Dark

BBAI20261218C2
BBAI Dec 18 2026 2.00 Call (BBAI261218C00002000)
option OPRA

EOD

Sep 17, 2026

0.96000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9100	1.0000	0.9000	0.9600	0.000%	22	619	0.000%
2026-09-16	0.9600	0.9600	0.7000	0.9600	+2.128%	32	630	0.000%
2026-09-15	0.9200	1.0200	0.8600	0.9400	-6.000%	47	635	+2.128%
2026-09-14	0.9500	1.0400	0.9500	1.0000	0.000%	141	612	-4.000%
2026-09-11	1.0700	1.0700	0.9300	1.0000	+2.041%	86	705	-4.000%
2026-09-10	0.9300	0.9900	0.9000	0.9800	-2.000%	55	691	-2.041%
2026-09-09	1.0000	1.0700	0.9800	1.0000	-8.257%	49	680	-4.000%
2026-09-08	1.0000	1.0900	0.9800	1.0900	+0.926%	78	692	-11.927%
2026-09-04	1.0600	1.1100	1.0200	1.0800	-3.571%	195	832	-11.111%
2026-09-03	1.0400	1.1400	1.0400	1.1200	+1.818%	190	832	-14.286%
2026-09-02	1.0700	1.1000	1.0500	1.1000	0.000%	3	732	-12.727%
2026-09-01	1.1600	1.1600	1.0600	1.1000	-6.780%	259	732	-12.727%
2026-08-28	1.3000	1.3000	1.1800	1.1800	-7.087%	32	567	-18.644%
2026-08-27	1.1800	1.2700	1.1800	1.2700	+6.723%	12	535	-24.409%
2026-08-26	1.2400	1.2400	1.1700	1.1900	-3.252%	16	547	-19.328%
2026-08-25	1.2100	1.2300	1.2100	1.2300	-8.889%	11	539	-21.951%
2026-08-21	1.3500	1.3500	1.3500	1.3500	+8.871%	10	530	-28.889%
2026-08-20	1.3000	1.3200	1.2400	1.2400	-8.148%	5	540	-22.581%
2026-08-19	1.3500	1.3500	1.3500	1.3500	+3.846%	1	540	-28.889%
2026-08-18	1.3000	1.3000	1.3000	1.3000	0.000%	2	539	-26.154%
2026-08-17	1.3500	1.3500	1.3000	1.3000	0.000%	11	539	-26.154%
2026-08-14	1.4500	1.6700	1.3000	1.3000	-10.959%	6	538	-26.154%
2026-08-13	1.4200	1.4800	1.4200	1.4600	-2.013%	25	542	-34.247%
2026-08-11	1.4000	1.4900	1.4000	1.4900	+4.930%	21	567	-35.570%
2026-08-07	1.2500	1.4400	1.2500	1.4200	+11.811%	138	546	-32.394%
2026-08-06	1.2000	1.2700	1.2000	1.2700	+5.833%	6	662	-24.409%
2026-08-05	1.2400	1.2400	1.2000	1.2000	-13.043%	3	656	-20.000%
2026-08-04	1.1500	1.3800	1.1500	1.3800	+32.692%	52	654	-30.435%
2026-08-03	1.1100	1.1100	1.0400	1.0400	-7.143%	32	664	-7.692%
2026-07-31	1.1400	1.1400	0.9700	1.1200	+1.818%	26	694	-14.286%
2026-07-30	1.1500	1.1500	1.0700	1.1000	+13.402%	17	668	-12.727%
2026-07-29	1.0000	1.0000	0.9300	0.9700	-8.491%	71	653	-1.031%
2026-07-28	0.9200	1.1000	0.8900	1.0600	-3.636%	160	584	-9.434%
2026-07-27	1.1700	1.1700	1.1000	1.1000	+4.762%	6	526	-12.727%
2026-07-24	1.0500	1.1700	1.0100	1.0500	-6.250%	58	520	-8.571%
2026-07-23	1.1000	1.1600	1.0600	1.1200	-1.754%	20	499	-14.286%
2026-07-22	1.2000	1.2300	1.0900	1.1400	-5.785%	79	491	-15.789%
2026-07-21	1.1600	1.2500	1.1600	1.2100	+10.000%	19	442	-20.661%
2026-07-20	1.1000	1.1000	1.1000	1.1000	-1.786%	20	423	-12.727%
2026-07-17	1.1700	1.1700	1.1000	1.1200	-7.438%	230	403	-14.286%
2026-07-16	1.2500	1.2500	1.2000	1.2100	-16.552%	24	206	-20.661%
2026-07-15	1.4700	1.4700	1.4500	1.4500	+7.407%	3	182	-33.793%
2026-07-14	1.3600	1.3600	1.3500	1.3500	+1.504%	13	180	-28.889%
2026-07-13	1.4300	1.4300	1.3300	1.3300	-16.875%	34	167	-27.820%
2026-07-10	1.6700	1.6700	1.4600	1.6000	+3.226%	7	138	-40.000%
2026-07-08	1.5500	1.5500	1.5500	1.5500	-13.889%	30	137	-38.065%
2026-07-06	1.7800	1.8000	1.7800	1.8000	+2.857%	3	107	-46.667%
2026-07-02	1.8900	1.8900	1.7500	1.7500	-7.407%	11	95	-45.143%
2026-06-30	1.8200	1.9100	1.8200	1.8900	-0.526%	18	95	-49.206%
2026-06-29	1.9000	1.9000	1.9000	1.9000	+15.152%	1	80	-49.474%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-0.602%	2	80	-41.818%
2026-06-25	1.6600	1.6600	1.6600	1.6600	-17.413%	15	80	-42.169%
2026-06-24	1.8200	2.0100	1.8100	2.0100	-0.985%	5	83	-52.239%
2026-06-22	2.0300	2.0300	2.0300	2.0300	-5.581%	3	78	-52.709%
2026-06-18	2.1500	2.1500	2.1500	2.1500	+2.381%	1	80	-55.349%
2026-06-16	2.3200	2.3200	2.1000	2.1000	-8.696%	4	80	-54.286%
2026-06-15	2.2700	2.3500	2.2700	2.3000	+2.222%	9	78	-58.261%
2026-06-12	2.3000	2.3000	2.2500	2.2500	-2.174%	2	82	-57.333%
2026-06-11	2.2600	2.3600	2.2600	2.3000	-4.167%	5	80	-58.261%
2026-06-10	2.4000	2.4000	2.4000	2.4000	+9.091%	6	78	-60.000%
2026-06-09	2.2500	2.2500	2.2000	2.2000	-33.735%	5	74	-56.364%
2026-06-02	3.3200	3.3200	3.3200	3.3200	-7.778%	7	69	-71.084%
2026-06-01	3.7000	3.7000	3.3500	3.6000	+12.500%	13	62	-73.333%
2026-05-29	3.2000	3.2000	3.1500	3.2000	+2.236%	8	53	-70.000%
2026-05-28	3.0000	3.1500	3.0000	3.1300	+19.923%	20	45	-69.329%
2026-05-27	2.6100	2.6100	2.6100	2.6100	+7.407%	2	31	-63.218%
2026-05-26	2.4300	2.4300	2.4300	2.4300	+10.455%	2	33	-60.494%
2026-05-21	1.9000	2.5500	1.9000	2.2000	-12.000%	4	34	-56.364%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+17.925%	1	36	-61.600%
2026-05-18	2.1300	2.1300	2.1200	2.1200	-9.787%	3	35	-54.717%
2026-05-15	2.3600	2.3600	2.3500	2.3500	-6.746%	5	35	-59.149%
2026-05-13	2.5200	2.5200	2.5200	2.5200	-1.946%	1	31	-61.905%
2026-05-11	2.0000	2.5900	2.0000	2.5700	+22.381%	5	30	-62.646%
2026-05-08	2.2400	2.2400	2.1000	2.1000	-11.017%	3	26	-54.286%
2026-05-05	2.3500	2.5000	2.3500	2.3600	-6.719%	23	28	-59.322%
2026-05-04	2.5300	2.5300	2.5300	2.5300	+5.417%	2	14	-62.055%
2026-05-01	2.4000	2.4000	2.4000	2.4000	+4.348%	1	11	-60.000%
2026-04-30	2.3000	2.3000	2.3000	2.3000	-10.156%	1	11	-58.261%
2026-04-28	1.9900	2.5600	1.9900	2.5600	+24.878%	4	10	-62.500%
2026-04-20	2.1500	2.1500	2.0000	2.0500	-8.889%	5	6	-53.171%
2026-04-17	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	-57.333%

.dark-mode .xXBFFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXBFFg{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20261218C2BBAI Dec 18 2026 2.00 Call (BBAI261218C00002000)option OPRA

BBAI20261218C2
BBAI Dec 18 2026 2.00 Call (BBAI261218C00002000)
option OPRA