Dark

BBAI20260918C8
BBAI Sep 18 2026 8.00 Call (BBAI260918C00008000)
option OPRA

EOD

Jul 23, 2026

0.0300-25.000%(-0.0100)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0400	0.0400	0.0300	0.0300	-25.000%	48	3,686	0.000%
2026-07-22	0.0300	0.0400	0.0300	0.0400	0.000%	3	3,659	-25.000%
2026-07-21	0.0400	0.0400	0.0300	0.0400	+33.333%	27	3,656	-25.000%
2026-07-20	0.0300	0.0300	0.0200	0.0300	0.000%	7	3,652	0.000%
2026-07-17	0.0300	0.0400	0.0300	0.0300	-25.000%	20	3,651	0.000%
2026-07-16	0.0400	0.0400	0.0300	0.0400	0.000%	144	3,657	-25.000%
2026-07-15	0.0300	0.0400	0.0300	0.0400	0.000%	139	3,781	-25.000%
2026-07-14	0.0400	0.0400	0.0300	0.0400	+33.333%	3	3,802	-25.000%
2026-07-13	0.0300	0.0400	0.0300	0.0300	0.000%	167	3,805	0.000%
2026-07-10	0.0300	0.0300	0.0300	0.0300	-25.000%	86	3,803	0.000%
2026-07-09	0.0400	0.0500	0.0400	0.0400	-20.000%	63	3,814	-25.000%
2026-07-08	0.0500	0.1200	0.0400	0.0500	-16.667%	26	3,835	-40.000%
2026-07-07	0.0600	0.0600	0.0600	0.0600	+20.000%	127	3,854	-50.000%
2026-07-06	0.0600	0.0600	0.0500	0.0500	-16.667%	19	3,855	-40.000%
2026-07-02	0.0700	0.0700	0.0500	0.0600	0.000%	190	3,919	-50.000%
2026-07-01	0.0700	0.0700	0.0600	0.0600	-14.286%	10	3,919	-50.000%
2026-06-30	0.0700	0.0700	0.0600	0.0700	+16.667%	47	3,923	-57.143%
2026-06-29	0.0700	0.0700	0.0600	0.0600	-14.286%	9	3,942	-50.000%
2026-06-26	0.0700	0.0800	0.0600	0.0700	0.000%	192	3,944	-57.143%
2026-06-25	0.0800	0.0800	0.0500	0.0700	-12.500%	65	4,090	-57.143%
2026-06-24	0.0900	0.0900	0.0600	0.0800	+14.286%	43	4,097	-62.500%
2026-06-23	0.0800	0.0900	0.0700	0.0700	-22.222%	60	4,118	-57.143%
2026-06-22	0.1100	0.1200	0.0800	0.0900	-18.182%	285	4,123	-66.667%
2026-06-18	0.1300	0.1400	0.1000	0.1100	-15.385%	52	3,958	-72.727%
2026-06-17	0.1200	0.1400	0.1200	0.1300	-7.143%	33	3,958	-76.923%
2026-06-16	0.1500	0.1700	0.1300	0.1400	-17.647%	380	3,949	-78.571%
2026-06-15	0.2000	0.2000	0.1500	0.1700	0.000%	264	4,113	-82.353%
2026-06-12	0.2100	0.2700	0.1500	0.1700	-5.556%	41	4,063	-82.353%
2026-06-11	0.1900	0.2100	0.1600	0.1800	0.000%	16	4,064	-83.333%
2026-06-10	0.2400	0.2400	0.1800	0.1800	-5.263%	85	4,068	-83.333%
2026-06-09	0.2500	0.2500	0.1700	0.1900	-20.833%	1,015	4,082	-84.211%
2026-06-08	0.3000	0.3000	0.2400	0.2400	+9.091%	49	3,797	-87.500%
2026-06-05	0.3500	0.3500	0.2200	0.2200	-42.105%	221	3,821	-86.364%
2026-06-04	0.4100	0.4200	0.3800	0.3800	-5.000%	88	3,886	-92.105%
2026-06-03	0.4300	0.4400	0.3700	0.4000	-18.367%	133	3,881	-92.500%
2026-06-02	0.5100	0.5800	0.4800	0.4900	-24.615%	1,058	3,900	-93.878%
2026-06-01	0.5800	0.6900	0.5400	0.6500	+18.182%	777	4,030	-95.385%
2026-05-29	0.5100	0.5900	0.4200	0.5500	+10.000%	1,379	4,092	-94.545%
2026-05-28	0.3000	0.5000	0.2700	0.5000	+78.571%	735	3,411	-94.000%
2026-05-27	0.2100	0.3100	0.2100	0.2800	+27.273%	367	3,052	-89.286%
2026-05-26	0.2200	0.2500	0.2000	0.2200	+4.762%	342	2,867	-86.364%
2026-05-22	0.2300	0.2900	0.2100	0.2100	-12.500%	217	2,708	-85.714%
2026-05-21	0.2200	0.2400	0.1900	0.2400	+14.286%	477	2,489	-87.500%
2026-05-20	0.2000	0.2200	0.1900	0.2100	+23.529%	197	2,489	-85.714%
2026-05-19	0.1700	0.1800	0.1500	0.1700	0.000%	53	2,335	-82.353%
2026-05-18	0.1800	0.1800	0.1700	0.1700	-15.000%	18	2,335	-82.353%
2026-05-15	0.1800	0.2200	0.1500	0.2000	-16.667%	125	2,335	-85.000%
2026-05-14	0.2000	0.2500	0.2000	0.2400	+4.348%	115	2,281	-87.500%
2026-05-13	0.2200	0.2400	0.2000	0.2300	+15.000%	118	2,547	-86.957%
2026-05-12	0.2500	0.2500	0.2000	0.2000	-25.926%	335	2,547	-85.000%
2026-05-11	0.2200	0.2700	0.2100	0.2700	+22.727%	144	2,547	-88.889%
2026-05-08	0.2100	0.2200	0.1700	0.2200	-4.348%	127	2,496	-86.364%
2026-05-07	0.2500	0.2500	0.2100	0.2300	-20.690%	28	2,463	-86.957%
2026-05-06	0.2600	0.3000	0.2300	0.2900	-3.333%	112	2,452	-89.655%
2026-05-05	0.2900	0.3000	0.2500	0.3000	-6.250%	95	2,514	-90.000%
2026-05-04	0.3000	0.3500	0.2900	0.3200	+18.519%	66	2,449	-90.625%
2026-05-01	0.2900	0.2900	0.2500	0.2700	-6.897%	226	2,206	-88.889%
2026-04-30	0.2500	0.2900	0.2400	0.2900	+16.000%	26	2,206	-89.655%
2026-04-29	0.2500	0.2600	0.2000	0.2500	-13.793%	77	2,194	-88.000%
2026-04-28	0.1700	0.3000	0.1700	0.2900	+38.095%	506	2,220	-89.655%
2026-04-27	0.2200	0.2200	0.2000	0.2100	-8.696%	81	1,842	-85.714%
2026-04-24	0.2100	0.2300	0.2000	0.2300	+15.000%	9	1,810	-86.957%
2026-04-23	0.2300	0.2300	0.1900	0.2000	-16.667%	45	1,811	-85.000%
2026-04-22	0.2700	0.2700	0.2200	0.2400	+4.348%	22	1,815	-87.500%
2026-04-21	0.2000	0.2600	0.2000	0.2300	+9.524%	47	1,816	-86.957%
2026-04-20	0.2000	0.2100	0.1900	0.2100	-12.500%	171	1,816	-85.714%
2026-04-17	0.1400	0.2800	0.1400	0.2400	+20.000%	153	1,824	-87.500%
2026-04-16	0.2100	0.2100	0.1900	0.2000	+11.111%	41	1,747	-85.000%
2026-04-15	0.1600	0.1900	0.1600	0.1800	+12.500%	12	1,727	-83.333%
2026-04-14	0.1500	0.1600	0.1400	0.1600	+23.077%	63	1,722	-81.250%
2026-04-13	0.1400	0.1400	0.1200	0.1300	0.000%	62	1,691	-76.923%
2026-04-10	0.1000	0.1300	0.1000	0.1300	-7.143%	72	1,713	-76.923%
2026-04-09	0.1200	0.1400	0.1200	0.1400	+7.692%	553	1,704	-78.571%
2026-04-08	0.1800	0.1800	0.1300	0.1300	-13.333%	132	1,754	-76.923%
2026-04-07	0.1400	0.1500	0.1300	0.1500	-16.667%	144	1,678	-80.000%
2026-04-06	0.1500	0.1800	0.1500	0.1800	+12.500%	16	1,619	-83.333%
2026-04-02	0.1600	0.1900	0.1500	0.1600	+6.667%	242	1,452	-81.250%
2026-04-01	0.1700	0.1700	0.1500	0.1500	0.000%	25	1,452	-80.000%
2026-03-31	0.1000	0.1600	0.1000	0.1500	+36.364%	188	1,451	-80.000%
2026-03-30	0.1200	0.1200	0.1000	0.1100	-8.333%	97	1,417	-72.727%
2026-03-27	0.1300	0.1300	0.1200	0.1200	-7.692%	30	1,403	-75.000%
2026-03-26	0.1500	0.1600	0.1300	0.1300	-18.750%	328	1,404	-76.923%
2026-03-25	0.1700	0.1900	0.1600	0.1600	+6.667%	17	1,447	-81.250%
2026-03-24	0.1700	0.1800	0.1500	0.1500	-21.053%	86	1,438	-80.000%
2026-03-23	0.2100	0.2100	0.1800	0.1900	-5.000%	358	1,410	-84.211%
2026-03-20	0.2200	0.2200	0.1900	0.2000	-16.667%	61	1,275	-85.000%
2026-03-19	0.2500	0.2500	0.2200	0.2400	-4.000%	36	1,236	-87.500%
2026-03-18	0.2600	0.2600	0.2400	0.2500	-3.846%	50	1,242	-88.000%
2026-03-17	0.3100	0.3200	0.2600	0.2600	-13.333%	59	1,216	-88.462%
2026-03-16	0.3000	0.3200	0.2900	0.3000	0.000%	17	1,213	-90.000%
2026-03-13	0.3300	0.3300	0.2900	0.3000	-9.091%	78	1,208	-90.000%
2026-03-12	0.3500	0.3500	0.3200	0.3300	0.000%	43	1,173	-90.909%
2026-03-11	0.3500	0.3800	0.3300	0.3300	+6.452%	51	1,146	-90.909%
2026-03-10	0.4200	0.4200	0.3100	0.3100	-16.216%	35	1,135	-90.323%
2026-03-09	0.3600	0.3900	0.2700	0.3700	-13.953%	140	1,143	-91.892%
2026-03-06	0.3500	0.4800	0.3400	0.4300	+30.303%	202	1,097	-93.023%
2026-03-05	0.3500	0.3500	0.3000	0.3300	+43.478%	397	985	-90.909%
2026-03-04	0.3200	0.3400	0.2300	0.2300	-23.333%	29	867	-86.957%
2026-03-03	0.3300	0.3700	0.2700	0.3000	-21.053%	15	854	-90.000%
2026-03-02	0.3600	0.4100	0.3400	0.3800	+8.571%	212	850	-92.105%
2026-02-27	0.3500	0.3500	0.3500	0.3500	-10.256%	19	667	-91.429%
2026-02-26	0.3500	0.3900	0.3500	0.3900	+5.405%	16	654	-92.308%
2026-02-25	0.4000	0.4000	0.3700	0.3700	+5.714%	21	646	-91.892%
2026-02-24	0.3400	0.3500	0.3200	0.3500	+9.375%	28	646	-91.429%
2026-02-23	0.3500	0.3800	0.3000	0.3200	-11.111%	227	628	-90.625%
2026-02-20	0.4100	0.4200	0.3600	0.3600	-18.182%	27	726	-91.667%
2026-02-19	0.4000	0.4500	0.3500	0.4400	+7.317%	10	729	-93.182%
2026-02-18	0.4000	0.4300	0.4000	0.4100	+5.128%	186	725	-92.683%
2026-02-17	0.4200	0.4200	0.3700	0.3900	-17.021%	219	571	-92.308%
2026-02-13	0.4500	0.4900	0.4200	0.4700	+6.818%	39	504	-93.617%
2026-02-12	0.5000	0.5000	0.4300	0.4400	-13.725%	51	504	-93.182%
2026-02-11	0.5000	0.5300	0.5000	0.5100	-15.000%	27	504	-94.118%
2026-02-10	0.6800	0.6800	0.5900	0.6000	-13.043%	46	497	-95.000%
2026-02-09	0.6900	0.6900	0.6900	0.6900	+1.471%	1	500	-95.652%
2026-02-06	0.4800	0.6900	0.4800	0.6800	+47.826%	130	500	-95.588%
2026-02-05	0.5200	0.5200	0.4600	0.4600	-19.298%	48	431	-93.478%
2026-02-04	0.7800	0.7800	0.5500	0.5700	-22.973%	174	425	-94.737%
2026-02-03	0.8200	0.8200	0.6300	0.7400	+8.824%	79	473	-95.946%
2026-02-02	1.0500	1.0500	0.6700	0.6800	-11.688%	83	477	-95.588%
2026-01-30	0.8900	0.8900	0.7500	0.7700	-17.204%	116	438	-96.104%
2026-01-29	1.1500	1.1500	0.9200	0.9300	-19.828%	203	425	-96.774%
2026-01-28	1.2100	1.2100	1.1600	1.1600	-8.661%	96	536	-97.414%
2026-01-27	1.0500	1.2700	0.9700	1.2700	+20.952%	183	441	-97.638%
2026-01-26	1.2000	1.3000	1.0300	1.0500	-6.250%	157	359	-97.143%
2026-01-23	1.1700	1.1700	1.1200	1.1200	-5.882%	7	248	-97.321%
2026-01-22	1.1500	1.1900	1.1000	1.1900	+8.182%	33	248	-97.479%
2026-01-21	1.1500	1.1500	1.0800	1.1000	0.000%	99	215	-97.273%
2026-01-20	1.2200	1.3300	1.0000	1.1000	-18.519%	38	138	-97.273%
2026-01-16	1.4000	1.4000	1.3500	1.3500	0.000%	110	0	-97.778%

.dark-mode .p4cZ81{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p4cZ81{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C8BBAI Sep 18 2026 8.00 Call (BBAI260918C00008000)option OPRA

BBAI20260918C8
BBAI Sep 18 2026 8.00 Call (BBAI260918C00008000)
option OPRA