Dark

BBAI20270115C10
BBAI Jan 15 2027 10.00 Call (BBAI270115C00010000)
option OPRA

EOD

Jul 23, 2026

0.0800-11.111%(-0.0100)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0900	0.1000	0.0800	0.0800	-11.111%	270	68,990	0.000%
2026-07-22	0.1100	0.1100	0.0900	0.0900	-18.182%	214	69,044	-11.111%
2026-07-21	0.1000	0.1200	0.0900	0.1100	+22.222%	1,387	69,017	-27.273%
2026-07-20	0.0900	0.1100	0.0900	0.0900	-18.182%	992	67,853	-11.111%
2026-07-17	0.1000	0.1100	0.0900	0.1100	0.000%	684	67,084	-27.273%
2026-07-16	0.1100	0.1300	0.1000	0.1100	-8.333%	565	66,599	-27.273%
2026-07-15	0.1300	0.1400	0.1100	0.1200	0.000%	263	66,524	-33.333%
2026-07-14	0.1200	0.1400	0.1100	0.1200	-7.692%	619	66,474	-33.333%
2026-07-13	0.1600	0.1600	0.1200	0.1300	-7.143%	295	66,309	-38.462%
2026-07-10	0.1800	0.1800	0.1000	0.1400	0.000%	339	66,073	-42.857%
2026-07-09	0.1600	0.1800	0.1300	0.1400	-12.500%	805	65,928	-42.857%
2026-07-08	0.1600	0.1800	0.1400	0.1600	-5.882%	577	65,483	-50.000%
2026-07-07	0.2000	0.2100	0.1600	0.1700	-19.048%	371	65,012	-52.941%
2026-07-06	0.2300	0.2300	0.1900	0.2100	+10.526%	337	64,838	-61.905%
2026-07-02	0.2300	0.2400	0.1800	0.1900	-9.524%	597	64,361	-57.895%
2026-07-01	0.2300	0.2500	0.2100	0.2100	-8.696%	251	64,361	-61.905%
2026-06-30	0.2200	0.2500	0.2200	0.2300	+4.545%	221	64,261	-65.217%
2026-06-29	0.2200	0.2200	0.1800	0.2200	+10.000%	800	64,109	-63.636%
2026-06-26	0.1900	0.2300	0.1800	0.2000	+5.263%	2,147	63,643	-60.000%
2026-06-25	0.2100	0.2200	0.1500	0.1900	0.000%	844	63,966	-57.895%
2026-06-24	0.2300	0.2500	0.1900	0.1900	-17.391%	868	63,448	-57.895%
2026-06-23	0.2700	0.2800	0.2300	0.2300	-14.815%	765	63,022	-65.217%
2026-06-22	0.3100	0.3100	0.2600	0.2700	-12.903%	563	63,147	-70.370%
2026-06-18	0.3300	0.3300	0.2600	0.3100	-3.125%	635	63,000	-74.194%
2026-06-17	0.3300	0.3500	0.3100	0.3200	-3.030%	545	63,000	-75.000%
2026-06-16	0.3500	0.3700	0.3000	0.3300	-8.333%	970	62,998	-75.758%
2026-06-15	0.4000	0.4800	0.3500	0.3600	-2.703%	245	62,410	-77.778%
2026-06-12	0.4500	0.4500	0.3600	0.3700	-13.953%	294	62,474	-78.378%
2026-06-11	0.3800	0.4400	0.3600	0.4300	+7.500%	373	62,479	-81.395%
2026-06-10	0.4200	0.4600	0.4000	0.4000	-2.439%	408	62,368	-80.000%
2026-06-09	0.4800	0.5000	0.3600	0.4100	-8.889%	1,202	62,101	-80.488%
2026-06-08	0.4900	0.5500	0.4500	0.4500	-4.255%	401	61,548	-82.222%
2026-06-05	0.6200	0.6200	0.4300	0.4700	-27.692%	2,034	61,616	-82.979%
2026-06-04	0.6600	0.7300	0.5900	0.6500	-2.985%	535	61,675	-87.692%
2026-06-03	0.7200	0.7400	0.6300	0.6700	-14.103%	1,402	61,667	-88.060%
2026-06-02	0.8500	0.9100	0.7500	0.7800	-16.129%	1,008	61,773	-89.744%
2026-06-01	0.8100	0.9700	0.8000	0.9300	+16.250%	3,421	62,064	-91.398%
2026-05-29	0.6900	0.8400	0.6200	0.8000	+17.647%	4,231	62,935	-90.000%
2026-05-28	0.4200	0.6900	0.4100	0.6800	+54.545%	2,951	61,190	-88.235%
2026-05-27	0.3800	0.4800	0.3700	0.4400	+18.919%	1,240	62,059	-81.818%
2026-05-26	0.3800	0.4500	0.3400	0.3700	0.000%	788	62,209	-78.378%
2026-05-22	0.4100	0.4600	0.3500	0.3700	-7.500%	513	62,223	-78.378%
2026-05-21	0.3000	0.4000	0.3000	0.4000	+11.111%	934	62,814	-80.000%
2026-05-20	0.3100	0.4000	0.3100	0.3600	+2.857%	1,792	62,814	-77.778%
2026-05-19	0.3200	0.3500	0.3000	0.3500	+2.941%	292	63,513	-77.143%
2026-05-18	0.3600	0.3600	0.3100	0.3400	-10.526%	877	63,513	-76.471%
2026-05-15	0.3700	0.4100	0.3600	0.3800	-9.524%	1,261	63,513	-78.947%
2026-05-14	0.3700	0.4300	0.3500	0.4200	+7.692%	1,245	64,293	-80.952%
2026-05-13	0.3700	0.4000	0.3300	0.3900	+8.333%	792	63,582	-79.487%
2026-05-12	0.3900	0.4300	0.3200	0.3600	-7.692%	345	63,582	-77.778%
2026-05-11	0.3600	0.4400	0.3400	0.3900	+5.405%	734	63,582	-79.487%
2026-05-08	0.3600	0.4100	0.3000	0.3700	+2.778%	1,537	63,381	-78.378%
2026-05-07	0.4100	0.4200	0.3500	0.3600	-16.279%	2,751	63,544	-77.778%
2026-05-06	0.4000	0.4500	0.3600	0.4300	-2.273%	7,010	63,993	-81.395%
2026-05-05	0.4100	0.4500	0.3700	0.4400	-2.222%	1,399	63,042	-81.818%
2026-05-04	0.4200	0.4800	0.4200	0.4500	+7.143%	1,116	61,921	-82.222%
2026-05-01	0.4000	0.4200	0.3500	0.4200	+7.692%	1,036	61,433	-80.952%
2026-04-30	0.3400	0.4200	0.3400	0.3900	+5.405%	556	61,433	-79.487%
2026-04-29	0.4600	0.4600	0.3500	0.3700	-11.905%	663	61,461	-78.378%
2026-04-28	0.3200	0.4400	0.3000	0.4200	+27.273%	2,545	60,836	-80.952%
2026-04-27	0.2900	0.3400	0.2900	0.3300	-2.941%	384	58,629	-75.758%
2026-04-24	0.3300	0.3400	0.2900	0.3400	+6.250%	519	58,602	-76.471%
2026-04-23	0.3500	0.3600	0.2900	0.3200	-11.111%	245	58,531	-75.000%
2026-04-22	0.3600	0.3900	0.3200	0.3600	+12.500%	2,711	58,425	-77.778%
2026-04-21	0.3400	0.3800	0.3200	0.3200	-3.030%	835	59,702	-75.000%
2026-04-20	0.3100	0.3300	0.2800	0.3300	-2.941%	637	59,702	-75.758%
2026-04-17	0.3200	0.4500	0.3200	0.3400	+13.333%	990	59,300	-76.471%
2026-04-16	0.3200	0.3500	0.2800	0.3000	0.000%	529	59,106	-73.333%
2026-04-15	0.2700	0.3800	0.2600	0.3000	+25.000%	594	58,932	-73.333%
2026-04-14	0.2300	0.2700	0.2300	0.2400	+14.286%	511	58,713	-66.667%
2026-04-13	0.2300	0.2300	0.2000	0.2100	-8.696%	412	58,701	-61.905%
2026-04-10	0.1900	0.2400	0.1900	0.2300	+4.545%	570	58,609	-65.217%
2026-04-09	0.2400	0.2400	0.2000	0.2200	-4.348%	118	58,478	-63.636%
2026-04-08	0.2500	0.2600	0.2200	0.2300	-4.167%	379	58,453	-65.217%
2026-04-07	0.2500	0.2500	0.2100	0.2400	-7.692%	262	58,598	-66.667%
2026-04-06	0.2500	0.2900	0.2400	0.2600	0.000%	199	58,425	-69.231%
2026-04-02	0.2200	0.2700	0.2100	0.2600	+8.333%	241	58,329	-69.231%
2026-04-01	0.2600	0.2800	0.2400	0.2400	-4.000%	349	58,329	-66.667%
2026-03-31	0.2000	0.2700	0.1900	0.2500	+31.579%	1,826	58,213	-68.000%
2026-03-30	0.2000	0.2200	0.1500	0.1900	-13.636%	1,497	57,013	-57.895%
2026-03-27	0.2200	0.2300	0.2000	0.2200	-4.348%	1,261	56,039	-63.636%
2026-03-26	0.2600	0.2700	0.2300	0.2300	-11.538%	927	55,438	-65.217%
2026-03-25	0.2900	0.2900	0.2500	0.2600	0.000%	320	55,266	-69.231%
2026-03-24	0.2800	0.2900	0.2500	0.2600	-10.345%	696	55,247	-69.231%
2026-03-23	0.2900	0.3200	0.2700	0.2900	0.000%	459	55,271	-72.414%
2026-03-20	0.3400	0.3400	0.2900	0.2900	-12.121%	814	55,087	-72.414%
2026-03-19	0.3300	0.3700	0.3100	0.3300	-8.333%	977	54,850	-75.758%
2026-03-18	0.3600	0.3900	0.3600	0.3600	-5.263%	963	54,233	-77.778%
2026-03-17	0.4000	0.4200	0.3700	0.3800	-2.564%	834	54,359	-78.947%
2026-03-16	0.4500	0.4500	0.3900	0.3900	-2.500%	757	54,475	-79.487%
2026-03-13	0.4500	0.4600	0.3900	0.4000	-4.762%	705	53,990	-80.000%
2026-03-12	0.4600	0.4600	0.4200	0.4200	-16.000%	3,876	53,611	-80.952%
2026-03-11	0.4600	0.5100	0.4400	0.5000	+8.696%	491	56,305	-84.000%
2026-03-10	0.5100	0.5100	0.4500	0.4600	-8.000%	1,883	56,213	-82.609%
2026-03-09	0.5000	0.5000	0.4500	0.5000	-5.660%	860	56,253	-84.000%
2026-03-06	0.4500	0.5800	0.4300	0.5300	+20.455%	6,029	55,657	-84.906%
2026-03-05	0.3600	0.4500	0.3000	0.4400	+18.919%	1,088	52,163	-81.818%
2026-03-04	0.3900	0.4500	0.3700	0.3700	-5.128%	626	52,093	-78.378%
2026-03-03	0.4500	0.4500	0.3600	0.3900	-20.408%	1,198	51,820	-79.487%
2026-03-02	0.4000	0.5000	0.4000	0.4900	+13.953%	1,408	51,501	-83.673%
2026-02-27	0.4500	0.4500	0.4000	0.4300	-10.417%	920	51,510	-81.395%
2026-02-26	0.4500	0.5000	0.4400	0.4800	+6.667%	229	50,965	-83.333%
2026-02-25	0.4600	0.4800	0.4400	0.4500	0.000%	479	50,730	-82.222%
2026-02-24	0.4200	0.4800	0.4000	0.4500	+12.500%	443	50,730	-82.222%
2026-02-23	0.4900	0.4900	0.4000	0.4000	-11.111%	1,887	50,864	-80.000%
2026-02-20	0.5300	0.5400	0.4200	0.4500	-13.462%	4,059	49,247	-82.222%
2026-02-19	0.4900	0.5500	0.4500	0.5200	+8.333%	134	51,866	-84.615%
2026-02-18	0.4500	0.5500	0.4200	0.4800	+4.348%	565	51,836	-83.333%
2026-02-17	0.5400	0.5500	0.4400	0.4600	-13.208%	613	51,684	-82.609%
2026-02-13	0.5100	0.6300	0.5100	0.5300	+3.922%	7,515	45,669	-84.906%
2026-02-12	0.5900	0.5900	0.4500	0.5100	-15.000%	946	45,669	-84.314%
2026-02-11	0.6500	0.6600	0.5300	0.6000	-7.692%	830	45,553	-86.667%
2026-02-10	0.7000	0.7700	0.6400	0.6500	-15.584%	265	45,349	-87.692%
2026-02-09	0.6900	0.7700	0.6700	0.7700	+5.479%	371	45,132	-89.610%
2026-02-06	0.5800	0.7600	0.5000	0.7300	+32.727%	3,676	44,927	-89.041%
2026-02-05	0.6300	0.6700	0.4800	0.5500	-19.118%	1,830	42,094	-85.455%
2026-02-04	0.7900	0.7900	0.6300	0.6800	-17.073%	2,392	42,237	-88.235%
2026-02-03	0.7700	0.8500	0.7000	0.8200	+6.494%	843	40,919	-90.244%
2026-02-02	0.8300	0.8500	0.7000	0.7700	-10.465%	1,948	40,431	-89.610%
2026-01-30	0.9900	1.0600	0.8000	0.8600	-15.686%	3,603	40,401	-90.698%
2026-01-29	1.2400	1.2500	0.9700	1.0200	-18.400%	5,192	38,179	-92.157%
2026-01-28	1.3600	1.5000	1.2100	1.2500	-3.101%	1,391	40,211	-93.600%
2026-01-27	1.2000	1.3300	1.1000	1.2900	+15.179%	1,953	40,058	-93.798%
2026-01-26	1.2000	1.3100	1.1000	1.1200	-5.882%	4,532	39,347	-92.857%
2026-01-23	1.2200	1.2700	1.1300	1.1900	-3.252%	3,542	37,095	-93.277%
2026-01-22	1.1900	1.2500	1.1300	1.2300	+11.818%	385	35,038	-93.496%
2026-01-21	1.1800	1.2800	0.9800	1.1000	-10.569%	5,991	34,949	-92.727%
2026-01-20	1.3300	1.3700	1.1200	1.2300	-6.818%	412	33,202	-93.496%
2026-01-16	1.4000	1.5300	1.3200	1.3200	-5.714%	674	32,596	-93.939%
2026-01-15	1.5000	1.6000	1.3700	1.4000	-3.448%	1,380	32,596	-94.286%
2026-01-14	1.3400	1.5400	1.2400	1.4500	+2.837%	599	32,129	-94.483%
2026-01-13	1.5000	1.7000	1.3000	1.4100	-2.759%	390	31,985	-94.326%
2026-01-12	1.4300	1.5900	1.3000	1.4500	+0.694%	536	31,958	-94.483%
2026-01-09	1.5000	1.6100	1.4000	1.4400	-0.690%	613	31,816	-94.444%
2026-01-08	1.3600	1.5000	1.3600	1.4500	+4.317%	191	31,935	-94.483%
2026-01-07	1.4300	1.6400	1.3600	1.3900	-12.579%	10,485	31,909	-94.245%
2026-01-06	1.3900	1.6000	1.3400	1.5900	+17.778%	786	28,134	-94.969%
2026-01-05	1.3500	1.4200	1.1600	1.3500	+3.053%	566	28,028	-94.074%
2026-01-02	1.1500	1.4000	1.1000	1.3100	+15.929%	441	27,850	-93.893%
2025-12-31	1.1700	1.1800	1.0500	1.1300	-3.419%	1,136	27,575	-92.920%
2025-12-30	1.2600	1.2800	1.1700	1.1700	-7.143%	744	27,575	-93.162%
2025-12-29	1.3200	1.4500	1.2500	1.2600	-10.000%	401	27,575	-93.651%
2025-12-26	1.5700	1.5700	1.3500	1.4000	-8.497%	331	27,427	-94.286%
2025-12-24	1.6000	1.6000	1.5000	1.5300	-1.290%	111	27,384	-94.771%
2025-12-23	1.6900	1.8100	1.5000	1.5500	-8.824%	170	27,384	-94.839%
2025-12-22	1.7500	1.8500	1.6500	1.7000	+2.410%	277	27,402	-95.294%
2025-12-19	1.4500	1.8300	1.4400	1.6600	+18.571%	536	27,349	-95.181%
2025-12-18	1.5400	1.5400	1.3200	1.4000	+6.061%	343	27,305	-94.286%
2025-12-17	1.5300	1.6200	1.3200	1.3200	-13.725%	1,807	27,198	-93.939%
2025-12-16	1.6400	1.7000	1.5000	1.5300	-5.556%	1,877	27,047	-94.771%
2025-12-15	1.9500	1.9500	1.5200	1.6200	-14.737%	2,811	25,331	-95.062%
2025-12-12	2.0800	2.1400	1.7000	1.9000	-5.000%	227	24,876	-95.789%
2025-12-11	2.0000	2.1300	1.8200	2.0000	+5.263%	732	24,811	-96.000%
2025-12-10	2.0800	2.1600	1.9000	1.9000	-5.000%	375	24,524	-95.789%
2025-12-09	1.8600	2.0300	1.8500	2.0000	+2.041%	117	24,471	-96.000%
2025-12-08	2.2500	2.2500	1.8000	1.9600	-7.109%	154	24,405	-95.918%
2025-12-05	2.1400	2.2500	1.9600	2.1100	-6.222%	216	24,378	-96.209%
2025-12-04	1.7400	2.3500	1.7000	2.2500	+28.571%	979	24,269	-96.444%
2025-12-03	1.5900	1.7500	1.5100	1.7500	+8.696%	168	24,415	-95.429%
2025-12-02	1.8000	1.9000	1.6000	1.6100	-8.000%	207	24,424	-95.031%
2025-12-01	1.8400	1.9000	1.6600	1.7500	-6.915%	125	24,415	-95.429%
2025-11-28	1.8400	2.0000	1.8100	1.8800	+6.215%	155	24,447	-95.745%
2025-11-26	1.9400	1.9400	1.7000	1.7700	+1.143%	421	24,407	-95.480%
2025-11-25	1.9500	1.9500	1.7100	1.7500	-10.256%	172	24,407	-95.429%
2025-11-24	1.6000	2.0100	1.6000	1.9500	+21.875%	281	24,383	-95.897%
2025-11-21	1.6500	1.7500	1.3000	1.6000	-4.762%	891	24,393	-95.000%
2025-11-20	1.9100	2.1500	1.5800	1.6800	-5.085%	782	24,726	-95.238%
2025-11-19	1.8700	2.0200	1.7200	1.7700	-11.500%	421	24,914	-95.480%
2025-11-18	1.7000	2.0000	1.5800	2.0000	+19.048%	539	24,969	-96.000%
2025-11-17	1.9400	2.0500	1.5500	1.6800	-14.721%	811	24,936	-95.238%
2025-11-14	2.0800	2.5200	1.9600	1.9700	-10.455%	1,255	24,935	-95.939%
2025-11-13	2.5500	2.6900	2.0000	2.2000	-16.350%	1,965	24,280	-96.364%
2025-11-12	2.1200	2.9000	2.1000	2.6300	+34.184%	2,899	24,463	-96.958%
2025-11-11	2.3000	2.3500	1.9200	1.9600	+11.364%	1,910	22,928	-95.918%
2025-11-10	1.8700	2.0100	1.7100	1.7600	+0.571%	824	23,678	-95.455%
2025-11-07	1.7000	1.7800	1.5000	1.7500	+0.575%	1,008	23,442	-95.429%
2025-11-06	2.0500	2.0500	1.7000	1.7400	-15.122%	331	23,562	-95.402%
2025-11-05	2.2900	2.2900	1.7300	2.0500	+15.819%	381	23,566	-96.098%
2025-11-04	2.0400	2.1000	1.7500	1.7700	-19.545%	876	23,642	-95.480%
2025-11-03	2.6000	2.6000	2.0600	2.2000	-13.725%	651	23,655	-96.364%
2025-10-31	2.6000	2.6000	2.4000	2.5500	+3.239%	254	23,655	-96.863%
2025-10-30	2.5500	2.6000	2.4200	2.4700	-5.364%	300	23,667	-96.761%
2025-10-29	2.5500	2.7000	2.4500	2.6100	+1.953%	513	23,749	-96.935%
2025-10-28	2.7000	2.8000	2.4800	2.5600	-5.185%	399	23,499	-96.875%
2025-10-27	2.7500	2.8000	2.5000	2.7000	+1.887%	658	23,220	-97.037%
2025-10-24	2.7500	2.9000	2.6500	2.6500	+5.159%	379	23,220	-96.981%
2025-10-23	2.3000	2.7000	2.3000	2.5200	+2.857%	300	23,070	-96.825%
2025-10-22	2.6000	2.8000	2.3500	2.4500	-10.909%	708	23,040	-96.735%
2025-10-21	2.9500	2.9500	2.6500	2.7500	-6.780%	468	23,217	-97.091%
2025-10-20	3.2500	3.4000	2.9500	2.9500	-4.839%	541	23,188	-97.288%
2025-10-17	3.2000	3.2000	2.8000	3.1000	-3.427%	740	23,362	-97.419%
2025-10-16	3.9000	3.9200	3.1700	3.2100	-16.623%	954	23,265	-97.508%
2025-10-15	4.4600	4.4600	3.4000	3.8500	-4.938%	1,844	23,079	-97.922%
2025-10-14	4.0000	4.5000	3.7000	4.0500	+2.015%	2,830	22,777	-98.025%
2025-10-13	3.3000	4.2000	2.9300	3.9700	+44.364%	2,255	22,679	-97.985%
2025-10-10	2.9000	3.7000	2.7000	2.7500	-2.827%	4,354	22,802	-97.091%
2025-10-09	2.7000	2.8300	2.5500	2.8300	+4.815%	294	20,690	-97.173%
2025-10-08	2.9000	2.9700	2.5500	2.7000	-2.174%	509	20,631	-97.037%
2025-10-07	2.9500	3.0000	2.5000	2.7600	-4.828%	488	20,344	-97.101%
2025-10-06	3.5200	3.5200	2.6500	2.9000	+10.266%	983	20,344	-97.241%
2025-10-03	2.8000	2.8000	2.4900	2.6300	-0.755%	621	20,273	-96.958%
2025-10-02	2.6500	2.7500	2.5500	2.6500	+4.743%	825	20,198	-96.981%
2025-10-01	2.2500	2.6000	2.2000	2.5300	+10.965%	328	20,013	-96.838%
2025-09-30	2.2500	2.3700	2.1500	2.2800	+1.333%	306	19,934	-96.491%
2025-09-29	2.5000	2.5500	2.2500	2.2500	-6.250%	442	19,807	-96.444%
2025-09-26	2.6400	2.6500	2.2500	2.4000	-6.977%	712	19,757	-96.667%
2025-09-25	2.8500	2.8500	2.3500	2.5800	-11.945%	944	19,499	-96.899%
2025-09-24	3.1800	3.2500	2.8500	2.9300	-5.484%	1,697	19,478	-97.270%
2025-09-23	2.7500	3.4500	2.6000	3.1000	+21.569%	3,517	19,600	-97.419%
2025-09-22	2.3500	2.6000	2.0200	2.5500	+8.511%	1,327	19,784	-96.863%
2025-09-19	2.0500	2.4500	2.0500	2.3500	+14.634%	1,963	19,693	-96.596%
2025-09-18	1.9800	2.0800	1.8700	2.0500	+10.811%	1,074	19,518	-96.098%
2025-09-17	1.8000	1.9500	1.6500	1.8500	-2.116%	1,002	19,319	-95.676%
2025-09-16	1.5000	1.9000	1.4500	1.8900	+35.000%	3,606	19,280	-95.767%
2025-09-15	1.3500	1.4500	1.3000	1.4000	+3.704%	838	19,185	-94.286%
2025-09-12	1.3000	1.4000	1.2500	1.3500	+8.871%	1,156	18,810	-94.074%
2025-09-11	1.2000	1.3500	1.1700	1.2400	+5.983%	973	18,148	-93.548%
2025-09-10	1.3500	1.3500	1.1500	1.1700	-4.098%	1,643	17,490	-93.162%
2025-09-09	1.3000	1.3000	1.2000	1.2200	-3.937%	489	17,121	-93.443%
2025-09-08	1.4000	1.4000	1.2500	1.2700	-5.926%	363	16,998	-93.701%
2025-09-05	1.4300	1.4300	1.2500	1.3500	0.000%	548	16,832	-94.074%
2025-09-04	1.3000	1.4000	1.2900	1.3500	-1.460%	301	16,788	-94.074%
2025-09-03	1.4500	1.4500	1.3300	1.3700	-4.196%	391	16,677	-94.161%
2025-09-02	1.4000	1.4500	1.3000	1.4300	-1.379%	419	16,545	-94.406%
2025-08-29	1.5500	1.5500	1.4100	1.4500	-6.452%	236	16,445	-94.483%
2025-08-28	1.6100	1.6100	1.5000	1.5500	+0.649%	466	16,445	-94.839%
2025-08-27	1.6000	1.6000	1.5000	1.5400	-6.667%	234	16,453	-94.805%
2025-08-26	1.6200	1.7000	1.5500	1.6500	0.000%	189	16,452	-95.152%
2025-08-25	1.7000	1.7500	1.6200	1.6500	-5.714%	338	16,450	-95.152%
2025-08-22	1.7000	1.8500	1.6500	1.7500	+1.744%	364	16,323	-95.429%
2025-08-21	1.8000	1.8000	1.6500	1.7200	-2.825%	141	16,169	-95.349%
2025-08-20	1.7500	1.8700	1.5500	1.7700	+1.143%	957	16,168	-95.480%
2025-08-19	1.9500	1.9500	1.6500	1.7500	-10.256%	823	16,217	-95.429%
2025-08-18	2.1000	2.1300	1.8500	1.9500	-9.302%	281	16,515	-95.897%
2025-08-15	1.9000	2.1500	1.7500	2.1500	+10.256%	1,158	16,602	-96.279%
2025-08-14	1.9500	2.0500	1.8000	1.9500	-2.500%	608	16,656	-95.897%
2025-08-13	2.0000	2.0000	1.8000	2.0000	-1.478%	1,624	16,760	-96.000%
2025-08-12	1.7000	2.1000	1.2500	2.0300	-26.449%	4,895	17,651	-96.059%
2025-08-11	2.7000	2.9500	2.6000	2.7600	+0.364%	882	18,015	-97.101%
2025-08-08	2.7000	2.9000	2.5600	2.7500	+14.583%	1,275	17,748	-97.091%
2025-08-07	2.6000	2.6000	2.3200	2.4000	-5.882%	504	17,890	-96.667%
2025-08-06	2.6500	2.8000	2.5000	2.5500	-7.273%	369	17,764	-96.863%
2025-08-05	2.8500	2.9500	2.6900	2.7500	-0.362%	278	17,645	-97.091%
2025-08-04	2.4500	2.9000	2.4500	2.7600	+15.000%	1,138	17,478	-97.101%
2025-08-01	2.4000	2.5500	2.1500	2.4000	-1.235%	599	17,793	-96.667%
2025-07-31	2.5200	2.7000	2.3500	2.4300	+1.250%	291	17,772	-96.708%
2025-07-30	2.5500	2.7000	2.3500	2.4000	-5.882%	797	17,683	-96.667%
2025-07-29	2.8500	2.9200	2.5300	2.5500	-12.371%	539	17,825	-96.863%
2025-07-28	3.1000	3.1000	2.8000	2.9100	-4.902%	883	17,845	-97.251%
2025-07-25	3.3700	3.5000	3.0600	3.0600	-10.000%	566	17,581	-97.386%
2025-07-24	3.5000	3.7000	3.4000	3.4000	-1.449%	1,134	17,718	-97.647%
2025-07-23	3.3300	3.5300	3.1500	3.4500	+11.290%	404	17,818	-97.681%
2025-07-22	3.3000	3.3000	2.8500	3.1000	-3.125%	508	17,858	-97.419%
2025-07-21	4.0000	4.0000	3.1000	3.2000	-10.615%	597	17,673	-97.500%
2025-07-18	3.9000	4.0000	3.5000	3.5800	-5.789%	1,063	17,382	-97.765%
2025-07-17	3.2000	3.9000	3.2000	3.8000	+19.497%	1,406	17,371	-97.895%
2025-07-16	3.2000	3.3000	2.9500	3.1800	+0.952%	469	16,811	-97.484%
2025-07-15	3.1400	3.2000	2.8000	3.1500	+8.621%	290	16,756	-97.460%
2025-07-14	2.6500	2.9500	2.4500	2.9000	+9.434%	477	16,589	-97.241%
2025-07-11	3.1200	3.1200	2.6500	2.6500	-15.873%	1,825	16,575	-96.981%
2025-07-10	3.3000	3.5000	2.9500	3.1500	-6.805%	569	16,421	-97.460%
2025-07-09	3.6700	3.6700	3.0000	3.3800	-6.111%	1,011	16,468	-97.633%
2025-07-08	3.7000	4.2000	3.4000	3.6000	+0.279%	1,569	16,172	-97.778%
2025-07-07	3.6000	3.6500	3.1000	3.5900	+2.571%	1,253	16,153	-97.772%
2025-07-03	3.7000	3.9000	3.3000	3.5000	+3.245%	1,391	15,330	-97.714%
2025-07-02	2.7300	3.6000	2.7300	3.3900	+21.071%	1,676	15,330	-97.640%
2025-07-01	3.0000	3.1400	2.3600	2.8000	-2.098%	4,511	15,335	-97.143%
2025-06-30	2.5000	3.8200	2.3500	2.8600	+30.000%	2,610	12,447	-97.203%
2025-06-27	2.3000	2.3000	2.0500	2.2000	0.000%	2,295	11,888	-96.364%
2025-06-26	1.7400	2.2000	1.7400	2.2000	+34.146%	983	10,454	-96.364%
2025-06-25	2.1000	2.2300	1.5500	1.6400	-7.865%	1,495	10,710	-95.122%
2025-06-24	1.3000	1.8500	1.3000	1.7800	+40.157%	976	10,093	-95.506%
2025-06-23	1.2000	1.2700	1.1000	1.2700	+1.600%	41	9,845	-93.701%
2025-06-20	1.2500	1.2600	1.1500	1.2500	0.000%	872	9,831	-93.600%
2025-06-18	1.2500	1.3700	1.2000	1.2500	0.000%	451	9,756	-93.600%
2025-06-17	1.3800	1.4500	1.2000	1.2500	-5.303%	209	9,756	-93.600%
2025-06-16	1.1900	1.4000	1.1900	1.3200	+18.919%	151	9,729	-93.939%
2025-06-13	1.1000	1.2300	1.1000	1.1100	-11.200%	358	9,700	-92.793%
2025-06-12	1.1000	1.2500	1.1000	1.2500	+8.696%	149	9,752	-93.600%
2025-06-11	1.2000	1.3000	1.1500	1.1500	-2.542%	309	9,750	-93.043%
2025-06-10	1.2500	1.2500	1.1500	1.1800	-1.667%	599	9,609	-93.220%
2025-06-09	1.3000	1.3000	1.2000	1.2000	-6.250%	265	9,765	-93.333%
2025-06-06	1.3000	1.3000	1.2500	1.2800	+12.281%	218	9,770	-93.750%
2025-06-05	1.5000	1.5000	1.1400	1.1400	-20.833%	723	9,751	-92.982%
2025-06-04	1.2000	1.5400	1.2000	1.4400	+20.000%	385	9,361	-94.444%
2025-06-03	1.3400	1.3500	1.2000	1.2000	-6.250%	76	9,183	-93.333%
2025-06-02	1.3000	1.3500	1.1500	1.2800	-7.914%	246	9,185	-93.750%
2025-05-30	1.2500	1.4500	1.2500	1.3900	+11.200%	172	9,130	-94.245%
2025-05-29	1.4100	1.4500	1.2200	1.2500	-9.420%	174	9,103	-93.600%
2025-05-28	1.4500	1.5000	1.3000	1.3800	-11.538%	37	9,055	-94.203%
2025-05-27	1.3500	1.6000	1.1600	1.5600	+30.000%	1,031	9,060	-94.872%
2025-05-23	1.1500	1.2000	1.0000	1.2000	-4.000%	284	8,600	-93.333%
2025-05-22	1.1000	1.3000	1.0000	1.2500	+19.048%	177	8,600	-93.600%
2025-05-21	0.8500	1.2700	0.8500	1.0500	+5.000%	998	8,549	-92.381%
2025-05-20	1.0200	1.0200	0.8500	1.0000	0.000%	126	8,119	-92.000%
2025-05-19	0.9400	1.0200	0.9400	1.0000	+4.167%	150	8,170	-92.000%
2025-05-16	1.0500	1.1000	0.9600	0.9600	-4.000%	372	8,233	-91.667%
2025-05-15	1.1000	1.1000	0.9000	1.0000	-9.091%	261	8,287	-92.000%
2025-05-14	1.0000	1.3100	1.0000	1.1000	+15.789%	337	8,366	-92.727%
2025-05-13	0.7500	1.0500	0.7500	0.9500	+21.795%	888	8,275	-91.579%
2025-05-12	0.8200	0.8300	0.7300	0.7800	+8.333%	125	8,051	-89.744%
2025-05-09	0.7500	0.8500	0.7200	0.7200	-8.861%	118	8,049	-88.889%
2025-05-08	0.8000	0.8000	0.7400	0.7900	+21.538%	72	8,056	-89.873%
2025-05-07	0.6700	0.7200	0.6500	0.6500	0.000%	99	8,060	-87.692%
2025-05-06	0.7500	0.7500	0.6500	0.6500	-13.333%	36	8,064	-87.692%
2025-05-05	0.7200	0.8000	0.7000	0.7500	-11.765%	33	8,068	-89.333%
2025-05-02	0.8000	0.8500	0.7500	0.8500	0.000%	362	8,048	-90.588%
2025-05-01	1.0500	1.0500	0.8500	0.8500	-3.409%	374	7,982	-90.588%
2025-04-30	1.0000	1.0000	0.8100	0.8800	-10.204%	55	8,053	-90.909%
2025-04-29	0.9200	0.9800	0.9200	0.9800	+4.255%	95	8,058	-91.837%
2025-04-28	1.0500	1.1000	0.8600	0.9400	-1.053%	504	8,058	-91.489%
2025-04-25	0.7000	0.9500	0.7000	0.9500	+46.154%	442	8,037	-91.579%
2025-04-24	0.5500	0.7000	0.5500	0.6500	+1.563%	347	8,025	-87.692%
2025-04-23	0.7000	0.7000	0.5900	0.6400	+10.345%	47	7,823	-87.500%
2025-04-22	0.6000	0.6000	0.5500	0.5800	+16.000%	20	7,804	-86.207%
2025-04-21	0.5500	0.5500	0.5000	0.5000	-13.793%	28	7,801	-84.000%
2025-04-17	0.5800	0.5900	0.5800	0.5800	+1.754%	15	7,796	-86.207%
2025-04-16	0.5800	0.5800	0.5500	0.5700	-5.000%	39	7,796	-85.965%
2025-04-15	0.5800	0.6500	0.5500	0.6000	-7.692%	37	7,791	-86.667%
2025-04-14	0.7400	0.7500	0.6500	0.6500	-12.162%	93	7,784	-87.692%
2025-04-11	0.6500	0.7400	0.6500	0.7400	+2.778%	10	7,854	-89.189%
2025-04-10	0.7500	0.8000	0.7200	0.7200	-12.195%	9	7,851	-88.889%
2025-04-09	0.7000	0.8500	0.6600	0.8200	+17.143%	39	7,844	-90.244%
2025-04-08	0.8500	0.8500	0.6900	0.7000	-13.580%	20	7,825	-88.571%
2025-04-07	0.6500	0.8200	0.6100	0.8100	+15.714%	87	7,819	-90.123%
2025-04-04	0.7400	0.7500	0.6500	0.7000	-16.667%	1,014	7,862	-88.571%
2025-04-03	0.7500	0.8400	0.7500	0.8400	-3.448%	8	7,440	-90.476%
2025-04-02	0.8000	0.8700	0.7000	0.8700	+8.750%	17	7,439	-90.805%
2025-04-01	0.7500	0.8000	0.7500	0.8000	+14.286%	16	7,424	-90.000%
2025-03-31	0.7500	0.8000	0.7000	0.7000	-12.500%	245	7,413	-88.571%
2025-03-28	0.7900	0.8000	0.7500	0.8000	0.000%	252	7,382	-90.000%
2025-03-27	0.8500	0.8500	0.8000	0.8000	-5.882%	17	7,348	-90.000%
2025-03-26	1.0000	1.0000	0.8000	0.8500	-19.048%	54	7,350	-90.588%
2025-03-25	1.0500	1.1500	1.0500	1.0500	+5.000%	150	7,350	-92.381%
2025-03-24	0.8000	1.0000	0.8000	1.0000	+33.333%	307	7,349	-92.000%
2025-03-21	0.7500	0.8000	0.7200	0.7500	+4.167%	298	7,431	-89.333%
2025-03-20	0.7500	0.8000	0.7200	0.7200	-15.294%	17	7,434	-88.889%
2025-03-19	0.8000	0.8500	0.7500	0.8500	+6.250%	132	7,434	-90.588%
2025-03-18	0.8000	0.8500	0.7500	0.8000	-20.000%	350	7,426	-90.000%
2025-03-17	1.0000	1.0500	0.9600	1.0000	+2.041%	169	7,451	-92.000%
2025-03-14	0.9500	0.9800	0.8500	0.9800	+15.294%	486	7,345	-91.837%
2025-03-13	0.8500	0.9000	0.8000	0.8500	-3.409%	53	7,338	-90.588%
2025-03-12	0.9600	0.9700	0.8500	0.8800	+3.529%	286	7,338	-90.909%
2025-03-11	0.8500	0.8700	0.7300	0.8500	0.000%	164	7,442	-90.588%
2025-03-10	1.1500	1.1500	0.7600	0.8500	-5.556%	377	7,438	-90.588%
2025-03-07	1.0000	1.1000	0.8000	0.9000	-30.769%	2,126	7,428	-91.111%
2025-03-06	1.4500	1.4500	1.2800	1.3000	-10.345%	923	7,171	-93.846%
2025-03-05	1.7100	1.7100	1.4500	1.4500	-7.643%	107	6,636	-94.483%
2025-03-04	1.4100	1.7000	1.4100	1.5700	-3.681%	555	6,667	-94.904%
2025-03-03	2.0200	2.0200	1.5500	1.6300	-14.211%	81	6,303	-95.092%
2025-02-28	1.8000	1.9500	1.6000	1.9000	+2.703%	136	6,292	-95.789%
2025-02-27	2.2000	2.2500	1.8000	1.8500	-11.905%	132	6,278	-95.676%
2025-02-26	2.4000	2.4000	2.0500	2.1000	-2.326%	257	6,287	-96.190%
2025-02-25	2.4500	2.4500	1.9000	2.1500	-4.867%	1,533	6,227	-96.279%
2025-02-24	2.7900	2.8000	2.2500	2.2600	-22.337%	297	5,048	-96.460%
2025-02-21	3.7000	3.7000	2.8000	2.9100	-14.412%	864	5,132	-97.251%
2025-02-20	3.5000	3.5000	2.9600	3.4000	-10.526%	819	4,896	-97.647%
2025-02-19	4.0000	4.2000	3.6000	3.8000	-7.090%	465	4,701	-97.895%
2025-02-18	4.6000	4.9000	4.0000	4.0900	-9.111%	272	4,624	-98.044%
2025-02-14	5.1000	5.1000	4.2400	4.5000	-12.959%	2,406	3,824	-98.222%
2025-02-13	5.6000	5.6000	4.6500	5.1700	+5.943%	757	3,824	-98.453%
2025-02-12	3.8600	5.2000	3.7000	4.8800	+25.128%	1,344	3,342	-98.361%
2025-02-11	4.2000	5.0000	3.8800	3.9000	-8.879%	887	2,288	-97.949%
2025-02-10	5.3000	5.3000	3.9400	4.2800	+4.390%	1,476	1,767	-98.131%
2025-02-07	2.9000	4.6000	2.7000	4.1000	+49.091%	954	820	-98.049%
2025-02-06	3.5000	4.0000	2.7500	2.7500	0.000%	892	0	-97.091%

.dark-mode .tCNWJ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tCNWJ2{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115C10BBAI Jan 15 2027 10.00 Call (BBAI270115C00010000)option OPRA

BBAI20270115C10
BBAI Jan 15 2027 10.00 Call (BBAI270115C00010000)
option OPRA