Dark

BBAI20261218C5
BBAI Dec 18 2026 5.00 Call (BBAI261218C00005000)
option OPRA

EOD

Sep 17, 2026

0.0800-11.111%(-0.0100)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.0900	0.0800	0.0800	-11.111%	39	6,856	0.000%
2026-09-16	0.0800	0.0900	0.0800	0.0900	0.000%	355	6,860	-11.111%
2026-09-15	0.0900	0.1000	0.0800	0.0900	-10.000%	521	6,620	-11.111%
2026-09-14	0.0900	0.1100	0.0900	0.1000	0.000%	93	6,239	-20.000%
2026-09-11	0.0900	0.1000	0.0900	0.1000	0.000%	56	6,228	-20.000%
2026-09-10	0.1100	0.1100	0.0800	0.1000	0.000%	133	6,239	-20.000%
2026-09-09	0.1100	0.1100	0.1000	0.1000	-9.091%	272	6,232	-20.000%
2026-09-08	0.1200	0.1200	0.1000	0.1100	0.000%	93	6,107	-27.273%
2026-09-04	0.1100	0.1200	0.1100	0.1100	0.000%	798	5,679	-27.273%
2026-09-03	0.1300	0.1500	0.1100	0.1100	-15.385%	81	5,679	-27.273%
2026-09-02	0.1300	0.1400	0.1100	0.1300	0.000%	414	5,689	-38.462%
2026-09-01	0.1400	0.1400	0.1200	0.1300	-13.333%	305	5,817	-38.462%
2026-08-31	0.1900	0.1900	0.1400	0.1500	-6.250%	147	5,967	-46.667%
2026-08-28	0.1800	0.1800	0.1300	0.1600	0.000%	409	5,959	-50.000%
2026-08-27	0.1600	0.2000	0.1500	0.1600	+6.667%	424	5,973	-50.000%
2026-08-26	0.1800	0.1800	0.1400	0.1500	-6.250%	443	5,902	-46.667%
2026-08-25	0.1700	0.1800	0.1600	0.1600	0.000%	814	6,029	-50.000%
2026-08-24	0.1800	0.1800	0.1400	0.1600	-20.000%	401	5,910	-50.000%
2026-08-21	0.1700	0.2100	0.1700	0.2000	+25.000%	260	5,834	-60.000%
2026-08-20	0.2000	0.2000	0.1600	0.1600	-5.882%	366	5,729	-50.000%
2026-08-19	0.1900	0.2100	0.1700	0.1700	-5.556%	144	5,718	-52.941%
2026-08-18	0.2000	0.2200	0.1800	0.1800	-14.286%	216	5,612	-55.556%
2026-08-17	0.2300	0.2500	0.2000	0.2100	-16.000%	138	5,464	-61.905%
2026-08-14	0.3000	0.3000	0.2500	0.2500	-7.407%	123	5,416	-68.000%
2026-08-13	0.2600	0.2800	0.2500	0.2700	+3.846%	65	5,439	-70.370%
2026-08-12	0.3000	0.3000	0.2500	0.2600	-10.345%	252	5,422	-69.231%
2026-08-11	0.3000	0.3000	0.2500	0.2900	+7.407%	339	5,301	-72.414%
2026-08-10	0.3000	0.3000	0.2500	0.2700	+8.000%	341	5,168	-70.370%
2026-08-07	0.2500	0.2900	0.2500	0.2500	+8.696%	703	5,219	-68.000%
2026-08-06	0.2500	0.2500	0.2300	0.2300	-8.000%	247	4,893	-65.217%
2026-08-05	0.2400	0.2600	0.2300	0.2500	-10.714%	156	4,792	-68.000%
2026-08-04	0.2200	0.3000	0.2200	0.2800	+33.333%	691	4,766	-71.429%
2026-08-03	0.1800	0.2300	0.1500	0.2100	+5.000%	413	4,737	-61.905%
2026-07-31	0.2200	0.2600	0.1700	0.2000	-13.043%	294	4,832	-60.000%
2026-07-30	0.2000	0.2400	0.2000	0.2300	+15.000%	262	4,684	-65.217%
2026-07-29	0.2100	0.2500	0.1800	0.2000	-9.091%	154	4,689	-60.000%
2026-07-28	0.2200	0.2500	0.2000	0.2200	-4.348%	138	4,679	-63.636%
2026-07-27	0.1900	0.2400	0.1900	0.2300	+4.545%	195	4,676	-65.217%
2026-07-24	0.2400	0.2500	0.2100	0.2200	-4.348%	277	4,687	-63.636%
2026-07-23	0.2600	0.2700	0.2300	0.2300	-4.167%	278	4,573	-65.217%
2026-07-22	0.2700	0.2700	0.2400	0.2400	-7.692%	47	4,494	-66.667%
2026-07-21	0.2400	0.2800	0.2400	0.2600	+13.043%	422	4,490	-69.231%
2026-07-20	0.2500	0.2600	0.2300	0.2300	-11.538%	376	4,381	-65.217%
2026-07-17	0.2700	0.2700	0.2500	0.2600	-3.704%	140	4,252	-69.231%
2026-07-16	0.3300	0.3300	0.2700	0.2700	-15.625%	399	4,219	-70.370%
2026-07-15	0.3500	0.3800	0.3200	0.3200	-3.030%	73	3,939	-75.000%
2026-07-14	0.3300	0.3500	0.3200	0.3300	+3.125%	144	3,942	-75.758%
2026-07-13	0.3800	0.3800	0.3100	0.3200	-17.949%	294	3,905	-75.000%
2026-07-10	0.4800	0.4800	0.3900	0.3900	-7.143%	28	3,940	-79.487%
2026-07-09	0.4000	0.4400	0.4000	0.4200	0.000%	243	3,933	-80.952%
2026-07-08	0.4600	0.4700	0.4000	0.4200	-10.638%	1,118	3,870	-80.952%
2026-07-07	0.5200	0.5600	0.4600	0.4700	-16.071%	228	4,059	-82.979%
2026-07-06	0.5200	0.5800	0.5200	0.5600	+7.692%	77	4,053	-85.714%
2026-07-02	0.6000	0.6000	0.5200	0.5200	-8.772%	76	4,030	-84.615%
2026-07-01	0.6200	0.6500	0.5700	0.5700	-6.557%	45	4,030	-85.965%
2026-06-30	0.5800	0.7000	0.5800	0.6100	+5.172%	154	4,042	-86.885%
2026-06-29	0.6000	0.6000	0.5400	0.5800	+7.407%	131	4,005	-86.207%
2026-06-26	0.5000	0.5700	0.5000	0.5400	+3.846%	768	3,999	-85.185%
2026-06-25	0.5300	0.5400	0.4900	0.5200	-3.704%	1,126	3,756	-84.615%
2026-06-24	0.6500	0.6600	0.5400	0.5400	-21.739%	123	3,549	-85.185%
2026-06-23	0.6700	0.7200	0.6600	0.6900	-2.817%	356	3,569	-88.406%
2026-06-22	0.7700	0.8200	0.6700	0.7100	-7.792%	185	3,628	-88.732%
2026-06-18	0.8000	0.8000	0.7300	0.7700	-2.532%	311	3,503	-89.610%
2026-06-17	0.8200	0.8900	0.7900	0.7900	-4.819%	100	3,503	-89.873%
2026-06-16	0.9500	0.9500	0.8000	0.8300	-9.783%	136	3,487	-90.361%
2026-06-15	1.0300	1.0300	0.8700	0.9200	+1.099%	150	3,403	-91.304%
2026-06-12	1.0000	1.0300	0.8800	0.9100	-5.208%	82	3,477	-91.209%
2026-06-11	0.8800	0.9700	0.8800	0.9600	+2.128%	89	3,467	-91.667%
2026-06-10	0.9500	1.0600	0.9100	0.9400	-1.053%	172	3,410	-91.489%
2026-06-09	1.1000	1.2200	0.8300	0.9500	-14.414%	99	3,385	-91.579%
2026-06-08	1.0800	1.2100	1.0700	1.1100	+5.714%	117	3,370	-92.793%
2026-06-05	1.4100	1.4100	0.9800	1.0500	-23.913%	482	3,377	-92.381%
2026-06-04	1.4800	1.5200	1.3800	1.3800	-4.828%	41	3,427	-94.203%
2026-06-03	1.5600	1.5800	1.2500	1.4500	-10.494%	530	3,416	-94.483%
2026-06-02	1.7300	1.8100	1.5600	1.6200	-12.432%	433	3,402	-95.062%
2026-06-01	1.6900	1.9100	1.6500	1.8500	+11.446%	1,483	3,577	-95.676%
2026-05-29	1.5500	1.7100	1.3100	1.6600	+6.410%	458	2,735	-95.181%
2026-05-28	1.0600	1.5600	1.0600	1.5600	+33.333%	674	2,431	-94.872%
2026-05-27	1.0000	1.2000	0.9200	1.1700	+20.619%	347	2,080	-93.162%
2026-05-26	0.9800	1.0400	0.9300	0.9700	-3.000%	1,349	2,119	-91.753%
2026-05-22	1.1000	1.1300	0.8100	1.0000	+1.010%	119	891	-92.000%
2026-05-21	0.9200	1.0200	0.9200	0.9900	+8.791%	57	840	-91.919%
2026-05-20	0.9300	0.9500	0.8100	0.9100	+10.976%	85	840	-91.209%
2026-05-19	0.7900	0.8200	0.7200	0.8200	+2.500%	131	819	-90.244%
2026-05-18	0.8900	0.8900	0.7000	0.8000	-13.043%	79	819	-90.000%
2026-05-15	0.9500	1.0100	0.9200	0.9200	-14.019%	62	819	-91.304%
2026-05-14	1.0000	1.0900	0.8800	1.0700	+2.885%	38	866	-92.523%
2026-05-13	0.9500	1.0400	0.9500	1.0400	+8.333%	140	770	-92.308%
2026-05-12	0.9500	1.0000	0.8800	0.9600	-4.000%	221	770	-91.667%
2026-05-11	0.9300	1.0800	0.9000	1.0000	+9.890%	149	770	-92.000%
2026-05-08	0.9000	0.9100	0.8600	0.9100	-4.211%	90	705	-91.209%
2026-05-07	0.9100	1.0500	0.9100	0.9500	-13.636%	204	635	-91.579%
2026-05-06	1.0100	1.1200	0.9200	1.1000	+11.111%	215	690	-92.727%
2026-05-05	1.0100	1.0300	0.9400	0.9900	-5.714%	37	538	-91.919%
2026-05-04	1.0500	1.1700	1.0400	1.0500	+9.375%	169	514	-92.381%
2026-05-01	0.9000	1.0200	0.9000	0.9600	+11.628%	52	402	-91.667%
2026-04-30	0.8500	0.9600	0.8000	0.8600	+6.173%	102	402	-90.698%
2026-04-29	1.3000	1.3000	0.8000	0.8100	-20.588%	50	344	-90.123%
2026-04-28	0.7500	1.0300	0.7500	1.0200	+30.769%	89	342	-92.157%
2026-04-27	0.8400	0.8400	0.7600	0.7800	-4.878%	81	271	-89.744%
2026-04-24	0.7000	0.8200	0.7000	0.8200	+2.500%	152	224	-90.244%
2026-04-23	0.8000	0.8100	0.7300	0.8000	-6.977%	12	129	-90.000%
2026-04-22	0.9500	0.9500	0.7900	0.8600	+4.878%	28	123	-90.698%
2026-04-21	0.8400	0.9500	0.7000	0.8200	+3.797%	49	81	-90.244%
2026-04-20	0.7900	0.7900	0.7900	0.7900	-5.952%	1	81	-89.873%
2026-04-17	0.8300	0.9900	0.8200	0.8400	+3.704%	60	80	-90.476%
2026-04-16	0.8100	0.8100	0.8100	0.8100	0.000%	27	0	-90.123%

.dark-mode .tKCCMd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tKCCMd{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20261218C5BBAI Dec 18 2026 5.00 Call (BBAI261218C00005000)option OPRA

BBAI20261218C5
BBAI Dec 18 2026 5.00 Call (BBAI261218C00005000)
option OPRA