Dark

BBAI20260918C9
BBAI Sep 18 2026 9.00 Call (BBAI260918C00009000)
option OPRA

EOD

Jul 23, 2026

0.0300+50.000%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0300	0.0300	0.0300	0.0300	+50.000%	15	1,768	0.000%
2026-07-22	0.0200	0.0400	0.0200	0.0200	-50.000%	9	1,783	+50.000%
2026-07-21	0.0400	0.0400	0.0300	0.0400	+33.333%	24	1,778	-25.000%
2026-07-20	0.0400	0.0400	0.0300	0.0300	0.000%	20	1,754	0.000%
2026-07-15	0.0300	0.0300	0.0300	0.0300	0.000%	5	1,771	0.000%
2026-07-14	0.0400	0.0400	0.0300	0.0300	-25.000%	13	1,776	0.000%
2026-07-13	0.0400	0.0400	0.0300	0.0400	0.000%	6	1,782	-25.000%
2026-07-10	0.0400	0.0400	0.0300	0.0400	+33.333%	53	1,783	-25.000%
2026-07-08	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,733	0.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	-33.333%	1	1,733	-25.000%
2026-07-06	0.0400	0.0600	0.0400	0.0600	-14.286%	7	1,733	-50.000%
2026-07-01	0.0700	0.0700	0.0700	0.0700	+40.000%	1	1,734	-57.143%
2026-06-30	0.0700	0.0700	0.0500	0.0500	0.000%	4	1,734	-40.000%
2026-06-29	0.0500	0.0500	0.0400	0.0500	+25.000%	34	1,736	-40.000%
2026-06-26	0.0500	0.0800	0.0400	0.0400	-20.000%	19	1,736	-25.000%
2026-06-25	0.0500	0.0600	0.0400	0.0500	-16.667%	62	1,728	-40.000%
2026-06-24	0.0500	0.0600	0.0500	0.0600	0.000%	4	1,765	-50.000%
2026-06-23	0.0500	0.0700	0.0500	0.0600	-14.286%	35	1,767	-50.000%
2026-06-22	0.0800	0.0800	0.0700	0.0700	-12.500%	31	1,802	-57.143%
2026-06-18	0.1100	0.1100	0.0800	0.0800	-20.000%	32	1,809	-62.500%
2026-06-17	0.1000	0.1100	0.1000	0.1000	-9.091%	110	1,809	-70.000%
2026-06-16	0.1300	0.1300	0.1100	0.1100	-8.333%	83	1,880	-72.727%
2026-06-15	0.1500	0.1500	0.1200	0.1200	-7.692%	7	1,858	-75.000%
2026-06-12	0.1300	0.1300	0.1300	0.1300	-18.750%	1	1,862	-76.923%
2026-06-11	0.1400	0.1600	0.1400	0.1600	+6.667%	59	1,862	-81.250%
2026-06-10	0.1700	0.1700	0.1500	0.1500	-6.250%	47	1,855	-80.000%
2026-06-09	0.1200	0.1600	0.1200	0.1600	-20.000%	292	1,844	-81.250%
2026-06-08	0.2600	0.2600	0.1900	0.2000	+11.111%	84	1,747	-85.000%
2026-06-05	0.2700	0.2700	0.1500	0.1800	-40.000%	719	1,756	-83.333%
2026-06-04	0.4100	0.4100	0.3000	0.3000	-11.765%	56	1,762	-90.000%
2026-06-03	0.3300	0.3400	0.3000	0.3400	-8.108%	88	1,731	-91.176%
2026-06-02	0.4500	0.4500	0.3700	0.3700	-27.451%	110	1,725	-91.892%
2026-06-01	0.4300	0.5500	0.4300	0.5100	+21.429%	650	1,696	-94.118%
2026-05-29	0.3900	0.4500	0.3400	0.4200	+5.000%	1,053	1,733	-92.857%
2026-05-28	0.2400	0.4000	0.2300	0.4000	+81.818%	572	1,143	-92.500%
2026-05-27	0.1700	0.2300	0.1700	0.2200	+46.667%	33	871	-86.364%
2026-05-26	0.2600	0.2600	0.1400	0.1500	-6.250%	8	866	-80.000%
2026-05-22	0.1700	0.2000	0.1500	0.1600	-15.789%	95	853	-81.250%
2026-05-21	0.1900	0.1900	0.1900	0.1900	+26.667%	2	852	-84.211%
2026-05-20	0.1600	0.1700	0.1500	0.1500	+15.385%	8	852	-80.000%
2026-05-19	0.1400	0.1400	0.1300	0.1300	0.000%	4	845	-76.923%
2026-05-18	0.1300	0.1300	0.1300	0.1300	-13.333%	10	845	-76.923%
2026-05-15	0.1700	0.1700	0.1500	0.1500	-25.000%	18	845	-80.000%
2026-05-14	0.1800	0.2000	0.1800	0.2000	+17.647%	9	839	-85.000%
2026-05-13	0.1900	0.1900	0.1700	0.1700	+13.333%	3	832	-82.353%
2026-05-12	0.1600	0.1600	0.1500	0.1500	-25.000%	33	832	-80.000%
2026-05-11	0.1600	0.2000	0.1600	0.2000	+33.333%	24	832	-85.000%
2026-05-08	0.1800	0.1800	0.1500	0.1500	-21.053%	75	834	-80.000%
2026-05-07	0.1900	0.1900	0.1900	0.1900	-20.833%	1	781	-84.211%
2026-05-06	0.1500	0.2400	0.1500	0.2400	+14.286%	140	782	-87.500%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-16.000%	1	608	-85.714%
2026-05-04	0.2400	0.2700	0.2200	0.2500	+13.636%	20	608	-88.000%
2026-05-01	0.2100	0.2200	0.2100	0.2200	+46.667%	16	600	-86.364%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-16.667%	5	600	-80.000%
2026-04-29	0.2300	0.2300	0.1800	0.1800	-18.182%	7	600	-83.333%
2026-04-28	0.1700	0.2200	0.1700	0.2200	+37.500%	70	599	-86.364%
2026-04-27	0.1600	0.1600	0.1600	0.1600	+33.333%	15	627	-81.250%
2026-04-24	0.1200	0.1200	0.1200	0.1200	-29.412%	10	642	-75.000%
2026-04-23	0.1700	0.1700	0.1400	0.1700	-5.556%	14	632	-82.353%
2026-04-22	0.1800	0.1800	0.1700	0.1800	+5.882%	11	627	-83.333%
2026-04-21	0.1900	0.2100	0.1700	0.1700	+13.333%	146	621	-82.353%
2026-04-20	0.1500	0.1500	0.1500	0.1500	-21.053%	11	621	-80.000%
2026-04-17	0.1800	0.2100	0.1800	0.1900	+18.750%	34	621	-84.211%
2026-04-16	0.1600	0.1600	0.1600	0.1600	+14.286%	26	607	-81.250%
2026-04-15	0.1300	0.1500	0.1200	0.1400	+7.692%	28	597	-78.571%
2026-04-14	0.1300	0.1300	0.1300	0.1300	+30.000%	11	579	-76.923%
2026-04-13	0.1000	0.1000	0.1000	0.1000	-9.091%	5	583	-70.000%
2026-04-10	0.1100	0.1100	0.1100	0.1100	+22.222%	10	583	-72.727%
2026-04-09	0.0900	0.0900	0.0900	0.0900	-18.182%	1	589	-66.667%
2026-04-08	0.1000	0.1100	0.1000	0.1100	-15.385%	57	588	-72.727%
2026-04-06	0.1400	0.1400	0.1300	0.1300	+18.182%	52	542	-76.923%
2026-04-02	0.1000	0.1100	0.1000	0.1100	0.000%	5	592	-72.727%
2026-04-01	0.1100	0.1200	0.1100	0.1100	-15.385%	46	592	-72.727%
2026-03-31	0.1000	0.1300	0.1000	0.1300	+85.714%	14	630	-76.923%
2026-03-30	0.0700	0.0700	0.0700	0.0700	-22.222%	4	637	-57.143%
2026-03-27	0.1000	0.1100	0.0900	0.0900	-18.182%	7	634	-66.667%
2026-03-26	0.1200	0.1200	0.1100	0.1100	-21.429%	22	635	-72.727%
2026-03-25	0.1500	0.1500	0.1400	0.1400	+7.692%	4	656	-78.571%
2026-03-24	0.1300	0.1300	0.1300	0.1300	-13.333%	34	656	-76.923%
2026-03-23	0.1500	0.1700	0.1300	0.1500	-6.250%	50	622	-80.000%
2026-03-20	0.1600	0.1600	0.1600	0.1600	-11.111%	51	601	-81.250%
2026-03-19	0.1800	0.1800	0.1800	0.1800	-10.000%	5	638	-83.333%
2026-03-18	0.2200	0.2200	0.2000	0.2000	-9.091%	27	638	-85.000%
2026-03-17	0.2200	0.2200	0.2200	0.2200	-12.000%	2	620	-86.364%
2026-03-16	0.2300	0.2500	0.2300	0.2500	+8.696%	11	618	-88.000%
2026-03-13	0.2500	0.2500	0.2300	0.2300	-8.000%	21	609	-86.957%
2026-03-12	0.2500	0.2500	0.2500	0.2500	-16.667%	2	608	-88.000%
2026-03-11	0.2500	0.3000	0.2500	0.3000	+7.143%	33	607	-90.000%
2026-03-10	0.3300	0.3300	0.2700	0.2800	-15.152%	5	588	-89.286%
2026-03-09	0.4000	0.4000	0.3000	0.3300	-2.941%	28	587	-90.909%
2026-03-06	0.3400	0.3500	0.3200	0.3400	+25.926%	55	598	-91.176%
2026-03-05	0.2500	0.2700	0.2500	0.2700	+12.500%	4	553	-88.889%
2026-03-04	0.2700	0.2700	0.2300	0.2400	-4.000%	6	549	-87.500%
2026-03-03	0.2400	0.2500	0.2400	0.2500	-19.355%	21	547	-88.000%
2026-03-02	0.3000	0.3300	0.3000	0.3100	+14.815%	147	544	-90.323%
2026-02-27	0.3000	0.3000	0.2700	0.2700	-10.000%	11	398	-88.889%
2026-02-26	0.3000	0.3000	0.2900	0.3000	+3.448%	8	399	-90.000%
2026-02-25	0.2900	0.2900	0.2900	0.2900	+3.571%	2	392	-89.655%
2026-02-24	0.2900	0.2900	0.2700	0.2800	-3.448%	12	392	-89.286%
2026-02-23	0.2100	0.2900	0.1900	0.2900	-6.452%	18	396	-89.655%
2026-02-20	0.2800	0.3100	0.2800	0.3100	-8.824%	4	380	-90.323%
2026-02-18	0.3200	0.3600	0.3200	0.3400	+3.030%	10	383	-91.176%
2026-02-17	0.2700	0.3300	0.2700	0.3300	-17.500%	15	377	-90.909%
2026-02-13	0.3500	0.4300	0.3500	0.4000	+33.333%	21	358	-92.500%
2026-02-12	0.3500	0.3600	0.3000	0.3000	-42.308%	23	358	-90.000%
2026-02-11	0.5200	0.5200	0.5200	0.5200	+1.961%	2	380	-94.231%
2026-02-10	0.5300	0.5300	0.5100	0.5100	-15.000%	12	382	-94.118%
2026-02-06	0.4300	0.6000	0.4300	0.6000	+57.895%	232	371	-95.000%
2026-02-05	0.4400	0.4500	0.3800	0.3800	-17.391%	52	226	-92.105%
2026-02-04	0.5100	0.5100	0.4400	0.4600	-16.364%	51	189	-93.478%
2026-02-03	0.5900	0.5900	0.5500	0.5500	-1.786%	10	159	-94.545%
2026-02-02	0.5700	0.5700	0.5400	0.5600	-15.152%	13	150	-94.643%
2026-01-30	0.7200	0.7500	0.6600	0.6600	-22.353%	29	138	-95.455%
2026-01-29	0.9000	0.9000	0.8500	0.8500	-19.811%	7	153	-96.471%
2026-01-27	0.8500	1.0600	0.8500	1.0600	+17.778%	105	153	-97.170%
2026-01-26	0.9000	0.9000	0.9000	0.9000	-22.414%	71	159	-96.667%
2026-01-23	0.9800	1.1600	0.9400	1.1600	+16.000%	41	88	-97.414%
2026-01-22	1.0000	1.0000	0.9600	1.0000	+12.360%	22	50	-97.000%
2026-01-21	0.9200	0.9200	0.8900	0.8900	-11.000%	23	38	-96.629%
2026-01-20	1.1800	1.1800	1.0000	1.0000	0.000%	5	15	-97.000%

.dark-mode .CQ4Pj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQ4Pj7{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C9BBAI Sep 18 2026 9.00 Call (BBAI260918C00009000)option OPRA

BBAI20260918C9
BBAI Sep 18 2026 9.00 Call (BBAI260918C00009000)
option OPRA