Dark

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

Expired

Sep 16, 2026

0.01000.000%(0.0000)2

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%	2	10,825	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	8	10,825	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	10	10,825	0.000%
2026-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	2	10,831	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	12	10,831	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	2	10,837	0.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	0.000%	1	10,837	0.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	0.000%	10	10,837	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-50.000%	33	10,837	0.000%
2026-08-31	0.0200	0.0200	0.0100	0.0200	+100.000%	5	10,837	-50.000%
2026-08-28	0.0100	0.0200	0.0100	0.0100	0.000%	71	10,837	0.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	0.000%	223	10,848	0.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	0.000%	29	10,803	0.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	0.000%	10	10,816	0.000%
2026-08-24	0.0100	0.0100	0.0100	0.0100	-50.000%	189	10,817	0.000%
2026-08-21	0.0200	0.0200	0.0100	0.0200	+100.000%	31	10,817	-50.000%
2026-08-20	0.0100	0.0200	0.0100	0.0100	0.000%	71	10,826	0.000%
2026-08-19	0.0200	0.0200	0.0100	0.0100	-50.000%	4	10,828	0.000%
2026-08-18	0.0100	0.0500	0.0100	0.0200	+100.000%	116	10,831	-50.000%
2026-08-17	0.0100	0.0200	0.0100	0.0100	-50.000%	409	10,745	0.000%
2026-08-14	0.0100	0.0200	0.0100	0.0200	-50.000%	96	10,722	-50.000%
2026-08-13	0.0200	0.0400	0.0100	0.0400	+100.000%	66	10,695	-75.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-33.333%	2	10,649	-50.000%
2026-08-11	0.0200	0.0300	0.0200	0.0300	0.000%	311	10,649	-66.667%
2026-08-10	0.0200	0.0300	0.0100	0.0300	+50.000%	28	10,495	-66.667%
2026-08-07	0.0300	0.0300	0.0200	0.0200	-33.333%	105	10,508	-50.000%
2026-08-06	0.0300	0.0300	0.0200	0.0300	0.000%	96	10,424	-66.667%
2026-08-05	0.0200	0.0300	0.0200	0.0300	-25.000%	24	10,504	-66.667%
2026-08-04	0.0300	0.0400	0.0200	0.0400	+33.333%	841	10,482	-75.000%
2026-08-03	0.0500	0.0500	0.0300	0.0300	+50.000%	31	10,804	-66.667%
2026-07-31	0.0300	0.0300	0.0200	0.0200	-50.000%	62	10,809	-50.000%
2026-07-30	0.0400	0.0400	0.0300	0.0400	+33.333%	1,034	10,758	-75.000%
2026-07-29	0.0500	0.0500	0.0300	0.0300	-25.000%	115	9,753	-66.667%
2026-07-28	0.0400	0.0400	0.0200	0.0400	0.000%	35	9,644	-75.000%
2026-07-27	0.0300	0.0400	0.0300	0.0400	0.000%	136	9,633	-75.000%
2026-07-24	0.0300	0.0400	0.0300	0.0400	+33.333%	37	9,638	-75.000%
2026-07-23	0.0300	0.0500	0.0300	0.0300	-25.000%	40	9,645	-66.667%
2026-07-22	0.0500	0.0500	0.0300	0.0400	+33.333%	228	9,630	-75.000%
2026-07-21	0.0400	0.0400	0.0300	0.0300	0.000%	152	9,507	-66.667%
2026-07-20	0.0300	0.0600	0.0300	0.0300	0.000%	678	9,409	-66.667%
2026-07-17	0.0300	0.0600	0.0300	0.0300	-25.000%	95	9,045	-66.667%
2026-07-16	0.0500	0.0500	0.0400	0.0400	-20.000%	72	9,053	-75.000%
2026-07-15	0.0700	0.0700	0.0400	0.0500	+25.000%	101	9,034	-80.000%
2026-07-14	0.0400	0.0500	0.0300	0.0400	0.000%	46	8,950	-75.000%
2026-07-13	0.0500	0.0500	0.0400	0.0400	-33.333%	115	8,932	-75.000%
2026-07-10	0.0600	0.0600	0.0500	0.0600	+20.000%	261	8,901	-83.333%
2026-07-09	0.0700	0.0900	0.0500	0.0500	-16.667%	656	8,653	-80.000%
2026-07-08	0.0600	0.0700	0.0500	0.0600	-14.286%	114	8,745	-83.333%
2026-07-07	0.0800	0.0800	0.0600	0.0700	-12.500%	307	8,713	-85.714%
2026-07-06	0.0900	0.0900	0.0700	0.0800	0.000%	336	8,833	-87.500%
2026-07-02	0.1000	0.1000	0.0800	0.0800	-11.111%	28	8,951	-87.500%
2026-07-01	0.0900	0.1000	0.0800	0.0900	-10.000%	273	8,951	-88.889%
2026-06-30	0.1000	0.1000	0.0700	0.1000	+11.111%	315	8,944	-90.000%
2026-06-29	0.1000	0.1000	0.0700	0.0900	0.000%	446	9,125	-88.889%
2026-06-26	0.0900	0.1000	0.0800	0.0900	0.000%	736	9,005	-88.889%
2026-06-25	0.1000	0.1000	0.0700	0.0900	-10.000%	289	8,466	-88.889%
2026-06-24	0.1100	0.1200	0.1000	0.1000	-9.091%	147	8,359	-90.000%
2026-06-23	0.1400	0.1400	0.1100	0.1100	-21.429%	909	8,416	-90.909%
2026-06-22	0.1800	0.1800	0.1300	0.1400	-17.647%	451	8,019	-92.857%
2026-06-18	0.1800	0.1800	0.1500	0.1700	-5.556%	562	7,070	-94.118%
2026-06-17	0.1900	0.1900	0.1800	0.1800	0.000%	58	7,070	-94.444%
2026-06-16	0.2100	0.2200	0.1800	0.1800	-14.286%	202	7,067	-94.444%
2026-06-15	0.2600	0.2600	0.2100	0.2100	-8.696%	391	6,953	-95.238%
2026-06-12	0.2800	0.2800	0.2200	0.2300	-17.857%	154	6,838	-95.652%
2026-06-11	0.2600	0.3000	0.2600	0.2800	+7.692%	180	6,734	-96.429%
2026-06-10	0.3000	0.3000	0.2600	0.2600	0.000%	71	6,561	-96.154%
2026-06-09	0.3400	0.3500	0.2300	0.2600	-27.778%	503	6,541	-96.154%
2026-06-08	0.3400	0.4000	0.3300	0.3600	+20.000%	232	6,418	-97.222%
2026-06-05	0.5000	0.5000	0.2900	0.3000	-42.308%	945	6,494	-96.667%
2026-06-04	0.5100	0.5900	0.5000	0.5200	-3.704%	256	6,015	-98.077%
2026-06-03	0.6000	0.6000	0.4900	0.5400	-14.286%	509	6,122	-98.148%
2026-06-02	0.7800	0.7800	0.6000	0.6300	-22.222%	1,764	6,130	-98.413%
2026-06-01	0.7000	0.8800	0.6900	0.8100	+17.391%	1,910	6,664	-98.765%
2026-05-29	0.6500	0.7400	0.5500	0.6900	+6.154%	3,483	7,124	-98.551%
2026-05-28	0.3300	0.6500	0.3300	0.6500	+58.537%	896	5,063	-98.462%
2026-05-27	0.3400	0.4200	0.3200	0.4100	+41.379%	828	4,770	-97.561%
2026-05-26	0.3000	0.3500	0.2900	0.2900	-6.452%	518	4,578	-96.552%
2026-05-22	0.3300	0.3600	0.2800	0.3100	0.000%	261	4,495	-96.774%
2026-05-21	0.2800	0.3300	0.2600	0.3100	+6.897%	520	4,321	-96.774%
2026-05-20	0.2400	0.3100	0.2400	0.2900	+26.087%	52	4,321	-96.552%
2026-05-19	0.2400	0.2400	0.2200	0.2300	-8.000%	150	4,247	-95.652%
2026-05-18	0.2600	0.2600	0.2300	0.2500	-10.714%	287	4,247	-96.000%
2026-05-15	0.3200	0.3200	0.2800	0.2800	-17.647%	107	4,247	-96.429%
2026-05-14	0.3000	0.3500	0.3000	0.3400	+9.677%	524	4,258	-97.059%
2026-05-13	0.3000	0.3400	0.2800	0.3100	+3.333%	284	4,018	-96.774%
2026-05-12	0.3300	0.3300	0.2700	0.3000	-14.286%	32	4,018	-96.667%
2026-05-11	0.2800	0.3700	0.2800	0.3500	+16.667%	74	4,018	-97.143%
2026-05-08	0.2900	0.3000	0.2500	0.3000	-3.226%	77	4,031	-96.667%
2026-05-07	0.4000	0.4000	0.2900	0.3100	-20.513%	150	4,017	-96.774%
2026-05-06	0.3600	0.4100	0.3200	0.3900	0.000%	490	4,043	-97.436%
2026-05-05	0.3500	0.3900	0.3300	0.3900	-4.878%	65	3,841	-97.436%
2026-05-04	0.4000	0.4500	0.4000	0.4100	+5.128%	171	3,812	-97.561%
2026-05-01	0.3500	0.3900	0.3300	0.3900	+8.333%	239	3,618	-97.436%
2026-04-30	0.3400	0.3700	0.3400	0.3600	+9.091%	7	3,618	-97.222%
2026-04-29	0.3900	0.4000	0.2700	0.3300	-13.158%	290	3,616	-96.970%
2026-04-28	0.2700	0.4000	0.2700	0.3800	+35.714%	309	3,418	-97.368%
2026-04-27	0.3000	0.3000	0.2600	0.2800	0.000%	83	3,217	-96.429%
2026-04-24	0.2900	0.2900	0.2500	0.2800	0.000%	82	3,184	-96.429%
2026-04-23	0.3200	0.3200	0.2600	0.2800	-6.667%	152	3,185	-96.429%
2026-04-22	0.3000	0.3600	0.2900	0.3000	+3.448%	126	3,155	-96.667%
2026-04-21	0.3000	0.3500	0.2700	0.2900	0.000%	186	2,974	-96.552%
2026-04-20	0.2700	0.2900	0.2600	0.2900	-9.375%	40	2,974	-96.552%
2026-04-17	0.2600	0.3800	0.2600	0.3200	+10.345%	253	2,945	-96.875%
2026-04-16	0.3000	0.3000	0.2500	0.2900	+7.407%	66	3,010	-96.552%
2026-04-15	0.2400	0.2700	0.2400	0.2700	+22.727%	266	2,988	-96.296%
2026-04-14	0.2100	0.2200	0.2000	0.2200	+29.412%	90	2,862	-95.455%
2026-04-13	0.1600	0.2000	0.1600	0.1700	-5.556%	155	2,829	-94.118%
2026-04-10	0.1700	0.1800	0.1600	0.1800	-5.263%	130	2,831	-94.444%
2026-04-09	0.2000	0.2000	0.1700	0.1900	0.000%	77	2,819	-94.737%
2026-04-08	0.2500	0.2500	0.1900	0.1900	-5.000%	70	2,836	-94.737%
2026-04-07	0.2000	0.2200	0.1900	0.2000	-4.762%	92	2,800	-95.000%
2026-04-06	0.2200	0.2400	0.2000	0.2100	-8.696%	52	2,837	-95.238%
2026-04-02	0.2500	0.2500	0.2200	0.2300	+15.000%	108	2,778	-95.652%
2026-04-01	0.2300	0.2400	0.1900	0.2000	-4.762%	93	2,778	-95.000%
2026-03-31	0.1700	0.2100	0.1500	0.2100	+61.538%	193	2,777	-95.238%
2026-03-30	0.1500	0.1600	0.1300	0.1300	-18.750%	68	2,693	-92.308%
2026-03-27	0.1800	0.1800	0.1600	0.1600	-15.789%	86	2,717	-93.750%
2026-03-26	0.2100	0.2200	0.1900	0.1900	-5.000%	581	2,713	-94.737%
2026-03-25	0.2600	0.2600	0.2000	0.2000	-13.043%	355	2,823	-95.000%
2026-03-24	0.2400	0.2500	0.2100	0.2300	-11.538%	55	2,596	-95.652%
2026-03-23	0.2700	0.2800	0.2400	0.2600	0.000%	133	2,588	-96.154%
2026-03-20	0.3900	0.3900	0.2600	0.2600	-16.129%	75	2,510	-96.154%
2026-03-19	0.2900	0.3300	0.2900	0.3100	+3.333%	149	2,559	-96.774%
2026-03-18	0.3700	0.3700	0.3000	0.3000	-16.667%	49	2,561	-96.667%
2026-03-17	0.3900	0.4100	0.3600	0.3600	-12.195%	90	2,591	-97.222%
2026-03-16	0.4000	0.4200	0.3800	0.4100	0.000%	110	2,611	-97.561%
2026-03-13	0.4500	0.4500	0.3900	0.4100	-2.381%	63	2,652	-97.561%
2026-03-12	0.4500	0.4500	0.4100	0.4200	-6.667%	47	2,669	-97.619%
2026-03-11	0.4600	0.4800	0.4400	0.4500	0.000%	41	2,664	-97.778%
2026-03-10	0.4900	0.5400	0.4200	0.4500	0.000%	127	2,655	-97.778%
2026-03-09	0.4800	0.5400	0.4000	0.4500	-15.094%	249	2,576	-97.778%
2026-03-06	0.4900	0.6000	0.4500	0.5300	+23.256%	179	2,471	-98.113%
2026-03-05	0.3900	0.5000	0.3900	0.4300	+16.216%	70	2,407	-97.674%
2026-03-04	0.3300	0.5200	0.3300	0.3700	-2.632%	284	2,413	-97.297%
2026-03-03	0.4600	0.4600	0.3600	0.3800	-22.449%	264	2,353	-97.368%
2026-03-02	0.4500	0.5100	0.4400	0.4900	+8.889%	322	2,393	-97.959%
2026-02-27	0.4500	0.4700	0.4300	0.4500	-10.000%	111	2,272	-97.778%
2026-02-26	0.4700	0.5100	0.4500	0.5000	+11.111%	74	2,214	-98.000%
2026-02-25	0.4500	0.5000	0.4400	0.4500	0.000%	140	2,067	-97.778%
2026-02-24	0.4300	0.4500	0.4100	0.4500	+12.500%	229	2,067	-97.778%
2026-02-23	0.4100	0.4500	0.4000	0.4000	-11.111%	12	1,873	-97.500%
2026-02-20	0.5000	0.5400	0.4300	0.4500	-15.094%	200	1,865	-97.778%
2026-02-19	0.5300	0.5300	0.5300	0.5300	0.000%	20	1,735	-98.113%
2026-02-18	0.4700	0.5500	0.4700	0.5300	+8.163%	101	1,743	-98.113%
2026-02-17	0.4500	0.5000	0.4500	0.4900	-12.500%	82	1,662	-97.959%
2026-02-13	0.6000	0.6400	0.5500	0.5600	-1.754%	49	1,624	-98.214%
2026-02-12	0.6700	0.6700	0.5000	0.5700	-19.718%	82	1,624	-98.246%
2026-02-11	0.6500	0.7100	0.5100	0.7100	-7.792%	91	1,645	-98.592%
2026-02-10	0.8500	0.8500	0.7200	0.7700	-3.750%	34	1,650	-98.701%
2026-02-09	0.7000	0.8800	0.7000	0.8000	-1.235%	5	1,642	-98.750%
2026-02-06	0.6000	0.9800	0.5000	0.8100	+52.830%	67	1,642	-98.765%
2026-02-05	0.6500	0.7500	0.3900	0.5300	-24.286%	850	1,583	-98.113%
2026-02-04	0.8600	0.8900	0.6800	0.7000	-16.667%	124	1,072	-98.571%
2026-02-03	0.8100	0.8900	0.7600	0.8400	+2.439%	111	1,111	-98.810%
2026-02-02	0.8500	0.8600	0.8200	0.8200	-9.890%	54	1,068	-98.780%
2026-01-30	1.0500	1.1500	0.9000	0.9100	-20.175%	88	1,025	-98.901%
2026-01-29	1.2800	1.2800	1.0500	1.1400	-21.379%	22	995	-99.123%
2026-01-28	1.6500	1.6500	1.4100	1.4500	-8.805%	108	994	-99.310%
2026-01-27	1.3200	1.6000	1.3000	1.5900	+27.200%	219	938	-99.371%
2026-01-26	1.3800	1.5600	1.2300	1.2500	-6.015%	69	795	-99.200%
2026-01-23	1.4000	1.4000	1.3000	1.3300	-2.920%	139	773	-99.248%
2026-01-22	1.2900	1.4900	1.2900	1.3700	+15.126%	260	640	-99.270%
2026-01-21	1.3700	1.3700	1.1700	1.1900	-20.134%	278	615	-99.160%
2026-01-20	1.4000	1.5700	1.4000	1.4900	-6.875%	390	407	-99.329%
2026-01-16	1.5500	1.7500	1.5400	1.6000	-13.514%	58	11	-99.375%
2026-01-15	2.1700	2.1700	1.7700	1.8500	0.000%	11	11	-99.459%

.dark-mode .Gp91NQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gp91NQ{ 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