Dark

BBAI20270115C1
BBAI Jan 15 2027 1.00 Call (BBAI270115C00001000)
option OPRA

EOD

Sep 17, 2026

1.82+5.202%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8200	1.8200	1.8200	1.8200	+5.202%	1	1,341	0.000%
2026-09-16	1.7300	1.7300	1.7300	1.7300	-3.889%	2	1,341	+5.202%
2026-09-11	1.8000	1.8000	1.8000	1.8000	-12.195%	9	1,343	+1.111%
2026-09-09	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,344	-11.220%
2026-09-08	1.9000	2.0000	1.9000	2.0000	-3.846%	2	1,343	-9.000%
2026-09-03	2.0100	2.0900	2.0100	2.0800	+4.000%	10	1,344	-12.500%
2026-09-02	2.0000	2.0000	2.0000	2.0000	-1.961%	1	1,343	-9.000%
2026-08-28	2.0400	2.0400	2.0400	2.0400	-11.304%	7	1,342	-10.784%
2026-08-27	2.1900	2.3000	2.1900	2.3000	+10.577%	2	1,349	-20.870%
2026-08-26	2.1000	2.1000	2.0800	2.0800	-7.556%	3	1,349	-12.500%
2026-08-25	2.2500	2.2500	2.2500	2.2500	-0.881%	1	1,347	-19.111%
2026-08-24	2.2200	2.2700	2.2200	2.2700	+3.653%	2	1,347	-19.824%
2026-08-21	2.2600	2.2600	2.1900	2.1900	+4.286%	4	1,346	-16.895%
2026-08-20	2.1000	2.1000	2.1000	2.1000	-1.408%	1	1,347	-13.333%
2026-08-19	2.1300	2.1300	2.1300	2.1300	-2.294%	3	1,347	-14.554%
2026-08-17	2.1800	2.1800	2.1800	2.1800	-4.803%	2	1,356	-16.514%
2026-08-12	2.3000	2.3000	2.2900	2.2900	-2.137%	12	1,358	-20.524%
2026-08-11	2.2500	2.3500	2.2500	2.3400	-1.681%	14	1,365	-22.222%
2026-08-10	2.3800	2.3800	2.3800	2.3800	-1.653%	1	1,369	-23.529%
2026-08-07	2.4200	2.4200	2.4200	2.4200	+12.558%	1	1,369	-24.793%
2026-08-05	2.0000	2.1500	2.0000	2.1500	0.000%	2	1,369	-15.349%
2026-08-04	2.1200	2.1500	2.1200	2.1500	+7.500%	36	1,368	-15.349%
2026-08-03	1.7800	2.0000	1.7800	2.0000	+6.952%	4	1,378	-9.000%
2026-07-30	1.7200	1.8700	1.7200	1.8700	+13.333%	19	1,380	-2.674%
2026-07-29	1.8600	1.8600	1.6500	1.6500	-12.698%	43	1,371	+10.303%
2026-07-28	1.8900	1.8900	1.8900	1.8900	-2.577%	1	1,365	-3.704%
2026-07-27	1.9400	1.9400	1.9400	1.9400	+4.865%	1	1,365	-6.186%
2026-07-24	1.8500	1.8500	1.8500	1.8500	-5.128%	1	1,364	-1.622%
2026-07-23	1.9500	1.9500	1.9500	1.9500	+0.515%	20	1,363	-6.667%
2026-07-22	1.9300	1.9400	1.9300	1.9400	0.000%	11	1,343	-6.186%
2026-07-21	1.9400	1.9400	1.9400	1.9400	+3.743%	2	1,337	-6.186%
2026-07-20	1.9000	1.9200	1.8700	1.8700	-14.612%	25	1,337	-2.674%
2026-07-15	2.1900	2.1900	2.1900	2.1900	-0.455%	10	1,336	-16.895%
2026-07-13	2.1900	2.2000	2.1900	2.2000	-6.383%	4	1,326	-17.273%
2026-07-10	2.3700	2.3700	2.3500	2.3500	-16.071%	5	1,325	-22.553%
2026-07-06	2.8000	2.8000	2.8000	2.8000	+3.704%	2	1,323	-35.000%
2026-07-02	2.7000	2.7000	2.7000	2.7000	-1.818%	1	1,370	-32.593%
2026-07-01	2.7500	2.7500	2.7500	2.7500	+1.103%	1	1,370	-33.818%
2026-06-30	2.4000	2.7200	2.4000	2.7200	+8.800%	3	1,370	-33.088%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-2.724%	37	1,371	-27.200%
2026-06-26	2.4300	2.5700	2.4300	2.5700	+3.213%	4	1,371	-29.183%
2026-06-25	2.5000	2.5000	2.4900	2.4900	-7.778%	2	1,368	-26.908%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-5.263%	3	1,368	-32.593%
2026-06-22	2.8000	3.0000	2.8000	2.8500	-1.724%	5	1,365	-36.140%
2026-06-18	2.9000	2.9000	2.9000	2.9000	-3.654%	1	1,362	-37.241%
2026-06-17	3.0300	3.0300	2.9200	3.0100	-0.987%	22	1,362	-39.535%
2026-06-16	3.1200	3.1200	3.0400	3.0400	-0.654%	6	1,383	-40.132%
2026-06-15	3.0600	3.0600	3.0600	3.0600	+0.328%	1	1,383	-40.523%
2026-06-12	3.1000	3.1000	3.0500	3.0500	-1.613%	3	1,382	-40.328%
2026-06-11	3.0200	3.1000	3.0000	3.1000	-2.208%	4	1,383	-41.290%
2026-06-10	3.0000	3.1700	3.0000	3.1700	+3.934%	3	1,386	-42.587%
2026-06-09	3.1000	3.1000	3.0500	3.0500	-11.337%	11	1,385	-40.328%
2026-06-08	3.4400	3.4400	3.4400	3.4400	+4.242%	1	1,395	-47.093%
2026-06-05	3.4900	3.4900	3.3000	3.3000	-16.031%	26	1,395	-44.848%
2026-06-04	3.9000	3.9300	3.7500	3.9300	-2.963%	8	1,395	-53.690%
2026-06-03	3.9500	4.0500	3.9500	4.0500	-1.460%	2	1,398	-55.062%
2026-06-01	4.1100	4.1100	4.1100	4.1100	+2.750%	1	1,398	-55.718%
2026-05-29	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,399	-54.500%
2026-05-28	3.6000	4.0000	3.6000	4.0000	+13.960%	16	1,399	-54.500%
2026-05-27	3.2500	3.5100	3.2500	3.5100	+6.364%	9	1,403	-48.148%
2026-05-21	3.0500	3.3000	3.0500	3.3000	+4.762%	4	1,408	-44.848%
2026-05-19	2.8800	3.1500	2.8800	3.1500	+6.780%	2	1,407	-42.222%
2026-05-18	3.0100	3.0100	2.9000	2.9500	-3.595%	44	1,440	-38.305%
2026-05-15	3.2200	3.2200	2.8500	3.0600	-10.000%	12	1,440	-40.523%
2026-05-14	3.2500	3.4000	3.2000	3.4000	+1.493%	3	1,490	-46.471%
2026-05-13	3.3000	3.3500	3.3000	3.3500	-1.471%	7	1,493	-45.672%
2026-05-12	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,493	-46.471%
2026-05-11	3.3500	3.4200	3.3500	3.4000	+9.677%	54	1,493	-46.471%
2026-05-08	3.1100	3.1100	3.1000	3.1000	-3.125%	32	1,535	-41.290%
2026-05-06	3.1800	3.2000	3.1500	3.2000	0.000%	19	1,526	-43.125%
2026-05-05	3.0000	3.2000	3.0000	3.2000	-0.312%	25	1,510	-43.125%
2026-05-04	3.3000	3.3300	3.2100	3.2100	+0.943%	5	1,512	-43.302%
2026-05-01	3.1000	3.1800	2.9500	3.1800	+11.579%	6	1,507	-42.767%
2026-04-30	2.8800	2.8800	2.8300	2.8500	-1.042%	13	1,507	-36.140%
2026-04-29	2.9600	2.9700	2.8800	2.8800	-9.148%	12	1,506	-36.806%
2026-04-28	2.9200	3.1700	2.9200	3.1700	+14.440%	41	1,497	-42.587%
2026-04-27	2.7700	2.7700	2.7700	2.7700	-1.071%	20	1,489	-34.296%
2026-04-24	2.9200	2.9200	2.8000	2.8000	-0.709%	6	1,489	-35.000%
2026-04-23	2.9000	2.9000	2.8200	2.8200	-7.541%	7	1,488	-35.461%
2026-04-22	3.0000	3.0500	2.8800	3.0500	0.000%	43	1,481	-40.328%
2026-04-21	2.9000	3.0600	2.9000	3.0500	+5.172%	11	1,471	-40.328%
2026-04-20	3.1000	3.1000	2.8400	2.9000	+2.837%	25	1,471	-37.241%
2026-04-16	2.9100	2.9100	2.8200	2.8200	-1.053%	15	1,461	-35.461%
2026-04-15	2.8000	2.8500	2.7500	2.8500	+11.765%	97	1,451	-36.140%
2026-04-14	2.6800	2.6800	2.5500	2.5500	+4.082%	4	1,521	-28.627%
2026-04-13	2.2900	2.4500	2.2900	2.4500	+0.410%	6	1,521	-25.714%
2026-04-10	2.4400	2.4400	2.4400	2.4400	-8.271%	120	1,526	-25.410%
2026-04-08	2.6600	2.6600	2.6600	2.6600	+5.556%	10	1,526	-31.579%
2026-04-07	2.4700	2.5200	2.4700	2.5200	-1.563%	6	1,516	-27.778%
2026-04-06	2.6000	2.7400	2.5600	2.5600	+0.392%	5	1,520	-28.906%
2026-04-02	2.5000	2.5500	2.5000	2.5500	+2.000%	17	1,520	-28.627%
2026-04-01	2.7000	2.7000	2.5000	2.5000	+5.042%	7	1,520	-27.200%
2026-03-31	2.2600	2.3800	2.2600	2.3800	+10.185%	6	1,522	-23.529%
2026-03-30	2.2500	2.2500	2.1600	2.1600	-9.244%	83	1,521	-15.741%
2026-03-27	2.3800	2.3800	2.3800	2.3800	-2.857%	1	1,553	-23.529%
2026-03-26	2.4500	2.4500	2.4500	2.4500	-3.922%	2	1,552	-25.714%
2026-03-25	2.6000	2.6000	2.5500	2.5500	-5.904%	16	1,551	-28.627%
2026-03-24	2.7100	2.7100	2.7100	2.7100	+3.435%	1	1,562	-32.841%
2026-03-20	2.6900	2.7100	2.6200	2.6200	-11.186%	77	1,561	-30.534%
2026-03-18	2.9500	2.9500	2.9500	2.9500	-3.279%	1	1,564	-38.305%
2026-03-16	3.0000	3.0500	3.0000	3.0500	+1.667%	2	1,563	-40.328%
2026-03-13	3.3500	3.3500	3.0000	3.0000	-6.250%	12	1,562	-39.333%
2026-03-12	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,550	-43.125%
2026-03-11	3.2000	3.2000	3.2000	3.2000	-4.478%	2	1,549	-43.125%
2026-03-10	3.3500	3.3500	3.3500	3.3500	+1.515%	1	1,548	-45.672%
2026-03-09	3.1600	3.3000	3.1600	3.3000	-1.493%	12	1,549	-44.848%
2026-03-06	3.2900	3.5000	3.2000	3.3500	+21.377%	44	1,549	-45.672%
2026-03-05	2.7600	2.7600	2.7600	2.7600	-5.802%	2	1,558	-34.058%
2026-03-04	2.9900	3.0000	2.8900	2.9300	+1.034%	10	1,558	-37.884%
2026-03-03	3.0000	3.0000	2.9000	2.9000	-6.452%	3	1,553	-37.241%
2026-03-02	3.0500	3.1000	3.0500	3.1000	-1.587%	4	1,552	-41.290%
2026-02-26	3.0800	3.2000	3.0800	3.1500	+3.279%	5	1,549	-42.222%
2026-02-25	3.0000	3.0500	3.0000	3.0500	-1.613%	2	1,545	-40.328%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-11.429%	1	1,545	-41.290%
2026-02-18	3.5000	3.5000	3.5000	3.5000	+11.111%	3	1,545	-48.000%
2026-02-17	3.1000	3.1500	3.0500	3.1500	-3.077%	7	1,542	-42.222%
2026-02-13	3.3500	3.3500	3.2500	3.2500	+1.562%	2	1,534	-44.000%
2026-02-12	3.1000	3.2000	2.8000	3.2000	-7.246%	14	1,534	-43.125%
2026-02-11	3.5000	3.5000	3.4500	3.4500	-11.311%	2	1,546	-47.246%
2026-02-09	3.8900	3.8900	3.8900	3.8900	+3.733%	1	1,545	-53.213%
2026-02-06	3.4600	3.7500	3.4600	3.7500	+20.968%	2	1,546	-51.467%
2026-02-05	3.1000	3.1000	3.1000	3.1000	-11.429%	6	1,546	-41.290%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-9.794%	1	1,550	-48.000%
2026-02-02	4.0000	4.3000	3.6500	3.8800	-18.316%	22	1,549	-53.093%
2026-01-29	4.8600	4.8600	4.7500	4.7500	-5.941%	2	1,567	-61.684%
2026-01-26	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,568	-63.960%
2026-01-23	5.1000	5.1000	5.1000	5.1000	+4.082%	1	1,568	-64.314%
2026-01-22	5.0000	5.0000	4.9000	4.9000	+2.083%	3	1,569	-62.857%
2026-01-21	5.1500	5.1500	4.6500	4.8000	-2.041%	8	1,568	-62.083%
2026-01-16	5.2000	5.3500	4.9000	4.9000	-12.500%	7	1,560	-62.857%
2026-01-15	5.5200	5.6000	5.5200	5.6000	+8.738%	24	1,560	-67.500%
2026-01-14	5.1600	5.1600	5.1500	5.1500	-4.630%	11	1,586	-64.660%
2026-01-12	5.1500	5.5500	5.1500	5.4000	+4.854%	6	1,591	-66.296%
2026-01-09	5.4000	5.4000	4.9500	5.1500	-1.905%	12	1,591	-64.660%
2026-01-08	5.2500	5.2500	5.2500	5.2500	+5.000%	5	1,602	-65.333%
2026-01-07	5.3000	5.3000	5.0000	5.0000	-5.660%	2	1,607	-63.600%
2026-01-06	5.3000	5.3000	5.3000	5.3000	+6.000%	30	1,607	-65.660%
2026-01-05	4.8500	5.0000	4.8500	5.0000	+4.384%	7	1,639	-63.600%
2026-01-02	4.0000	4.7900	4.0000	4.7900	+6.444%	2	1,642	-62.004%
2025-12-31	4.5000	4.5000	4.5000	4.5000	-0.662%	1	1,644	-59.556%
2025-12-30	4.6000	4.7000	4.5300	4.5300	-3.617%	3	1,644	-59.823%
2025-12-29	4.7300	4.7300	4.7000	4.7000	+17.500%	2	1,643	-61.277%
2025-12-26	4.8000	4.8000	4.0000	4.0000	-24.528%	6	1,642	-54.500%
2025-12-23	5.3000	5.3000	5.3000	5.3000	-2.033%	3	1,643	-65.660%
2025-12-19	4.5500	5.5000	4.5500	5.4100	+15.106%	9	1,643	-66.359%
2025-12-18	4.8000	4.8000	4.6000	4.7000	-2.083%	18	1,648	-61.277%
2025-12-17	4.8000	4.8000	4.7500	4.8000	+1.053%	7	1,649	-62.083%
2025-12-15	4.7500	4.7500	4.7500	4.7500	-19.492%	1	1,647	-61.684%
2025-12-12	5.9000	5.9000	5.9000	5.9000	0.000%	1	1,647	-69.153%
2025-12-11	5.3900	5.9000	4.7000	5.9000	-1.667%	28	1,648	-69.153%
2025-12-10	6.0000	6.0000	6.0000	6.0000	+6.007%	2	1,668	-69.667%
2025-12-08	5.8200	5.8200	5.6600	5.6600	+0.177%	4	1,670	-67.845%
2025-12-05	5.8500	5.8500	5.6500	5.6500	-6.612%	11	1,671	-67.788%
2025-12-04	5.7000	6.0500	5.7000	6.0500	+26.042%	9	1,681	-69.917%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-3.030%	1	1,680	-62.083%
2025-12-02	5.2500	5.2500	4.9500	4.9500	-3.883%	2	1,679	-63.232%
2025-11-28	5.1500	5.1500	5.1500	5.1500	-0.962%	8	1,677	-64.660%
2025-11-26	5.1500	5.2000	5.1500	5.2000	+4.000%	9	1,681	-65.000%
2025-11-24	4.6500	5.0200	4.6500	5.0000	+20.482%	3	1,681	-63.600%
2025-11-21	4.6500	4.6600	4.1500	4.1500	-13.542%	170	1,681	-56.145%
2025-11-20	5.3000	5.3000	4.6600	4.8000	+1.053%	7	1,776	-62.083%
2025-11-18	4.7700	4.7700	4.7500	4.7500	+4.857%	3	1,781	-61.684%
2025-11-17	4.9900	4.9900	4.5300	4.5300	-12.885%	4	1,782	-59.823%
2025-11-14	5.3500	5.3500	5.2000	5.2000	-0.952%	3	1,782	-65.000%
2025-11-13	5.7000	5.7000	5.2500	5.2500	-15.323%	3	1,782	-65.333%
2025-11-12	6.0000	6.3000	6.0000	6.2000	+12.727%	11	1,779	-70.645%
2025-11-11	5.5000	5.5000	5.5000	5.5000	+10.000%	1	1,776	-66.909%
2025-11-10	4.9100	5.0000	4.8500	5.0000	+5.932%	3	1,776	-63.600%
2025-11-07	4.6000	4.8000	4.6000	4.7200	-3.673%	25	1,774	-61.441%
2025-11-06	4.9000	4.9000	4.9000	4.9000	-6.667%	3	1,750	-62.857%
2025-11-05	4.9000	5.2500	4.9000	5.2500	+7.582%	6	1,753	-65.333%
2025-11-04	4.9500	5.2000	4.8800	4.8800	-9.797%	37	1,753	-62.705%
2025-11-03	5.8500	5.8500	5.3500	5.4100	-8.305%	50	1,768	-66.359%
2025-10-31	5.8800	5.9000	5.8800	5.9000	0.000%	13	1,768	-69.153%
2025-10-30	5.7000	5.9000	5.7000	5.9000	-2.318%	42	1,767	-69.153%
2025-10-29	6.1000	6.1000	5.9000	6.0400	+2.373%	11	1,794	-69.868%
2025-10-28	6.2000	6.2000	5.9000	5.9000	-4.065%	2	1,790	-69.153%
2025-10-27	6.0000	6.3000	5.7000	6.1500	+4.949%	8	1,788	-70.407%
2025-10-23	5.7700	5.8600	5.7500	5.8600	+2.807%	5	1,788	-68.942%
2025-10-22	5.9000	5.9000	5.7000	5.7000	-8.065%	13	1,787	-68.070%
2025-10-21	6.0000	6.2000	6.0000	6.2000	-5.054%	3	1,796	-70.645%
2025-10-20	6.8000	6.8000	6.5300	6.5300	+5.323%	3	1,797	-72.129%
2025-10-17	6.5000	6.5000	6.2000	6.2000	-13.889%	70	1,805	-70.645%
2025-10-16	7.2000	7.2000	7.2000	7.2000	-4.636%	7	1,861	-74.722%
2025-10-15	7.5000	7.5500	7.4000	7.5500	-7.927%	5	1,861	-75.894%
2025-10-14	7.7500	8.2000	7.4500	8.2000	+3.015%	38	1,860	-77.805%
2025-10-13	6.6400	8.0000	6.6400	7.9600	+26.349%	37	1,895	-77.136%
2025-10-10	7.0000	7.7500	6.0000	6.3000	-0.474%	109	1,927	-71.111%
2025-10-09	6.2000	6.3300	6.2000	6.3300	+3.770%	7	2,019	-71.248%
2025-10-08	6.3100	6.3100	5.1000	6.1000	-7.576%	38	2,023	-70.164%
2025-10-07	6.8000	6.8000	6.6000	6.6000	-1.493%	12	2,035	-72.424%
2025-10-06	6.6000	6.7000	6.3300	6.7000	+9.836%	23	2,035	-72.836%
2025-10-03	6.1900	6.1900	6.1000	6.1000	-3.175%	4	2,046	-70.164%
2025-10-02	6.1000	6.3100	6.1000	6.3000	+8.621%	7	2,055	-71.111%
2025-10-01	5.6000	5.9800	5.6000	5.8000	+5.455%	18	2,055	-68.621%
2025-09-30	5.4000	5.5400	5.4000	5.5000	-0.722%	20	2,059	-66.909%
2025-09-29	5.7000	5.7000	5.5300	5.5400	-4.483%	19	2,064	-67.148%
2025-09-26	6.0000	6.0000	5.7000	5.8000	-5.229%	17	2,057	-68.621%
2025-09-25	6.7000	6.7000	6.0000	6.1200	-9.333%	39	2,060	-70.261%
2025-09-24	6.9000	7.0000	6.6000	6.7500	-3.571%	51	2,059	-73.037%
2025-09-23	7.0000	7.3000	6.8000	7.0000	+12.903%	36	2,092	-74.000%
2025-09-22	5.6000	6.2000	5.6000	6.2000	+6.897%	16	2,116	-70.645%
2025-09-19	5.3800	5.9000	5.3800	5.8000	+10.687%	53	2,119	-68.621%
2025-09-18	5.1000	5.4000	5.1000	5.2400	+0.769%	227	2,126	-65.267%
2025-09-17	4.7000	5.2000	4.7000	5.2000	+6.122%	28	2,230	-65.000%
2025-09-16	4.5000	5.0000	4.4800	4.9000	+22.500%	203	2,217	-62.857%
2025-09-15	4.3000	4.4000	4.0000	4.0000	0.000%	17	2,215	-54.500%
2025-09-12	4.0700	4.2000	4.0000	4.0000	+1.781%	15	2,219	-54.500%
2025-09-11	4.0000	4.0000	3.9000	3.9300	+3.421%	61	2,218	-53.690%
2025-09-10	3.9000	3.9000	3.8000	3.8000	-1.299%	17	2,202	-52.105%
2025-09-09	3.8200	3.9000	3.8000	3.8500	-3.750%	55	2,185	-52.727%
2025-09-08	4.0200	4.1000	4.0000	4.0000	-1.961%	5	2,204	-54.500%
2025-09-05	4.1300	4.1300	3.9000	4.0800	+3.553%	16	2,203	-55.392%
2025-09-04	3.9400	3.9400	3.8500	3.9400	-0.253%	10	2,197	-53.807%
2025-09-03	4.0600	4.0600	3.9500	3.9500	-1.250%	3	2,190	-53.924%
2025-09-02	4.0600	4.0600	3.9000	4.0000	-2.439%	42	2,190	-54.500%
2025-08-29	4.1000	4.1000	4.1000	4.1000	-2.381%	2	2,217	-55.610%
2025-08-28	4.2000	4.2000	4.2000	4.2000	0.000%	87	2,217	-56.667%
2025-08-27	4.3000	4.3000	4.2000	4.2000	-3.890%	36	2,304	-56.667%
2025-08-26	4.4100	4.5000	4.3000	4.3700	-2.889%	5	2,272	-58.352%
2025-08-25	4.5000	4.5000	4.4800	4.5000	-1.747%	17	2,269	-59.556%
2025-08-22	4.5000	4.7000	4.5000	4.5800	+1.778%	11	2,272	-60.262%
2025-08-21	4.5100	4.5500	4.5000	4.5000	-4.255%	16	2,268	-59.556%
2025-08-20	4.4000	4.7000	4.4000	4.7000	+4.213%	26	2,284	-61.277%
2025-08-19	4.8000	4.8000	4.5000	4.5100	-8.333%	23	2,258	-59.645%
2025-08-18	4.9200	5.1000	4.8900	4.9200	-5.385%	27	2,255	-63.008%
2025-08-15	4.9000	5.2000	4.7000	5.2000	+6.776%	63	2,234	-65.000%
2025-08-14	4.8000	5.0000	4.6900	4.8700	+1.037%	64	2,250	-62.628%
2025-08-13	4.8000	4.8200	4.6800	4.8200	-3.600%	39	2,246	-62.241%
2025-08-12	4.2000	5.0000	4.0000	5.0000	-18.699%	459	2,209	-63.600%
2025-08-11	6.0000	6.3000	6.0000	6.1500	+0.820%	22	1,966	-70.407%
2025-08-08	5.9000	6.1100	5.8700	6.1000	+8.929%	61	1,954	-70.164%
2025-08-07	5.6000	5.6000	5.6000	5.6000	-2.609%	4	2,013	-67.500%
2025-08-06	5.8000	5.8400	5.7000	5.7500	-4.167%	17	2,012	-68.348%
2025-08-05	6.0000	6.0000	6.0000	6.0000	-2.439%	1	2,001	-69.667%
2025-08-04	5.6000	6.3000	5.6000	6.1500	+12.844%	13	2,002	-70.407%
2025-08-01	5.1900	5.6000	4.7000	5.4500	-0.909%	70	2,005	-66.606%
2025-07-31	5.6000	5.6700	5.4500	5.5000	+3.774%	5	1,957	-66.909%
2025-07-30	5.6300	5.6300	5.3000	5.3000	-5.357%	31	1,952	-65.660%
2025-07-29	6.0000	6.0000	5.6000	5.6000	-8.197%	29	1,938	-67.500%
2025-07-28	6.0900	6.2700	6.0900	6.1000	-6.154%	15	1,961	-70.164%
2025-07-25	6.6000	6.7100	6.5000	6.5000	-5.797%	21	1,948	-72.000%
2025-07-24	6.9000	6.9000	6.9000	6.9000	+1.920%	21	1,927	-73.623%
2025-07-23	6.5500	6.7700	6.5500	6.7700	+4.961%	30	1,908	-73.117%
2025-07-22	6.1200	6.4500	6.0000	6.4500	-0.769%	18	1,878	-71.783%
2025-07-21	8.0000	8.0000	6.5000	6.5000	-7.143%	18	1,870	-72.000%
2025-07-18	7.5000	7.5000	7.0000	7.0000	-1.685%	12	1,870	-74.000%
2025-07-17	6.8500	7.4000	6.8500	7.1200	+12.303%	15	1,873	-74.438%
2025-07-16	6.5000	6.5000	6.1000	6.3400	+2.423%	13	1,883	-71.293%
2025-07-15	6.2000	6.2000	5.8000	6.1900	+5.993%	76	1,889	-70.598%
2025-07-14	5.1000	5.9400	5.1000	5.8400	+5.797%	26	1,869	-68.836%
2025-07-11	6.1400	6.1400	5.5100	5.5200	-10.968%	215	1,873	-67.029%
2025-07-10	6.2500	6.3100	6.1100	6.2000	-0.800%	7	2,014	-70.645%
2025-07-09	7.0000	7.0500	6.1300	6.2500	-5.732%	152	2,020	-70.880%
2025-07-08	7.5000	7.7000	6.6300	6.6300	-2.356%	66	2,111	-72.549%
2025-07-07	6.6000	6.8000	6.6000	6.7900	-0.876%	29	2,153	-73.196%
2025-07-03	7.0000	7.0000	6.8000	6.8500	+3.788%	43	2,140	-73.431%
2025-07-02	6.1000	6.8800	6.1000	6.6000	+15.789%	30	2,140	-72.424%
2025-07-01	5.7000	5.8900	3.9000	5.7000	-2.730%	24	2,165	-68.070%
2025-06-30	5.8000	6.2000	4.9000	5.8600	+17.200%	415	2,175	-68.942%
2025-06-27	5.0000	5.0500	4.6000	5.0000	+2.459%	22	2,453	-63.600%
2025-06-26	4.5000	5.0000	4.4000	4.8800	+25.128%	130	2,433	-62.705%
2025-06-25	4.4000	4.4000	3.9000	3.9000	-9.302%	69	2,521	-53.333%
2025-06-24	3.6700	4.3100	3.6700	4.3000	+38.710%	94	2,464	-57.674%
2025-06-23	3.0400	3.2500	3.0000	3.1000	-1.587%	25	2,461	-41.290%
2025-06-20	3.2000	3.2000	3.1500	3.1500	+1.613%	12	2,466	-42.222%
2025-06-18	3.3100	3.4000	3.1000	3.1000	-3.125%	52	2,482	-41.290%
2025-06-17	3.4000	3.5000	3.2000	3.2000	-3.030%	43	2,482	-43.125%
2025-06-16	3.1000	3.3000	3.1000	3.3000	+11.864%	72	2,459	-44.848%
2025-06-13	2.9200	3.1000	2.9000	2.9500	-2.961%	40	2,500	-38.305%
2025-06-12	2.9000	3.1400	2.9000	3.0400	+1.333%	22	2,492	-40.132%
2025-06-11	3.1000	3.1000	2.9900	3.0000	0.000%	35	2,496	-39.333%
2025-06-10	3.1000	3.1400	3.0000	3.0000	-2.913%	77	2,515	-39.333%
2025-06-09	3.1000	3.1200	3.0000	3.0900	-0.323%	36	2,440	-41.100%
2025-06-06	3.1100	3.2000	3.1000	3.1000	+3.333%	20	2,416	-41.290%
2025-06-05	3.1000	3.2000	2.9000	3.0000	-12.023%	23	2,416	-39.333%
2025-06-04	3.0800	3.6000	3.0800	3.4100	+10.356%	32	2,388	-46.628%
2025-06-03	3.1400	3.1400	3.0000	3.0900	-3.438%	5	2,388	-41.100%
2025-06-02	3.3000	3.3000	3.2000	3.2000	-3.323%	16	2,385	-43.125%
2025-05-30	3.0000	3.4000	3.0000	3.3100	+6.774%	278	2,384	-45.015%
2025-05-29	3.4000	3.5000	3.1000	3.1000	-6.061%	20	2,489	-41.290%
2025-05-28	3.2800	3.3400	3.2800	3.3000	-5.714%	32	2,491	-44.848%
2025-05-27	3.1000	3.6000	2.9000	3.5000	+20.690%	12	2,459	-48.000%
2025-05-23	2.8000	2.9000	2.7500	2.9000	-4.605%	22	2,470	-37.241%
2025-05-22	3.0000	3.2000	3.0000	3.0400	-4.403%	13	2,470	-40.132%
2025-05-21	2.9000	3.1800	2.9000	3.1800	+16.058%	11	2,461	-42.767%
2025-05-20	2.8500	2.8500	2.7400	2.7400	-4.196%	13	2,456	-33.577%
2025-05-19	2.7000	2.8600	2.7000	2.8600	+2.143%	113	2,449	-36.364%
2025-05-16	2.9500	3.0000	2.7800	2.8000	+0.719%	284	2,526	-35.000%
2025-05-15	2.7100	2.9000	2.7100	2.7800	-7.333%	63	2,517	-34.532%
2025-05-14	3.2600	3.4000	2.9800	3.0000	+8.696%	381	2,456	-39.333%
2025-05-13	2.6000	2.9800	2.5500	2.7600	+17.447%	65	2,081	-34.058%
2025-05-09	2.4000	2.4500	2.3500	2.3500	-4.082%	44	2,037	-22.553%
2025-05-08	2.4500	2.4500	2.3000	2.4500	+8.889%	11	2,015	-25.714%
2025-05-07	2.3000	2.3000	2.2000	2.2500	-1.747%	21	2,024	-19.111%
2025-05-06	2.1500	2.3500	2.1500	2.2900	-2.553%	32	2,015	-20.524%
2025-05-05	2.3000	2.3500	2.3000	2.3500	-6.746%	9	2,029	-22.553%
2025-05-02	2.4000	2.6000	2.4000	2.5200	+0.800%	86	2,028	-27.778%
2025-05-01	2.5900	2.6000	2.5000	2.5000	+1.215%	26	2,009	-27.200%
2025-04-30	2.4500	2.4700	2.4500	2.4700	-11.470%	3	2,033	-26.316%
2025-04-29	2.6500	2.8400	2.6500	2.7900	+9.412%	15	2,034	-34.767%
2025-04-28	2.9000	2.9000	2.5500	2.5500	-6.593%	39	2,027	-28.627%
2025-04-25	2.2000	2.8000	2.2000	2.7300	+30.000%	114	2,015	-33.333%
2025-04-24	2.0500	2.1000	2.0500	2.1000	+5.000%	3	2,026	-13.333%
2025-04-23	2.0300	2.0300	1.9000	2.0000	+11.111%	9	2,023	-9.000%
2025-04-22	1.8000	1.8000	1.8000	1.8000	+9.091%	5	2,019	+1.111%
2025-04-21	1.6500	1.7000	1.6500	1.6500	-10.811%	50	2,024	+10.303%
2025-04-17	1.8000	1.8500	1.8000	1.8500	+8.824%	223	1,778	-1.622%
2025-04-16	1.7800	1.8500	1.7000	1.7000	-5.556%	74	1,778	+7.059%
2025-04-15	1.8000	1.8500	1.7800	1.8000	-5.263%	25	1,713	+1.111%
2025-04-14	2.1500	2.1500	1.9000	1.9000	-7.317%	110	1,702	-4.211%
2025-04-11	2.0700	2.0700	2.0000	2.0500	-2.381%	28	1,646	-11.220%
2025-04-10	2.2200	2.2200	2.1000	2.1000	-4.545%	15	1,635	-13.333%
2025-04-09	1.9000	2.3100	1.9000	2.2000	+12.821%	98	1,626	-17.273%
2025-04-08	2.3500	2.3500	1.9500	1.9500	-9.302%	42	1,579	-6.667%
2025-04-07	1.8500	2.6000	1.8000	2.1500	+2.381%	111	1,576	-15.349%
2025-04-04	2.1000	2.1200	2.0000	2.1000	-6.667%	608	1,492	-13.333%
2025-04-03	2.2500	2.2500	2.2500	2.2500	-4.255%	5	1,430	-19.111%
2025-04-02	2.3000	2.3500	2.3000	2.3500	+11.905%	7	1,425	-22.553%
2025-03-31	2.0500	2.1500	2.0500	2.1000	-2.326%	46	1,422	-13.333%
2025-03-28	2.1300	2.1500	2.1200	2.1500	-4.444%	30	1,410	-15.349%
2025-03-27	2.2500	2.3000	2.2500	2.2500	-4.255%	7	1,410	-19.111%
2025-03-26	2.3000	2.3500	2.3000	2.3500	-9.615%	5	1,403	-22.553%
2025-03-25	2.8000	2.8500	2.6000	2.6000	-1.141%	19	1,408	-30.000%
2025-03-24	2.3000	2.6300	2.3000	2.6300	+25.238%	28	1,423	-30.798%
2025-03-21	2.1000	2.1000	2.1000	2.1000	-3.670%	4	1,398	-13.333%
2025-03-20	2.2000	2.2000	2.1800	2.1800	+0.926%	13	1,396	-16.514%
2025-03-19	2.2500	2.2500	2.1500	2.1600	-1.818%	24	1,383	-15.741%
2025-03-18	2.2400	2.7500	2.1900	2.2000	-16.350%	19	1,367	-17.273%
2025-03-17	2.6500	2.7000	2.6200	2.6300	-0.755%	34	1,348	-30.798%
2025-03-14	2.5000	2.6600	2.5000	2.6500	+8.163%	78	1,315	-31.321%
2025-03-13	2.3900	2.4500	2.2500	2.4500	-2.000%	13	1,290	-25.714%
2025-03-12	2.5900	2.5900	2.3500	2.5000	+4.603%	7	1,290	-27.200%
2025-03-11	2.3100	2.3900	2.2000	2.3900	+3.913%	33	1,287	-23.849%
2025-03-10	2.5600	2.5600	2.2700	2.3000	-8.730%	12	1,267	-20.870%
2025-03-07	2.5500	2.6000	2.3500	2.5200	-23.636%	116	1,279	-27.778%
2025-03-06	3.4000	3.5000	3.3000	3.3000	-13.838%	12	1,237	-44.848%
2025-03-05	3.8300	3.8300	3.8300	3.8300	-1.795%	10	1,237	-52.480%
2025-03-04	3.6000	3.9000	3.5300	3.9000	+2.632%	100	1,227	-53.333%
2025-03-03	4.0000	4.0000	3.8000	3.8000	-7.317%	6	1,129	-52.105%
2025-02-28	4.1000	4.4000	4.1000	4.1000	-8.072%	14	1,127	-55.610%
2025-02-27	4.3000	4.4600	4.3000	4.4600	-3.043%	5	1,123	-59.193%
2025-02-26	4.9000	4.9000	4.6000	4.6000	+2.908%	2	1,119	-60.435%
2025-02-25	4.5000	4.5000	4.4700	4.4700	-9.697%	3	1,118	-59.284%
2025-02-24	5.0000	5.2300	4.9500	4.9500	-14.655%	21	1,118	-63.232%
2025-02-21	6.2000	6.2000	5.8000	5.8000	-3.333%	62	1,105	-68.621%
2025-02-20	6.2000	6.2000	5.9000	6.0000	-10.581%	18	1,095	-69.667%
2025-02-19	7.4000	7.4000	5.4000	6.7100	-8.082%	17	1,086	-72.876%
2025-02-18	8.0000	8.0000	7.3000	7.3000	-8.978%	24	1,091	-75.068%
2025-02-14	8.1400	8.1400	7.9800	8.0200	-6.744%	16	1,116	-77.307%
2025-02-13	9.1400	9.1400	8.5000	8.6000	0.000%	4	1,118	-78.837%
2025-02-12	8.2000	8.8000	7.9000	8.6000	+15.903%	29	1,118	-78.837%
2025-02-11	7.6000	8.2000	7.4200	7.4200	-4.010%	7	1,148	-75.472%
2025-02-10	7.7000	7.8900	7.3000	7.7300	-2.152%	18	1,147	-76.455%
2025-02-07	6.7000	8.3000	6.4900	7.9000	+33.898%	52	1,156	-76.962%
2025-02-06	6.8000	6.8000	5.5000	5.9000	-1.667%	67	1,177	-69.153%
2025-02-05	4.9100	6.3500	4.9100	6.0000	+53.846%	96	1,709	-69.667%
2025-02-04	3.5900	4.1000	3.5900	3.9000	+17.825%	39	1,701	-53.333%
2025-02-03	3.2000	3.4800	3.2000	3.3100	-1.488%	7	1,670	-45.015%
2025-01-31	3.4000	3.5500	3.3600	3.3600	-1.176%	60	1,667	-45.833%
2025-01-30	3.2100	3.4000	3.2100	3.4000	+25.926%	5	1,674	-46.471%
2025-01-29	2.9500	2.9500	2.7000	2.7000	-8.475%	9	1,673	-32.593%
2025-01-28	3.0000	3.0000	2.8500	2.9500	-1.667%	8	1,664	-38.305%
2025-01-27	3.0000	3.0000	3.0000	3.0000	-8.815%	1	1,656	-39.333%
2025-01-24	3.4000	3.4000	3.2900	3.2900	-0.303%	50	1,655	-44.681%
2025-01-23	3.5000	3.5000	3.3000	3.3000	-15.385%	9	1,646	-44.848%
2025-01-22	3.7000	3.9000	3.7000	3.9000	+11.429%	7	1,641	-53.333%
2025-01-21	3.4000	3.5000	3.4000	3.5000	+9.375%	7	1,634	-48.000%
2025-01-17	3.4000	3.6000	3.2000	3.2000	-3.030%	14	1,635	-43.125%
2025-01-16	3.0000	3.3000	2.9500	3.3000	+31.474%	8	1,635	-44.848%

.dark-mode .FD3yWG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FD3yWG{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115C1BBAI Jan 15 2027 1.00 Call (BBAI270115C00001000)option OPRA

BBAI20270115C1
BBAI Jan 15 2027 1.00 Call (BBAI270115C00001000)
option OPRA