Dark

BBAI20261218C3
BBAI Dec 18 2026 3.00 Call (BBAI261218C00003000)
option OPRA

EOD

Sep 17, 2026

0.4000+14.286%(+0.0500)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4000	0.4000	0.3600	0.4000	+14.286%	221	3,607	0.000%
2026-09-16	0.3800	0.3900	0.3200	0.3500	-10.256%	318	3,540	+14.286%
2026-09-15	0.4300	0.4300	0.3500	0.3900	-9.302%	801	3,482	+2.564%
2026-09-14	0.4100	0.4500	0.4000	0.4300	+4.878%	403	3,380	-6.977%
2026-09-11	0.3600	0.4400	0.3600	0.4100	+2.500%	118	3,095	-2.439%
2026-09-10	0.4000	0.4300	0.3800	0.4000	-2.439%	675	3,077	0.000%
2026-09-09	0.4900	0.4900	0.4100	0.4100	-12.766%	170	2,852	-2.439%
2026-09-08	0.4600	0.5700	0.4400	0.4700	+34.286%	341	2,872	-14.894%
2026-09-04	0.5000	0.5500	0.3500	0.3500	-31.373%	111	2,617	+14.286%
2026-09-03	0.5000	0.5200	0.4800	0.5100	+2.000%	111	2,617	-21.569%
2026-09-02	0.5200	0.5200	0.4800	0.5000	-1.961%	50	2,596	-20.000%
2026-09-01	0.5900	0.5900	0.5000	0.5100	-21.538%	199	2,583	-21.569%
2026-08-31	0.5700	0.6500	0.5500	0.6500	+6.557%	161	2,611	-38.462%
2026-08-28	0.5800	0.6700	0.5800	0.6100	-12.857%	32	2,585	-34.426%
2026-08-27	0.5800	0.7400	0.5800	0.7000	+18.644%	72	2,579	-42.857%
2026-08-26	0.6100	0.6500	0.5700	0.5900	-3.279%	215	2,574	-32.203%
2026-08-25	0.6000	0.6400	0.6000	0.6100	+1.667%	11	2,526	-34.426%
2026-08-24	0.6000	0.6500	0.6000	0.6000	-14.286%	277	2,524	-33.333%
2026-08-21	0.6600	0.7000	0.6600	0.7000	+16.667%	101	2,325	-42.857%
2026-08-20	0.6300	0.6500	0.5800	0.6000	-14.286%	126	2,306	-33.333%
2026-08-19	0.6600	0.7000	0.6300	0.7000	+1.449%	31	2,221	-42.857%
2026-08-18	0.7200	0.7200	0.6700	0.6900	-2.817%	35	2,213	-42.029%
2026-08-17	0.7700	0.7700	0.7100	0.7100	-7.792%	45	2,195	-43.662%
2026-08-14	0.8300	0.8300	0.7500	0.7700	-8.333%	345	2,237	-48.052%
2026-08-13	0.6700	0.8500	0.6700	0.8400	+7.692%	677	2,126	-52.381%
2026-08-12	0.8200	0.8600	0.7800	0.7800	-8.235%	183	1,751	-48.718%
2026-08-11	0.8000	0.8500	0.8000	0.8500	+11.842%	65	1,792	-52.941%
2026-08-10	0.8200	0.8200	0.7400	0.7600	-8.434%	95	1,851	-47.368%
2026-08-07	0.7500	0.8300	0.7400	0.8300	+22.059%	112	1,849	-51.807%
2026-08-06	0.6600	0.7100	0.6600	0.6800	-1.449%	317	1,883	-41.176%
2026-08-05	0.7200	0.7200	0.6600	0.6900	-1.429%	47	1,616	-42.029%
2026-08-04	0.7000	0.8100	0.6800	0.7000	+16.667%	337	1,608	-42.857%
2026-08-03	0.5500	0.6300	0.5300	0.6000	+9.091%	144	1,532	-33.333%
2026-07-31	0.6300	0.6300	0.5300	0.5500	-9.836%	48	1,462	-27.273%
2026-07-30	0.5200	0.6300	0.4700	0.6100	+12.963%	253	1,435	-34.426%
2026-07-29	0.5600	0.5600	0.5200	0.5400	-8.475%	116	1,314	-25.926%
2026-07-28	0.5800	0.6400	0.5300	0.5900	-1.667%	72	1,281	-32.203%
2026-07-27	0.6300	0.6700	0.6000	0.6000	-1.639%	202	1,246	-33.333%
2026-07-24	0.6000	0.6500	0.5700	0.6100	-3.175%	75	1,118	-34.426%
2026-07-23	0.7100	0.7100	0.6300	0.6300	0.000%	51	1,116	-36.508%
2026-07-22	0.7000	0.7100	0.6300	0.6300	-7.353%	76	1,113	-36.508%
2026-07-21	0.6800	0.7100	0.6600	0.6800	+7.937%	149	1,049	-41.176%
2026-07-20	0.6200	0.6900	0.5700	0.6300	-4.545%	665	955	-36.508%
2026-07-17	0.6800	0.6900	0.6300	0.6600	-7.042%	138	873	-39.394%
2026-07-16	0.8000	0.8000	0.6900	0.7100	-14.458%	192	829	-43.662%
2026-07-15	0.8500	0.9500	0.8100	0.8300	-1.190%	67	709	-51.807%
2026-07-14	0.8200	0.8400	0.8100	0.8400	-2.326%	13	665	-52.381%
2026-07-13	0.9000	0.9000	0.7800	0.8600	-11.340%	118	656	-53.488%
2026-07-10	1.0200	1.0500	0.9600	0.9700	-2.020%	62	610	-58.763%
2026-07-09	0.9600	1.0200	0.9400	0.9900	+5.319%	88	608	-59.596%
2026-07-08	0.9700	0.9700	0.9400	0.9400	-14.545%	7	604	-57.447%
2026-07-07	1.0800	1.1200	1.0500	1.1000	-8.333%	143	601	-63.636%
2026-07-06	1.2000	1.2000	1.2000	1.2000	-2.439%	1	693	-66.667%
2026-07-01	1.2800	1.3400	1.2300	1.2300	-1.600%	13	693	-67.480%
2026-06-30	1.2300	1.3000	1.2300	1.2500	+15.741%	58	692	-68.000%
2026-06-29	1.1600	1.1600	1.0800	1.0800	-1.818%	52	718	-62.963%
2026-06-26	1.1100	1.1700	1.1000	1.1000	-3.509%	11	668	-63.636%
2026-06-25	1.0800	1.1400	1.0800	1.1400	-9.524%	101	666	-64.912%
2026-06-24	1.2600	1.2600	1.2600	1.2600	-11.268%	2	666	-68.254%
2026-06-23	1.3900	1.4200	1.3900	1.4200	+1.429%	2	664	-71.831%
2026-06-22	1.4500	1.5400	1.4000	1.4000	-5.405%	11	666	-71.429%
2026-06-18	1.4800	1.4800	1.3900	1.4800	-5.732%	184	545	-72.973%
2026-06-17	1.5800	1.6000	1.5200	1.5700	-10.795%	10	545	-74.522%
2026-06-15	1.7500	1.7800	1.7500	1.7600	+2.326%	8	538	-77.273%
2026-06-11	1.6200	1.7200	1.6200	1.7200	+1.176%	6	536	-76.744%
2026-06-10	1.6000	1.7600	1.5700	1.7000	+13.333%	4	533	-76.471%
2026-06-09	1.9200	1.9200	1.5000	1.5000	-26.108%	5	533	-73.333%
2026-06-08	1.8700	2.0300	1.8700	2.0300	+12.778%	9	534	-80.296%
2026-06-05	2.1100	2.1100	1.8000	1.8000	-25.926%	6	531	-77.778%
2026-06-04	2.4300	2.4300	2.4300	2.4300	+8.969%	1	528	-83.539%
2026-06-03	2.7500	2.7500	2.2200	2.2300	-12.549%	32	528	-82.063%
2026-06-02	2.9000	2.9000	2.5500	2.5500	-9.574%	13	539	-84.314%
2026-06-01	2.6800	2.9000	2.6000	2.8200	+20.000%	89	549	-85.816%
2026-05-29	2.4800	2.6800	2.2600	2.3500	+2.174%	90	510	-82.979%
2026-05-28	2.1000	2.4000	2.1000	2.3000	+22.995%	9	466	-82.609%
2026-05-27	2.1000	2.1000	1.8500	1.8700	+6.857%	23	465	-78.610%
2026-05-26	1.8000	1.8000	1.6800	1.7500	0.000%	17	479	-77.143%
2026-05-22	1.8100	1.8100	1.7500	1.7500	+5.422%	12	461	-77.143%
2026-05-21	1.6000	1.6600	1.5900	1.6600	+7.792%	12	454	-75.904%
2026-05-20	1.6600	1.6600	1.5400	1.5400	+6.944%	3	454	-74.026%
2026-05-19	1.4500	1.5200	1.4300	1.4400	-7.097%	9	448	-72.222%
2026-05-18	1.5000	1.5500	1.5000	1.5500	-8.284%	27	448	-74.194%
2026-05-15	1.7000	1.7200	1.6900	1.6900	-8.152%	12	448	-76.331%
2026-05-13	1.6700	1.8700	1.6700	1.8400	+5.747%	33	457	-78.261%
2026-05-11	1.7100	2.0800	1.7100	1.7400	+9.434%	4	439	-77.011%
2026-05-08	1.6500	1.6500	1.5900	1.5900	-11.667%	2	439	-74.843%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-7.692%	3	439	-77.778%
2026-05-06	1.7400	1.9500	1.6000	1.9500	+10.169%	30	437	-79.487%
2026-05-05	1.7500	1.7700	1.6700	1.7700	-4.839%	33	442	-77.401%
2026-05-04	1.8300	1.8800	1.8000	1.8600	+9.412%	205	411	-78.495%
2026-05-01	1.7500	1.7500	1.6000	1.7000	+3.030%	116	450	-76.471%
2026-04-30	1.4000	1.6500	1.4000	1.6500	+10.000%	16	450	-75.758%
2026-04-29	2.0000	2.0000	1.5000	1.5000	-16.667%	138	456	-73.333%
2026-04-28	1.4400	1.8000	1.4400	1.8000	+26.761%	265	326	-77.778%
2026-04-27	1.4500	1.4700	1.4200	1.4200	+2.899%	12	71	-71.831%
2026-04-24	1.3700	1.3800	1.3700	1.3800	-4.828%	2	59	-71.014%
2026-04-23	1.5000	1.5000	1.4500	1.4500	-9.938%	8	57	-72.414%
2026-04-22	1.7300	1.7300	1.5100	1.6100	+3.871%	28	49	-75.155%
2026-04-21	1.5600	1.5600	1.5500	1.5500	-8.284%	3	18	-74.194%
2026-04-20	1.5300	1.6900	1.5300	1.6900	0.000%	7	18	-76.331%
2026-04-17	1.5500	1.7400	1.5500	1.6900	0.000%	11	11	-76.331%

.dark-mode .Zqx9qW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zqx9qW{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20261218C3BBAI Dec 18 2026 3.00 Call (BBAI261218C00003000)option OPRA

BBAI20261218C3
BBAI Dec 18 2026 3.00 Call (BBAI261218C00003000)
option OPRA