Dark

BBAI20261218C6
BBAI Dec 18 2026 6.00 Call (BBAI261218C00006000)
option OPRA

EOD

Sep 17, 2026

0.0500-16.667%(-0.0100)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0600	0.0500	0.0500	-16.667%	58	4,504	0.000%
2026-09-16	0.0900	0.0900	0.0500	0.0600	+20.000%	21	4,518	-16.667%
2026-09-15	0.0600	0.0600	0.0500	0.0500	-28.571%	35	4,525	0.000%
2026-09-14	0.0500	0.0700	0.0500	0.0700	+16.667%	61	4,537	-28.571%
2026-09-11	0.0600	0.0700	0.0600	0.0600	0.000%	278	4,551	-16.667%
2026-09-10	0.0700	0.0700	0.0500	0.0600	-14.286%	62	4,716	-16.667%
2026-09-09	0.0600	0.0700	0.0500	0.0700	+16.667%	54	4,732	-28.571%
2026-09-08	0.0700	0.0700	0.0500	0.0600	0.000%	212	4,733	-16.667%
2026-09-04	0.0700	0.0800	0.0600	0.0600	-14.286%	472	4,812	-16.667%
2026-09-03	0.0800	0.0900	0.0700	0.0700	0.000%	118	4,812	-28.571%
2026-09-02	0.0700	0.0900	0.0700	0.0700	-22.222%	76	4,817	-28.571%
2026-09-01	0.0900	0.0900	0.0800	0.0900	0.000%	92	4,826	-44.444%
2026-08-31	0.0800	0.1500	0.0800	0.0900	+12.500%	40	4,836	-44.444%
2026-08-28	0.0900	0.0900	0.0800	0.0800	-20.000%	141	4,821	-37.500%
2026-08-27	0.0800	0.1200	0.0800	0.1000	+11.111%	168	4,814	-50.000%
2026-08-26	0.1000	0.1100	0.0900	0.0900	0.000%	231	4,796	-44.444%
2026-08-25	0.1100	0.1100	0.0900	0.0900	-10.000%	291	4,729	-44.444%
2026-08-24	0.0800	0.1100	0.0800	0.1000	-16.667%	298	4,489	-50.000%
2026-08-21	0.1200	0.1400	0.1100	0.1200	+9.091%	85	4,441	-58.333%
2026-08-20	0.1200	0.1200	0.0900	0.1100	-8.333%	94	4,453	-54.545%
2026-08-19	0.1500	0.1500	0.1100	0.1200	+9.091%	71	4,420	-58.333%
2026-08-18	0.1200	0.1300	0.1100	0.1100	-15.385%	42	4,444	-54.545%
2026-08-17	0.1400	0.1400	0.1200	0.1300	-7.143%	227	4,411	-61.538%
2026-08-14	0.1700	0.1800	0.1400	0.1400	-17.647%	68	4,275	-64.286%
2026-08-13	0.1600	0.1800	0.1500	0.1700	0.000%	209	4,244	-70.588%
2026-08-12	0.1900	0.1900	0.1600	0.1700	-5.556%	108	4,152	-70.588%
2026-08-11	0.1800	0.2000	0.1700	0.1800	0.000%	349	4,138	-72.222%
2026-08-10	0.1800	0.1800	0.1700	0.1800	-10.000%	84	4,316	-72.222%
2026-08-07	0.1800	0.2000	0.1600	0.2000	+25.000%	184	4,278	-75.000%
2026-08-06	0.1600	0.1600	0.1600	0.1600	-11.111%	19	4,127	-68.750%
2026-08-05	0.1900	0.1900	0.1600	0.1800	-5.263%	141	4,112	-72.222%
2026-08-04	0.1700	0.2000	0.1500	0.1900	+35.714%	208	4,073	-73.684%
2026-08-03	0.1500	0.1500	0.1300	0.1400	+16.667%	763	4,002	-64.286%
2026-07-31	0.1700	0.1700	0.1100	0.1200	-25.000%	26	3,514	-58.333%
2026-07-30	0.1300	0.1700	0.1300	0.1600	+23.077%	176	3,510	-68.750%
2026-07-29	0.1500	0.1500	0.1200	0.1300	-18.750%	104	3,380	-61.538%
2026-07-28	0.1500	0.1700	0.1500	0.1600	+6.667%	35	3,308	-68.750%
2026-07-27	0.1500	0.1600	0.1400	0.1500	0.000%	71	3,313	-66.667%
2026-07-24	0.1800	0.1800	0.1500	0.1500	-11.765%	77	3,258	-66.667%
2026-07-23	0.1600	0.1700	0.1500	0.1700	+6.250%	86	3,219	-70.588%
2026-07-22	0.1800	0.1800	0.1500	0.1600	-15.789%	220	3,215	-68.750%
2026-07-21	0.2200	0.2200	0.1800	0.1900	+11.765%	39	3,228	-73.684%
2026-07-20	0.1800	0.1800	0.1500	0.1700	0.000%	182	3,212	-70.588%
2026-07-17	0.1900	0.1900	0.1500	0.1700	-10.526%	231	3,194	-70.588%
2026-07-16	0.2400	0.2400	0.1900	0.1900	-9.524%	231	3,171	-73.684%
2026-07-15	0.2500	0.2600	0.2100	0.2100	-8.696%	42	3,122	-76.190%
2026-07-14	0.2200	0.2500	0.2200	0.2300	0.000%	809	3,123	-78.261%
2026-07-13	0.2400	0.2500	0.2200	0.2300	-14.815%	217	3,157	-78.261%
2026-07-10	0.3100	0.3100	0.2400	0.2700	-6.897%	159	3,226	-81.481%
2026-07-09	0.2900	0.3100	0.2800	0.2900	-3.333%	190	3,224	-82.759%
2026-07-08	0.3300	0.3400	0.2900	0.3000	-11.765%	99	3,185	-83.333%
2026-07-07	0.3700	0.3800	0.3200	0.3400	-10.526%	233	3,156	-85.294%
2026-07-06	0.3900	0.4200	0.3700	0.3800	+2.703%	79	3,099	-86.842%
2026-07-02	0.4400	0.4400	0.3700	0.3700	-13.953%	54	3,049	-86.486%
2026-07-01	0.4500	0.4700	0.4000	0.4300	0.000%	107	3,049	-88.372%
2026-06-30	0.4200	0.4700	0.4200	0.4300	+7.500%	136	3,010	-88.372%
2026-06-29	0.4400	0.4400	0.3700	0.4000	0.000%	830	2,959	-87.500%
2026-06-26	0.3500	0.4100	0.3500	0.4000	+14.286%	126	2,177	-87.500%
2026-06-25	0.3700	0.3700	0.3500	0.3500	-10.256%	22	2,149	-85.714%
2026-06-24	0.4500	0.4500	0.3900	0.3900	-23.529%	265	2,141	-87.179%
2026-06-23	0.5400	0.5400	0.4800	0.5100	+2.000%	330	2,070	-90.196%
2026-06-22	0.5900	0.6100	0.5000	0.5000	-10.714%	86	1,872	-90.000%
2026-06-18	0.5700	0.5800	0.5200	0.5600	-12.500%	94	1,788	-91.071%
2026-06-17	0.6200	0.6500	0.6000	0.6400	+3.226%	284	1,788	-92.188%
2026-06-16	0.6500	0.6700	0.6000	0.6200	-10.145%	38	1,707	-91.935%
2026-06-15	0.7500	0.7500	0.6700	0.6900	-1.429%	277	1,700	-92.754%
2026-06-12	0.7700	0.8000	0.7000	0.7000	-10.256%	52	1,456	-92.857%
2026-06-11	0.7000	0.7800	0.6800	0.7800	+8.333%	22	1,455	-93.590%
2026-06-10	0.6900	0.8000	0.6900	0.7200	0.000%	20	1,450	-93.056%
2026-06-09	0.9000	0.9000	0.6200	0.7200	-20.000%	144	1,449	-93.056%
2026-06-08	0.8000	0.9500	0.8000	0.9000	+1.124%	119	1,437	-94.444%
2026-06-05	0.9700	0.9700	0.8000	0.8900	-16.038%	226	1,418	-94.382%
2026-06-04	1.1800	1.2300	1.0600	1.0600	-12.397%	41	1,316	-95.283%
2026-06-03	1.0600	1.2200	1.0600	1.2100	-8.333%	53	1,314	-95.868%
2026-06-02	1.4300	1.5900	1.0900	1.3200	-14.286%	318	1,309	-96.212%
2026-06-01	1.3800	1.6200	1.3800	1.5400	+14.074%	770	1,357	-96.753%
2026-05-29	1.2300	1.4000	1.1400	1.3500	+10.656%	770	988	-96.296%
2026-05-28	0.7500	1.2200	0.7500	1.2200	+37.079%	141	697	-95.902%
2026-05-27	0.6500	0.9000	0.6500	0.8900	+15.584%	28	644	-94.382%
2026-05-26	0.8000	0.8100	0.7000	0.7700	+2.667%	42	643	-93.506%
2026-05-22	0.9100	0.9100	0.7000	0.7500	0.000%	27	598	-93.333%
2026-05-21	0.6800	0.7500	0.6800	0.7500	+19.048%	10	590	-93.333%
2026-05-20	0.6200	0.7200	0.6200	0.6300	-3.077%	39	590	-92.063%
2026-05-19	0.6500	0.6500	0.5800	0.6500	0.000%	38	545	-92.308%
2026-05-18	0.6700	0.7000	0.6300	0.6500	-9.722%	30	545	-92.308%
2026-05-15	0.7500	0.7500	0.6500	0.7200	-12.195%	17	545	-93.056%
2026-05-14	0.7600	0.8300	0.7300	0.8200	+7.895%	53	543	-93.902%
2026-05-13	0.7100	0.7800	0.7000	0.7600	+8.571%	34	501	-93.421%
2026-05-12	0.6900	0.7000	0.6900	0.7000	-12.500%	8	501	-92.857%
2026-05-11	0.6900	0.8200	0.6900	0.8000	0.000%	143	501	-93.750%
2026-05-08	0.7200	0.8000	0.6700	0.8000	+12.676%	12	470	-93.750%
2026-05-07	0.7600	0.7600	0.7100	0.7100	-15.476%	51	469	-92.958%
2026-05-06	0.7500	0.9000	0.7300	0.8400	+7.692%	52	464	-94.048%
2026-05-05	0.7900	0.7900	0.7100	0.7800	-6.024%	245	455	-93.590%
2026-05-04	0.8300	0.8500	0.8100	0.8300	+7.792%	22	551	-93.976%
2026-05-01	0.6000	0.8000	0.6000	0.7700	+2.667%	40	512	-93.506%
2026-04-30	0.7000	0.7500	0.7000	0.7500	+10.294%	56	512	-93.333%
2026-04-29	0.8200	0.8200	0.6600	0.6800	-15.000%	172	487	-92.647%
2026-04-28	0.5500	0.8000	0.5500	0.8000	+35.593%	131	352	-93.750%
2026-04-27	0.6000	0.6100	0.5700	0.5900	-1.667%	27	274	-91.525%
2026-04-24	0.6000	0.6000	0.6000	0.6000	0.000%	5	258	-91.667%
2026-04-23	0.5800	0.6500	0.5800	0.6000	-9.091%	161	258	-91.667%
2026-04-22	0.6400	0.6600	0.6100	0.6600	-5.714%	21	151	-92.424%
2026-04-21	0.6800	0.7200	0.6800	0.7000	+11.111%	37	114	-92.857%
2026-04-20	0.5900	0.6300	0.4600	0.6300	0.000%	29	114	-92.063%
2026-04-17	0.6500	0.7000	0.6100	0.6300	0.000%	130	85	-92.063%

.dark-mode .k4pDjC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k4pDjC{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20261218C6BBAI Dec 18 2026 6.00 Call (BBAI261218C00006000)option OPRA

BBAI20261218C6
BBAI Dec 18 2026 6.00 Call (BBAI261218C00006000)
option OPRA