.000%	336	8,833	-62.500%
2026-07-02	0.1000	0.1000	0.0800	0.0800	-11.111%	28	8,951	-62.500%
2026-07-01	0.0900	0.1000	0.0800	0.0900	-10.000%	273	8,951	-66.667%
2026-06-30	0.1000	0.1000	0.0700	0.1000	+11.111%	315	8,944	-70.000%
2026-06-29	0.1000	0.1000	0.0700	0.0900	0.000%	446	9,125	-66.667%
2026-06-26	0.0900	0.1000	0.0800	0.0900	0.000%	736	9,005	-66.667%
2026-06-25	0.1000	0.1000	0.0700	0.0900	-10.000%	289	8,466	-66.667%
2026-06-24	0.1100	0.1200	0.1000	0.1000	-9.091%	147	8,359	-70.000%
2026-06-23	0.1400	0.1400	0.1100	0.1100	-21.429%	909	8,416	-72.727%
2026-06-22	0.1800	0.1800	0.1300	0.1400	-17.647%	451	8,019	-78.571%
2026-06-18	0.1800	0.1800	0.1500	0.1700	-5.556%	562	7,070	-82.353%
2026-06-17	0.1900	0.1900	0.1800	0.1800	0.000%	58	7,070	-83.333%
2026-06-16	0.2100	0.2200	0.1800	0.1800	-14.286%	202	7,067	-83.333%
2026-06-15	0.2600	0.2600	0.2100	0.2100	-8.696%	391	6,953	-85.714%
2026-06-12	0.2800	0.2800	0.2200	0.2300	-17.857%	154	6,838	-86.957%
2026-06-11	0.2600	0.3000	0.2600	0.2800	+7.692%	180	6,734	-89.286%
2026-06-10	0.3000	0.3000	0.2600	0.2600	0.000%	71	6,561	-88.462%
2026-06-09	0.3400	0.3500	0.2300	0.2600	-27.778%	503	6,541	-88.462%
2026-06-08	0.3400	0.4000	0.3300	0.3600	+20.000%	232	6,418	-91.667%
2026-06-05	0.5000	0.5000	0.2900	0.3000	-42.308%	945	6,494	-90.000%
2026-06-04	0.5100	0.5900	0.5000	0.5200	-3.704%	256	6,015	-94.231%
2026-06-03	0.6000	0.6000	0.4900	0.5400	-14.286%	509	6,122	-94.444%
2026-06-02	0.7800	0.7800	0.6000	0.6300	-22.222%	1,764	6,130	-95.238%
2026-06-01	0.7000	0.8800	0.6900	0.8100	+17.391%	1,910	6,664	-96.296%
2026-05-29	0.6500	0.7400	0.5500	0.6900	+6.154%	3,483	7,124	-95.652%
2026-05-28	0.3300	0.6500	0.3300	0.6500	+58.537%	896	5,063	-95.385%
2026-05-27	0.3400	0.4200	0.3200	0.4100	+41.379%	828	4,770	-92.683%
2026-05-26	0.3000	0.3500	0.2900	0.2900	-6.452%	518	4,578	-89.655%
2026-05-22	0.3300	0.3600	0.2800	0.3100	0.000%	261	4,495	-90.323%
2026-05-21	0.2800	0.3300	0.2600	0.3100	+6.897%	520	4,321	-90.323%
2026-05-20	0.2400	0.3100	0.2400	0.2900	+26.087%	52	4,321	-89.655%
2026-05-19	0.2400	0.2400	0.2200	0.2300	-8.000%	150	4,247	-86.957%
2026-05-18	0.2600	0.2600	0.2300	0.2500	-10.714%	287	4,247	-88.000%
2026-05-15	0.3200	0.3200	0.2800	0.2800	-17.647%	107	4,247	-89.286%
2026-05-14	0.3000	0.3500	0.3000	0.3400	+9.677%	524	4,258	-91.176%
2026-05-13	0.3000	0.3400	0.2800	0.3100	+3.333%	284	4,018	-90.323%
2026-05-12	0.3300	0.3300	0.2700	0.3000	-14.286%	32	4,018	-90.000%
2026-05-11	0.2800	0.3700	0.2800	0.3500	+16.667%	74	4,018	-91.429%
2026-05-08	0.2900	0.3000	0.2500	0.3000	-3.226%	77	4,031	-90.000%
2026-05-07	0.4000	0.4000	0.2900	0.3100	-20.513%	150	4,017	-90.323%
2026-05-06	0.3600	0.4100	0.3200	0.3900	0.000%	490	4,043	-92.308%
2026-05-05	0.3500	0.3900	0.3300	0.3900	-4.878%	65	3,841	-92.308%
2026-05-04	0.4000	0.4500	0.4000	0.4100	+5.128%	171	3,812	-92.683%
2026-05-01	0.3500	0.3900	0.3300	0.3900	+8.333%	239	3,618	-92.308%
2026-04-30	0.3400	0.3700	0.3400	0.3600	+9.091%	7	3,618	-91.667%
2026-04-29	0.3900	0.4000	0.2700	0.3300	-13.158%	290	3,616	-90.909%
2026-04-28	0.2700	0.4000	0.2700	0.3800	+35.714%	309	3,418	-92.105%
2026-04-27	0.3000	0.3000	0.2600	0.2800	0.000%	83	3,217	-89.286%
2026-04-24	0.2900	0.2900	0.2500	0.2800	0.000%	82	3,184	-89.286%
2026-04-23	0.3200	0.3200	0.2600	0.2800	-6.667%	152	3,185	-89.286%
2026-04-22	0.3000	0.3600	0.2900	0.3000	+3.448%	126	3,155	-90.000%
2026-04-21	0.3000	0.3500	0.2700	0.2900	0.000%	186	2,974	-89.655%
2026-04-20	0.2700	0.2900	0.2600	0.2900	-9.375%	40	2,974	-89.655%
2026-04-17	0.2600	0.3800	0.2600	0.3200	+10.345%	253	2,945	-90.625%
2026-04-16	0.3000	0.3000	0.2500	0.2900	+7.407%	66	3,010	-89.655%
2026-04-15	0.2400	0.2700	0.2400	0.2700	+22.727%	266	2,988	-88.889%
2026-04-14	0.2100	0.2200	0.2000	0.2200	+29.412%	90	2,862	-86.364%
2026-04-13	0.1600	0.2000	0.1600	0.1700	-5.556%	155	2,829	-82.353%
2026-04-10	0.1700	0.1800	0.1600	0.1800	-5.263%	130	2,831	-83.333%
2026-04-09	0.2000	0.2000	0.1700	0.1900	0.000%	77	2,819	-84.211%
2026-04-08	0.2500	0.2500	0.1900	0.1900	-5.000%	70	2,836	-84.211%
2026-04-07	0.2000	0.2200	0.1900	0.2000	-4.762%	92	2,800	-85.000%
2026-04-06	0.2200	0.2400	0.2000	0.2100	-8.696%	52	2,837	-85.714%
2026-04-02	0.2500	0.2500	0.2200	0.2300	+15.000%	108	2,778	-86.957%
2026-04-01	0.2300	0.2400	0.1900	0.2000	-4.762%	93	2,778	-85.000%
2026-03-31	0.1700	0.2100	0.1500	0.2100	+61.538%	193	2,777	-85.714%
2026-03-30	0.1500	0.1600	0.1300	0.1300	-18.750%	68	2,693	-76.923%
2026-03-27	0.1800	0.1800	0.1600	0.1600	-15.789%	86	2,717	-81.250%
2026-03-26	0.2100	0.2200	0.1900	0.1900	-5.000%	581	2,713	-84.211%
2026-03-25	0.2600	0.2600	0.2000	0.2000	-13.043%	355	2,823	-85.000%
2026-03-24	0.2400	0.2500	0.2100	0.2300	-11.538%	55	2,596	-86.957%
2026-03-23	0.2700	0.2800	0.2400	0.2600	0.000%	133	2,588	-88.462%
2026-03-20	0.3900	0.3900	0.2600	0.2600	-16.129%	75	2,510	-88.462%
2026-03-19	0.2900	0.3300	0.2900	0.3100	+3.333%	149	2,559	-90.323%
2026-03-18	0.3700	0.3700	0.3000	0.3000	-16.667%	49	2,561	-90.000%
2026-03-17	0.3900	0.4100	0.3600	0.3600	-12.195%	90	2,591	-91.667%
2026-03-16	0.4000	0.4200	0.3800	0.4100	0.000%	110	2,611	-92.683%
2026-03-13	0.4500	0.4500	0.3900	0.4100	-2.381%	63	2,652	-92.683%
2026-03-12	0.4500	0.4500	0.4100	0.4200	-6.667%	47	2,669	-92.857%
2026-03-11	0.4600	0.4800	0.4400	0.4500	0.000%	41	2,664	-93.333%
2026-03-10	0.4900	0.5400	0.4200	0.4500	0.000%	127	2,655	-93.333%
2026-03-09	0.4800	0.5400	0.4000	0.4500	-15.094%	249	2,576	-93.333%
2026-03-06	0.4900	0.6000	0.4500	0.5300	+23.256%	179	2,471	-94.340%
2026-03-05	0.3900	0.5000	0.3900	0.4300	+16.216%	70	2,407	-93.023%
2026-03-04	0.3300	0.5200	0.3300	0.3700	-2.632%	284	2,413	-91.892%
2026-03-03	0.4600	0.4600	0.3600	0.3800	-22.449%	264	2,353	-92.105%
2026-03-02	0.4500	0.5100	0.4400	0.4900	+8.889%	322	2,393	-93.878%
2026-02-27	0.4500	0.4700	0.4300	0.4500	-10.000%	111	2,272	-93.333%
2026-02-26	0.4700	0.5100	0.4500	0.5000	+11.111%	74	2,214	-94.000%
2026-02-25	0.4500	0.5000	0.4400	0.4500	0.000%	140	2,067	-93.333%
2026-02-24	0.4300	0.4500	0.4100	0.4500	+12.500%	229	2,067	-93.333%
2026-02-23	0.4100	0.4500	0.4000	0.4000	-11.111%	12	1,873	-92.500%
2026-02-20	0.5000	0.5400	0.4300	0.4500	-15.094%	200	1,865	-93.333%
2026-02-19	0.5300	0.5300	0.5300	0.5300	0.000%	20	1,735	-94.340%
2026-02-18	0.4700	0.5500	0.4700	0.5300	+8.163%	101	1,743	-94.340%
2026-02-17	0.4500	0.5000	0.4500	0.4900	-12.500%	82	1,662	-93.878%
2026-02-13	0.6000	0.6400	0.5500	0.5600	-1.754%	49	1,624	-94.643%
2026-02-12	0.6700	0.6700	0.5000	0.5700	-19.718%	82	1,624	-94.737%
2026-02-11	0.6500	0.7100	0.5100	0.7100	-7.792%	91	1,645	-95.775%
2026-02-10	0.8500	0.8500	0.7200	0.7700	-3.750%	34	1,650	-96.104%
2026-02-09	0.7000	0.8800	0.7000	0.8000	-1.235%	5	1,642	-96.250%
2026-02-06	0.6000	0.9800	0.5000	0.8100	+52.830%	67	1,642	-96.296%
2026-02-05	0.6500	0.7500	0.3900	0.5300	-24.286%	850	1,583	-94.340%
2026-02-04	0.8600	0.8900	0.6800	0.7000	-16.667%	124	1,072	-95.714%
2026-02-03	0.8100	0.8900	0.7600	0.8400	+2.439%	111	1,111	-96.429%
2026-02-02	0.8500	0.8600	0.8200	0.8200	-9.890%	54	1,068	-96.341%
2026-01-30	1.0500	1.1500	0.9000	0.9100	-20.175%	88	1,025	-96.703%
2026-01-29	1.2800	1.2800	1.0500	1.1400	-21.379%	22	995	-97.368%
2026-01-28	1.6500	1.6500	1.4100	1.4500	-8.805%	108	994	-97.931%
2026-01-27	1.3200	1.6000	1.3000	1.5900	+27.200%	219	938	-98.113%
2026-01-26	1.3800	1.5600	1.2300	1.2500	-6.015%	69	795	-97.600%
2026-01-23	1.4000	1.4000	1.3000	1.3300	-2.920%	139	773	-97.744%
2026-01-22	1.2900	1.4900	1.2900	1.3700	+15.126%	260	640	-97.810%
2026-01-21	1.3700	1.3700	1.1700	1.1900	-20.134%	278	615	-97.479%
2026-01-20	1.4000	1.5700	1.4000	1.4900	-6.875%	390	407	-97.987%
2026-01-16	1.5500	1.7500	1.5400	1.6000	-13.514%	58	11	-98.125%
2026-01-15	2.1700	2.1700	1.7700	1.8500	0.000%	11	11	-98.378%

.dark-mode .CFB9Zq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CFB9Zq{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C7BBAI Sep 18 2026 7.00 Call (BBAI260918C00007000)option OPRA

BBAI20260918C7
BBAI Sep 18 2026 7.00 Call (BBAI260918C00007000)
option OPRA