Dark

BBAI20261218C4
BBAI Dec 18 2026 4.00 Call (BBAI261218C00004000)
option OPRA

EOD

Sep 17, 2026

0.1600+14.286%(+0.0200)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1600	0.1700	0.1500	0.1600	+14.286%	219	10,177	0.000%
2026-09-16	0.1500	0.1800	0.1400	0.1400	-12.500%	333	10,075	+14.286%
2026-09-15	0.1600	0.1900	0.1500	0.1600	-15.789%	757	10,104	0.000%
2026-09-14	0.1800	0.2000	0.1700	0.1900	0.000%	114	9,917	-15.789%
2026-09-11	0.1900	0.2000	0.1700	0.1900	0.000%	194	9,888	-15.789%
2026-09-10	0.1900	0.2000	0.1500	0.1900	0.000%	244	9,829	-15.789%
2026-09-09	0.2000	0.2100	0.1900	0.1900	-5.000%	127	9,954	-15.789%
2026-09-08	0.2100	0.2500	0.2000	0.2000	-4.762%	628	9,917	-20.000%
2026-09-04	0.2200	0.2400	0.2100	0.2100	-4.545%	159	9,728	-23.810%
2026-09-03	0.2300	0.2300	0.2200	0.2200	-4.348%	248	9,728	-27.273%
2026-09-02	0.2300	0.2500	0.2200	0.2300	0.000%	710	9,651	-30.435%
2026-09-01	0.2900	0.2900	0.2200	0.2300	-20.690%	421	9,537	-30.435%
2026-08-31	0.2700	0.3100	0.2700	0.2900	+3.571%	234	9,453	-44.828%
2026-08-28	0.3100	0.3200	0.2700	0.2800	-22.222%	214	9,387	-42.857%
2026-08-27	0.3000	0.3900	0.2900	0.3600	+20.000%	499	9,397	-55.556%
2026-08-26	0.3000	0.3200	0.2700	0.3000	0.000%	170	9,196	-46.667%
2026-08-25	0.3200	0.3400	0.2900	0.3000	-3.226%	231	9,102	-46.667%
2026-08-24	0.3500	0.3500	0.3000	0.3100	-13.889%	102	9,061	-48.387%
2026-08-21	0.3100	0.3800	0.3100	0.3600	+20.000%	282	9,018	-55.556%
2026-08-20	0.3600	0.3600	0.2900	0.3000	-11.765%	502	8,991	-46.667%
2026-08-19	0.3500	0.3800	0.3100	0.3400	-5.556%	1,510	8,952	-52.941%
2026-08-18	0.4100	0.4100	0.3500	0.3600	-5.263%	1,138	8,858	-55.556%
2026-08-17	0.4000	0.4000	0.3600	0.3800	-7.317%	3,121	7,773	-57.895%
2026-08-14	0.5000	0.5000	0.4100	0.4100	-6.818%	978	5,313	-60.976%
2026-08-13	0.4500	0.4800	0.4100	0.4400	-2.222%	459	4,411	-63.636%
2026-08-12	0.5300	0.5300	0.4200	0.4500	-10.000%	57	4,169	-64.444%
2026-08-11	0.4500	0.5100	0.4400	0.5000	+11.111%	136	4,159	-68.000%
2026-08-10	0.5300	0.5300	0.4100	0.4500	-6.250%	113	4,220	-64.444%
2026-08-07	0.4100	0.4900	0.4100	0.4800	+20.000%	387	4,194	-66.667%
2026-08-06	0.4100	0.4200	0.3600	0.4000	-9.091%	369	4,097	-60.000%
2026-08-05	0.4500	0.4800	0.3900	0.4400	-2.222%	96	3,801	-63.636%
2026-08-04	0.3900	0.5000	0.3900	0.4500	+28.571%	404	3,768	-64.444%
2026-08-03	0.2900	0.3800	0.2900	0.3500	+2.941%	128	3,716	-54.286%
2026-07-31	0.3700	0.3900	0.2700	0.3400	-5.556%	209	3,663	-52.941%
2026-07-30	0.3100	0.3600	0.3000	0.3600	+44.000%	485	3,569	-55.556%
2026-07-29	0.3300	0.3400	0.2500	0.2500	-28.571%	254	3,190	-36.000%
2026-07-28	0.3500	0.3900	0.3000	0.3500	-5.405%	98	3,102	-54.286%
2026-07-27	0.3800	0.3900	0.3400	0.3700	+2.778%	252	3,066	-56.757%
2026-07-24	0.3600	0.4200	0.3400	0.3600	-5.263%	316	2,917	-55.556%
2026-07-23	0.3800	0.4200	0.3700	0.3800	-5.000%	205	2,772	-57.895%
2026-07-22	0.4200	0.4500	0.3700	0.4000	-2.439%	181	2,796	-60.000%
2026-07-21	0.3500	0.4400	0.3500	0.4100	+10.811%	474	2,772	-60.976%
2026-07-20	0.4100	0.4100	0.3400	0.3700	-9.756%	280	2,731	-56.757%
2026-07-17	0.4000	0.4200	0.3600	0.4100	-6.818%	180	2,649	-60.976%
2026-07-16	0.5000	0.5000	0.4200	0.4400	-12.000%	188	2,624	-63.636%
2026-07-15	0.5700	0.6000	0.4900	0.5000	-7.407%	439	2,711	-68.000%
2026-07-14	0.4700	0.5500	0.4700	0.5400	+5.882%	140	2,554	-70.370%
2026-07-13	0.5600	0.5600	0.5000	0.5100	-16.393%	260	2,519	-68.627%
2026-07-10	0.7300	0.7300	0.5600	0.6100	-1.613%	42	2,423	-73.770%
2026-07-09	0.6400	0.6700	0.6000	0.6200	0.000%	182	2,396	-74.194%
2026-07-08	0.7200	0.7300	0.6100	0.6200	-11.429%	268	2,227	-74.194%
2026-07-07	0.7200	0.7700	0.6900	0.7000	-13.580%	76	2,219	-77.143%
2026-07-06	0.7500	0.8500	0.7500	0.8100	+5.195%	33	2,203	-80.247%
2026-07-02	0.9000	0.9000	0.7500	0.7700	-3.750%	84	2,147	-79.221%
2026-07-01	0.8600	0.9400	0.8000	0.8000	-8.046%	77	2,147	-80.000%
2026-06-30	0.8500	0.8900	0.8400	0.8700	0.000%	214	2,140	-81.609%
2026-06-29	0.8400	0.8700	0.7700	0.8700	+12.987%	91	1,971	-81.609%
2026-06-26	0.7400	0.8100	0.7300	0.7700	+6.944%	138	1,921	-79.221%
2026-06-25	0.7500	0.7900	0.7100	0.7200	-10.000%	455	1,803	-77.778%
2026-06-24	0.9000	0.9000	0.7900	0.8000	-16.667%	287	1,691	-80.000%
2026-06-23	1.0000	1.0200	0.9500	0.9600	-4.000%	33	1,431	-83.333%
2026-06-22	1.0300	1.1300	0.9700	1.0000	-7.407%	151	1,422	-84.000%
2026-06-18	1.0500	1.0800	0.9800	1.0800	0.000%	117	1,252	-85.185%
2026-06-17	1.1400	1.1500	1.0800	1.0800	-3.571%	45	1,252	-85.185%
2026-06-16	1.2100	1.2300	1.0800	1.1200	-6.667%	194	1,232	-85.714%
2026-06-15	1.3100	1.3100	1.2000	1.2000	0.000%	21	1,260	-86.667%
2026-06-12	1.3000	1.3400	1.1900	1.2000	-4.762%	39	1,247	-86.667%
2026-06-11	1.3000	1.3000	1.1500	1.2600	-3.817%	29	1,238	-87.302%
2026-06-10	1.3900	1.3900	1.2000	1.3100	+10.084%	23	1,255	-87.786%
2026-06-09	1.4500	1.4800	1.0900	1.1900	-17.361%	149	1,253	-86.555%
2026-06-08	1.4200	1.5600	1.2000	1.4400	+8.271%	87	1,176	-88.889%
2026-06-05	1.6300	1.6300	1.3100	1.3300	-26.111%	1,223	1,135	-87.970%
2026-06-04	1.8300	1.9300	1.7400	1.8000	-5.263%	42	981	-91.111%
2026-06-03	1.8300	1.9000	1.7800	1.9000	-4.040%	157	970	-91.579%
2026-06-02	2.3000	2.3000	1.9800	1.9800	-11.211%	129	875	-91.919%
2026-06-01	2.1000	2.3700	2.1000	2.2300	+9.314%	242	892	-92.825%
2026-05-29	1.9400	2.0800	1.7500	2.0400	+6.250%	150	775	-92.157%
2026-05-28	1.5800	1.9600	1.5800	1.9200	+32.414%	171	754	-91.667%
2026-05-27	1.2800	1.5000	1.2800	1.4500	+15.079%	122	684	-88.966%
2026-05-26	1.3100	1.3400	1.2600	1.2600	-3.817%	28	791	-87.302%
2026-05-22	1.3500	1.5000	1.2900	1.3100	-2.239%	171	731	-87.786%
2026-05-21	1.1700	1.3400	1.1600	1.3400	+11.667%	41	698	-88.060%
2026-05-20	1.1000	1.5500	1.1000	1.2000	+16.505%	28	698	-86.667%
2026-05-19	1.0300	1.0500	1.0300	1.0300	-6.364%	12	663	-84.466%
2026-05-18	1.1200	1.2100	1.0800	1.1000	-9.836%	17	663	-85.455%
2026-05-15	1.2300	1.3600	1.2200	1.2200	-11.594%	16	663	-86.885%
2026-05-14	1.2700	1.4100	1.2500	1.3800	+1.471%	100	655	-88.406%
2026-05-13	1.4200	1.4200	1.2000	1.3600	+7.937%	80	529	-88.235%
2026-05-12	1.3500	1.3500	1.2000	1.2600	-10.000%	44	529	-87.302%
2026-05-11	1.2500	1.4100	1.2200	1.4000	+13.821%	191	529	-88.571%
2026-05-08	1.1500	1.2300	1.0000	1.2300	-3.150%	26	507	-86.992%
2026-05-07	1.4200	1.4200	1.2700	1.2700	-13.605%	88	507	-87.402%
2026-05-06	1.3100	1.4700	1.1700	1.4700	+11.364%	200	509	-89.116%
2026-05-05	1.3600	1.3600	1.2500	1.3200	-4.348%	19	523	-87.879%
2026-05-04	1.4000	1.4300	1.3400	1.3800	+13.115%	60	529	-88.406%
2026-05-01	1.2400	1.2500	1.1700	1.2200	-0.813%	30	490	-86.885%
2026-04-30	1.1600	1.2300	1.1100	1.2300	+11.818%	364	490	-86.992%
2026-04-29	1.3200	1.3200	1.1000	1.1000	-14.729%	275	430	-85.455%
2026-04-28	1.0300	1.3000	1.0000	1.2900	+26.471%	190	192	-87.597%
2026-04-27	1.0500	1.0700	0.9900	1.0200	-0.971%	13	255	-84.314%
2026-04-24	1.0800	1.0800	1.0000	1.0300	-1.905%	10	246	-84.466%
2026-04-23	1.2300	1.2300	1.0000	1.0500	-11.765%	47	245	-84.762%
2026-04-22	1.2100	1.2100	1.1200	1.1900	+10.185%	109	230	-86.555%
2026-04-21	1.3000	1.3000	1.0800	1.0800	+0.935%	62	199	-85.185%
2026-04-20	1.0700	1.1100	1.0500	1.0700	-7.759%	153	199	-85.047%
2026-04-17	1.1600	1.1600	1.1600	1.1600	+10.476%	1	49	-86.207%
2026-04-16	1.0500	1.0500	1.0500	1.0500	0.000%	48	0	-84.762%

.dark-mode .tDccZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDccZn{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20261218C4BBAI Dec 18 2026 4.00 Call (BBAI261218C00004000)option OPRA

BBAI20261218C4
BBAI Dec 18 2026 4.00 Call (BBAI261218C00004000)
option OPRA