Dark

BBAI20261218C7
BBAI Dec 18 2026 7.00 Call (BBAI261218C00007000)
option OPRA

EOD

Sep 17, 2026

0.0300-25.000%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0300	0.0300	-25.000%	11	5,228	0.000%
2026-09-16	0.0400	0.0400	0.0400	0.0400	0.000%	45	5,228	-25.000%
2026-09-15	0.0400	0.0400	0.0300	0.0400	-20.000%	15	5,191	-25.000%
2026-09-14	0.0400	0.0500	0.0300	0.0500	0.000%	131	5,195	-40.000%
2026-09-11	0.0400	0.0500	0.0400	0.0500	0.000%	11	5,224	-40.000%
2026-09-10	0.0200	0.0500	0.0200	0.0500	0.000%	124	5,213	-40.000%
2026-09-09	0.0300	0.0500	0.0300	0.0500	0.000%	56	5,203	-40.000%
2026-09-08	0.0500	0.0500	0.0400	0.0500	0.000%	50	5,209	-40.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	7	5,215	-40.000%
2026-09-03	0.0500	0.0600	0.0500	0.0500	0.000%	14	5,215	-40.000%
2026-09-02	0.0500	0.0600	0.0500	0.0500	-16.667%	208	5,224	-40.000%
2026-09-01	0.0800	0.0800	0.0500	0.0600	0.000%	43	5,422	-50.000%
2026-08-31	0.0500	0.0600	0.0500	0.0600	0.000%	89	5,428	-50.000%
2026-08-28	0.0600	0.0700	0.0600	0.0600	0.000%	466	5,360	-50.000%
2026-08-27	0.0800	0.0800	0.0600	0.0600	-14.286%	20	5,173	-50.000%
2026-08-26	0.0600	0.0800	0.0600	0.0700	0.000%	44	5,188	-57.143%
2026-08-25	0.0700	0.0700	0.0600	0.0700	0.000%	37	5,193	-57.143%
2026-08-24	0.0700	0.0800	0.0600	0.0700	-12.500%	148	5,207	-57.143%
2026-08-21	0.0700	0.0900	0.0700	0.0800	+33.333%	157	5,205	-62.500%
2026-08-20	0.0800	0.0800	0.0600	0.0600	-14.286%	123	5,095	-50.000%
2026-08-19	0.0900	0.0900	0.0700	0.0700	-12.500%	44	5,096	-57.143%
2026-08-18	0.1000	0.1000	0.0800	0.0800	-11.111%	8	5,111	-62.500%
2026-08-17	0.1000	0.1000	0.0800	0.0900	-18.182%	347	5,107	-66.667%
2026-08-14	0.1100	0.1200	0.1100	0.1100	-8.333%	317	4,893	-72.727%
2026-08-13	0.1200	0.1200	0.1100	0.1200	0.000%	81	4,750	-75.000%
2026-08-12	0.1300	0.1300	0.1100	0.1200	0.000%	71	4,750	-75.000%
2026-08-11	0.1200	0.1400	0.1200	0.1200	0.000%	14	4,752	-75.000%
2026-08-10	0.1200	0.1300	0.1200	0.1200	-14.286%	21	4,745	-75.000%
2026-08-07	0.1200	0.1400	0.1200	0.1400	+16.667%	111	4,750	-78.571%
2026-08-06	0.1200	0.1200	0.1000	0.1200	0.000%	147	4,730	-75.000%
2026-08-05	0.1400	0.1400	0.1200	0.1200	-14.286%	16	4,607	-75.000%
2026-08-04	0.1300	0.1400	0.1200	0.1400	+40.000%	87	4,599	-78.571%
2026-08-03	0.0800	0.1100	0.0800	0.1000	0.000%	49	4,609	-70.000%
2026-07-31	0.1300	0.1300	0.0800	0.1000	-9.091%	45	4,597	-70.000%
2026-07-30	0.1000	0.1100	0.1000	0.1100	+10.000%	652	4,610	-72.727%
2026-07-29	0.1100	0.1100	0.0900	0.1000	-9.091%	218	4,022	-70.000%
2026-07-28	0.1000	0.1100	0.0800	0.1100	0.000%	25	4,073	-72.727%
2026-07-27	0.1200	0.1200	0.1000	0.1100	-8.333%	62	4,073	-72.727%
2026-07-24	0.1300	0.1300	0.1100	0.1200	+9.091%	192	4,047	-75.000%
2026-07-23	0.1100	0.1300	0.1100	0.1100	0.000%	1,522	4,118	-72.727%
2026-07-22	0.1300	0.1300	0.1100	0.1100	-15.385%	57	2,945	-72.727%
2026-07-21	0.1300	0.1400	0.1200	0.1300	+18.182%	207	2,974	-76.923%
2026-07-20	0.1200	0.1300	0.1100	0.1100	-15.385%	69	2,980	-72.727%
2026-07-17	0.1300	0.1300	0.1200	0.1300	0.000%	21	2,967	-76.923%
2026-07-16	0.1500	0.1600	0.1300	0.1300	-23.529%	300	2,951	-76.923%
2026-07-15	0.1800	0.1800	0.1700	0.1700	0.000%	31	3,037	-82.353%
2026-07-14	0.1600	0.1900	0.1600	0.1700	0.000%	105	3,026	-82.353%
2026-07-13	0.1900	0.1900	0.1700	0.1700	-15.000%	304	2,997	-82.353%
2026-07-10	0.2100	0.2100	0.2000	0.2000	-4.762%	9	3,024	-85.000%
2026-07-09	0.2200	0.2200	0.2000	0.2100	-4.545%	49	3,026	-85.714%
2026-07-08	0.2400	0.2400	0.2100	0.2200	-18.519%	23	3,024	-86.364%
2026-07-07	0.2800	0.2900	0.2400	0.2700	-3.571%	46	3,007	-88.889%
2026-07-06	0.2800	0.3100	0.2800	0.2800	-3.448%	190	2,996	-89.286%
2026-07-02	0.3400	0.3400	0.2800	0.2900	-12.121%	89	2,981	-89.655%
2026-07-01	0.3400	0.3400	0.3200	0.3300	-5.714%	70	2,981	-90.909%
2026-06-30	0.3000	0.3500	0.2800	0.3500	+9.375%	63	2,959	-91.429%
2026-06-29	0.3000	0.3300	0.2700	0.3200	+6.667%	139	2,946	-90.625%
2026-06-26	0.3000	0.3100	0.2600	0.3000	+11.111%	50	2,905	-90.000%
2026-06-25	0.2800	0.2800	0.2400	0.2700	-3.571%	16	2,917	-88.889%
2026-06-24	0.3500	0.3500	0.2800	0.2800	-24.324%	241	2,926	-89.286%
2026-06-23	0.4100	0.4100	0.3600	0.3700	-5.128%	46	2,706	-91.892%
2026-06-22	0.4700	0.4900	0.3900	0.3900	-17.021%	358	2,696	-92.308%
2026-06-18	0.4400	0.4700	0.4100	0.4700	+4.444%	237	2,924	-93.617%
2026-06-17	0.4500	0.5000	0.4500	0.4500	-10.000%	336	2,924	-93.333%
2026-06-16	0.5300	0.5400	0.4700	0.5000	-1.961%	118	2,596	-94.000%
2026-06-15	0.6100	0.6400	0.5100	0.5100	-7.273%	38	2,651	-94.118%
2026-06-12	0.6100	0.6600	0.5200	0.5500	-9.836%	29	2,640	-94.545%
2026-06-11	0.5100	0.6100	0.5100	0.6100	+1.667%	28	2,655	-95.082%
2026-06-10	0.5000	0.6700	0.5000	0.6000	+5.263%	51	2,647	-95.000%
2026-06-09	0.5200	0.6200	0.5200	0.5700	-14.925%	180	2,625	-94.737%
2026-06-08	0.7100	0.8000	0.6700	0.6700	+1.515%	77	2,601	-95.522%
2026-06-05	0.7600	0.7900	0.6300	0.6600	-31.959%	128	2,577	-95.455%
2026-06-04	0.9000	1.0000	0.9000	0.9700	+5.435%	38	2,563	-96.907%
2026-06-03	1.0300	1.0300	0.9100	0.9200	-14.815%	228	2,530	-96.739%
2026-06-02	1.1700	1.1900	1.0800	1.0800	-16.279%	116	2,530	-97.222%
2026-06-01	1.1300	1.3500	1.1300	1.2900	+14.159%	271	2,520	-97.674%
2026-05-29	1.0300	1.1800	0.9200	1.1300	+10.784%	385	2,416	-97.345%
2026-05-28	0.7000	1.0200	0.7000	1.0200	+45.714%	202	2,160	-97.059%
2026-05-27	0.6500	0.7300	0.5700	0.7000	+27.273%	1,438	2,080	-95.714%
2026-05-26	0.6000	0.6800	0.5500	0.5500	-11.290%	75	938	-94.545%
2026-05-22	0.6200	0.7000	0.5500	0.6200	+5.085%	333	819	-95.161%
2026-05-21	0.4600	0.6200	0.4600	0.5900	+11.321%	60	773	-94.915%
2026-05-20	0.4800	0.5700	0.4800	0.5300	+12.766%	227	773	-94.340%
2026-05-19	0.5500	0.5500	0.4400	0.4700	-6.000%	235	886	-93.617%
2026-05-18	0.5500	0.5500	0.4700	0.5000	-7.407%	219	886	-94.000%
2026-05-15	0.6600	0.6600	0.5400	0.5400	-16.923%	4	886	-94.444%
2026-05-14	0.5000	0.6600	0.5000	0.6500	+8.333%	290	887	-95.385%
2026-05-13	0.5300	0.6100	0.5300	0.6000	+7.143%	34	721	-95.000%
2026-05-12	0.6000	0.6000	0.5100	0.5600	-12.500%	119	721	-94.643%
2026-05-11	0.5400	0.6400	0.5400	0.6400	+14.286%	128	721	-95.313%
2026-05-08	0.5300	0.5900	0.5100	0.5600	-5.085%	146	681	-94.643%
2026-05-07	0.6500	0.6900	0.5600	0.5900	-10.606%	224	656	-94.915%
2026-05-06	0.6400	0.7000	0.5600	0.6600	+4.762%	199	561	-95.455%
2026-05-05	0.6200	0.6300	0.5600	0.6300	-5.970%	20	405	-95.238%
2026-05-04	0.6800	0.7300	0.6400	0.6700	0.000%	97	393	-95.522%
2026-05-01	0.5800	0.6700	0.5800	0.6700	+11.667%	7	331	-95.522%
2026-04-30	0.4800	0.6000	0.4800	0.6000	+7.143%	57	331	-95.000%
2026-04-29	0.6800	0.6800	0.5000	0.5600	-9.677%	112	286	-94.643%
2026-04-28	0.5000	0.6300	0.5000	0.6200	+26.531%	102	228	-95.161%
2026-04-27	0.4400	0.4900	0.4400	0.4900	+4.255%	8	154	-93.878%
2026-04-24	0.4100	0.4700	0.4100	0.4700	-2.083%	12	145	-93.617%
2026-04-23	0.5300	0.5300	0.4700	0.4800	-7.692%	7	133	-93.750%
2026-04-22	0.5700	0.5700	0.4500	0.5200	+1.961%	14	126	-94.231%
2026-04-21	0.5000	0.5900	0.5000	0.5100	+4.082%	67	45	-94.118%
2026-04-20	0.1000	0.4900	0.1000	0.4900	0.000%	39	45	-93.878%
2026-04-17	0.5300	0.5600	0.4900	0.4900	+6.522%	17	19	-93.878%
2026-04-16	0.4800	0.5500	0.4500	0.4600	0.000%	5	0	-93.478%

.dark-mode .tDDB5k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDDB5k{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20261218C7BBAI Dec 18 2026 7.00 Call (BBAI261218C00007000)option OPRA

BBAI20261218C7
BBAI Dec 18 2026 7.00 Call (BBAI261218C00007000)
option OPRA