Dark

BBAI20270115C12
BBAI Jan 15 2027 12.00 Call (BBAI270115C00012000)
option OPRA

EOD

Sep 16, 2026

0.0300-25.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0300	0.0300	0.0300	0.0300	-25.000%	1	17,197	0.000%
2026-09-15	0.0400	0.0400	0.0400	0.0400	+33.333%	1	17,198	-25.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	+50.000%	11	17,199	0.000%
2026-09-11	0.0300	0.0300	0.0200	0.0200	-71.429%	13	17,200	+50.000%
2026-09-10	0.0400	0.0700	0.0300	0.0700	+75.000%	84	17,201	-57.143%
2026-09-09	0.0300	0.0400	0.0200	0.0400	0.000%	4,010	17,175	-25.000%
2026-09-08	0.0400	0.0400	0.0300	0.0400	+33.333%	9	16,269	-25.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	23	16,268	0.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	+33.333%	12	16,268	-25.000%
2026-09-02	0.0300	0.0300	0.0300	0.0300	-25.000%	2	16,278	0.000%
2026-09-01	0.0900	0.0900	0.0300	0.0400	0.000%	120	16,278	-25.000%
2026-08-28	0.0400	0.0400	0.0400	0.0400	0.000%	70	16,287	-25.000%
2026-08-27	0.0400	0.0400	0.0400	0.0400	0.000%	20	16,277	-25.000%
2026-08-26	0.0500	0.0500	0.0300	0.0400	0.000%	14	16,277	-25.000%
2026-08-25	0.0300	0.0400	0.0300	0.0400	+33.333%	212	16,264	-25.000%
2026-08-24	0.0500	0.0500	0.0300	0.0300	-40.000%	22	16,262	0.000%
2026-08-21	0.0400	0.0500	0.0400	0.0500	+25.000%	9	16,262	-40.000%
2026-08-20	0.0500	0.0500	0.0400	0.0400	0.000%	266	16,262	-25.000%
2026-08-19	0.0500	0.0500	0.0400	0.0400	-20.000%	354	16,258	-25.000%
2026-08-18	0.0600	0.0600	0.0500	0.0500	0.000%	9	16,260	-40.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	0.000%	10	16,267	-40.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-28.571%	1	16,267	-40.000%
2026-08-13	0.0700	0.0700	0.0700	0.0700	+16.667%	13	16,267	-57.143%
2026-08-12	0.0600	0.0600	0.0600	0.0600	-50.000%	1	16,262	-50.000%
2026-08-11	0.0800	0.1200	0.0800	0.1200	+50.000%	45	16,262	-75.000%
2026-08-10	0.0400	0.0800	0.0400	0.0800	0.000%	11	16,263	-62.500%
2026-08-07	0.0700	0.0800	0.0600	0.0800	+60.000%	34	16,263	-62.500%
2026-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	9	16,256	-40.000%
2026-08-05	0.0700	0.1300	0.0500	0.0500	-28.571%	124	16,259	-40.000%
2026-08-04	0.0700	0.1100	0.0600	0.0700	+16.667%	44	16,277	-57.143%
2026-08-03	0.0600	0.0600	0.0500	0.0600	0.000%	59	16,283	-50.000%
2026-07-31	0.0500	0.0600	0.0500	0.0600	+20.000%	341	16,299	-50.000%
2026-07-30	0.0700	0.0700	0.0500	0.0500	-16.667%	12	16,302	-40.000%
2026-07-29	0.0700	0.0700	0.0600	0.0600	-25.000%	18	16,313	-50.000%
2026-07-28	0.0500	0.0800	0.0500	0.0800	+33.333%	35	16,323	-62.500%
2026-07-27	0.0800	0.0800	0.0500	0.0600	-14.286%	32	16,329	-50.000%
2026-07-24	0.0500	0.0700	0.0500	0.0700	+16.667%	7	16,327	-57.143%
2026-07-23	0.0600	0.0700	0.0600	0.0600	-25.000%	6	16,329	-50.000%
2026-07-22	0.0800	0.0800	0.0700	0.0800	+14.286%	29	16,328	-62.500%
2026-07-21	0.0800	0.0900	0.0600	0.0700	-12.500%	90	16,345	-57.143%
2026-07-20	0.0800	0.0800	0.0700	0.0800	-11.111%	331	16,348	-62.500%
2026-07-16	0.1000	0.1000	0.0800	0.0900	-10.000%	258	16,360	-66.667%
2026-07-15	0.1000	0.1000	0.1000	0.1000	+11.111%	11	16,373	-70.000%
2026-07-14	0.0900	0.0900	0.0900	0.0900	0.000%	7	16,378	-66.667%
2026-07-13	0.1000	0.1000	0.0700	0.0900	-10.000%	93	16,385	-66.667%
2026-07-10	0.1100	0.1200	0.1000	0.1000	0.000%	31	16,394	-70.000%
2026-07-09	0.1300	0.1300	0.1000	0.1000	-9.091%	24	16,369	-70.000%
2026-07-08	0.1200	0.1500	0.1100	0.1100	-26.667%	223	16,353	-72.727%
2026-07-07	0.1300	0.1500	0.1300	0.1500	+15.385%	5	16,353	-80.000%
2026-07-06	0.1500	0.1600	0.1300	0.1300	-13.333%	220	16,353	-76.923%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-6.250%	3	16,159	-80.000%
2026-07-01	0.1600	0.1800	0.1600	0.1600	-5.882%	32	16,159	-81.250%
2026-06-30	0.1700	0.1800	0.1700	0.1700	+6.250%	5	16,149	-82.353%
2026-06-29	0.1600	0.1600	0.1500	0.1600	+6.667%	11	16,149	-81.250%
2026-06-26	0.1500	0.1800	0.1300	0.1500	+15.385%	276	16,159	-80.000%
2026-06-25	0.1400	0.1500	0.1300	0.1300	-7.143%	25	15,908	-76.923%
2026-06-24	0.1700	0.1800	0.1300	0.1400	-26.316%	39	15,912	-78.571%
2026-06-23	0.2000	0.2100	0.1800	0.1900	0.000%	128	15,911	-84.211%
2026-06-22	0.2200	0.2300	0.1900	0.1900	-13.636%	85	15,897	-84.211%
2026-06-18	0.2400	0.2500	0.2100	0.2200	-8.333%	99	15,866	-86.364%
2026-06-17	0.2700	0.2700	0.2400	0.2400	-11.111%	40	15,866	-87.500%
2026-06-16	0.2500	0.2700	0.2400	0.2700	0.000%	18	15,864	-88.889%
2026-06-15	0.2900	0.3000	0.2700	0.2700	+3.846%	114	15,867	-88.889%
2026-06-12	0.3000	0.3400	0.2600	0.2600	-18.750%	21	15,866	-88.462%
2026-06-11	0.3100	0.3200	0.2900	0.3200	+3.226%	34	15,864	-90.625%
2026-06-10	0.3300	0.3400	0.3100	0.3100	+3.333%	149	15,853	-90.323%
2026-06-09	0.3500	0.3800	0.2800	0.3000	-16.667%	188	15,988	-90.000%
2026-06-08	0.4500	0.4500	0.3600	0.3600	+5.882%	64	15,928	-91.667%
2026-06-05	0.4500	0.4500	0.3100	0.3400	-32.000%	173	15,905	-91.176%
2026-06-04	0.5200	0.5500	0.4600	0.5000	-9.091%	117	15,883	-94.000%
2026-06-03	0.5600	0.5700	0.4400	0.5500	-8.333%	81	15,913	-94.545%
2026-06-02	0.6900	0.6900	0.5800	0.6000	-14.286%	204	15,911	-95.000%
2026-06-01	0.6600	0.8000	0.6000	0.7000	-1.408%	470	15,905	-95.714%
2026-05-29	0.5500	0.7100	0.4700	0.7100	+29.091%	407	15,896	-95.775%
2026-05-28	0.3900	0.5500	0.3300	0.5500	+37.500%	501	15,834	-94.545%
2026-05-27	0.2900	0.4100	0.2400	0.4000	+42.857%	210	15,888	-92.500%
2026-05-26	0.2600	0.3000	0.2500	0.2800	-3.448%	52	16,022	-89.286%
2026-05-22	0.3300	0.3300	0.2500	0.2900	-3.333%	259	15,812	-89.655%
2026-05-21	0.2600	0.3200	0.2600	0.3000	+15.385%	408	15,941	-90.000%
2026-05-20	0.2000	0.2800	0.2000	0.2600	+13.043%	17	15,941	-88.462%
2026-05-19	0.2400	0.2500	0.2200	0.2300	-4.167%	75	15,881	-86.957%
2026-05-18	0.2500	0.2500	0.2300	0.2400	-20.000%	172	15,881	-87.500%
2026-05-15	0.2900	0.3100	0.2800	0.3000	0.000%	832	15,881	-90.000%
2026-05-14	0.2800	0.3300	0.2500	0.3000	+11.111%	115	15,871	-90.000%
2026-05-13	0.2400	0.3000	0.2000	0.2700	+3.846%	255	15,858	-88.889%
2026-05-12	0.2600	0.3000	0.2400	0.2600	-10.345%	85	15,858	-88.462%
2026-05-11	0.2700	0.3000	0.2600	0.2900	+11.538%	322	15,858	-89.655%
2026-05-08	0.3200	0.3200	0.2200	0.2600	-7.143%	309	15,849	-88.462%
2026-05-07	0.3300	0.3300	0.2600	0.2800	-12.500%	639	15,831	-89.286%
2026-05-06	0.3200	0.3300	0.2700	0.3200	-3.030%	315	15,854	-90.625%
2026-05-05	0.3400	0.3400	0.2800	0.3300	-5.714%	80	15,810	-90.909%
2026-05-04	0.3400	0.3600	0.3300	0.3500	+2.941%	75	15,810	-91.429%
2026-05-01	0.3000	0.3400	0.2900	0.3400	+6.250%	82	15,804	-91.176%
2026-04-30	0.2700	0.3200	0.2700	0.3200	+18.519%	72	15,804	-90.625%
2026-04-29	0.2800	0.2900	0.2700	0.2700	-6.897%	112	15,816	-88.889%
2026-04-28	0.2300	0.2900	0.1900	0.2900	+26.087%	94	15,857	-89.655%
2026-04-27	0.2500	0.2500	0.2200	0.2300	-4.167%	100	15,857	-86.957%
2026-04-24	0.2400	0.2400	0.2100	0.2400	+9.091%	14	15,808	-87.500%
2026-04-23	0.2500	0.2500	0.2100	0.2200	-15.385%	28	15,808	-86.364%
2026-04-22	0.2500	0.2700	0.2400	0.2600	0.000%	54	15,804	-88.462%
2026-04-21	0.2300	0.2600	0.2200	0.2600	+18.182%	113	15,940	-88.462%
2026-04-20	0.2200	0.2200	0.1800	0.2200	-8.333%	12	15,940	-86.364%
2026-04-17	0.2400	0.2600	0.2200	0.2400	+14.286%	200	15,946	-87.500%
2026-04-16	0.2300	0.2500	0.2100	0.2100	-8.696%	12	15,954	-85.714%
2026-04-15	0.1700	0.2300	0.1700	0.2300	+27.778%	278	15,954	-86.957%
2026-04-14	0.2000	0.2000	0.1800	0.1800	+20.000%	165	15,979	-83.333%
2026-04-13	0.1400	0.1600	0.1400	0.1500	-11.765%	171	16,012	-80.000%
2026-04-10	0.1500	0.1800	0.1500	0.1700	+13.333%	43	16,059	-82.353%
2026-04-09	0.1500	0.1500	0.1500	0.1500	-16.667%	1	16,060	-80.000%
2026-04-08	0.2200	0.2200	0.1700	0.1800	0.000%	51	16,059	-83.333%
2026-04-07	0.1900	0.1900	0.1800	0.1800	0.000%	6	16,096	-83.333%
2026-04-06	0.2000	0.2000	0.1800	0.1800	-14.286%	31	16,095	-83.333%
2026-04-02	0.2100	0.2100	0.2100	0.2100	+16.667%	1	16,095	-85.714%
2026-04-01	0.2000	0.2000	0.1800	0.1800	+12.500%	25	16,095	-83.333%
2026-03-31	0.1500	0.1700	0.1500	0.1600	+14.286%	112	16,094	-81.250%
2026-03-30	0.1000	0.1600	0.1000	0.1400	-12.500%	701	16,100	-78.571%
2026-03-27	0.1800	0.1800	0.1500	0.1600	-11.111%	76	15,909	-81.250%
2026-03-26	0.1800	0.2000	0.1800	0.1800	-10.000%	87	15,954	-83.333%
2026-03-25	0.2000	0.2100	0.1900	0.2000	0.000%	95	15,972	-85.000%
2026-03-24	0.2100	0.2200	0.1900	0.2000	-13.043%	203	15,967	-85.000%
2026-03-23	0.2200	0.2300	0.2000	0.2300	0.000%	51	15,986	-86.957%
2026-03-20	0.2600	0.2600	0.2300	0.2300	-14.815%	267	15,972	-86.957%
2026-03-19	0.2400	0.2700	0.2000	0.2700	-3.571%	169	15,983	-88.889%
2026-03-18	0.2600	0.2800	0.2600	0.2800	0.000%	8	16,097	-89.286%
2026-03-17	0.3000	0.3000	0.2800	0.2800	-3.448%	258	16,101	-89.286%
2026-03-16	0.3400	0.3400	0.2900	0.2900	-3.333%	20	16,102	-89.655%
2026-03-13	0.3400	0.3400	0.3000	0.3000	-9.091%	14	16,092	-90.000%
2026-03-12	0.3500	0.3500	0.3300	0.3300	-2.941%	50	16,101	-90.909%
2026-03-11	0.3700	0.3700	0.3400	0.3400	0.000%	64	16,149	-91.176%
2026-03-10	0.3800	0.3800	0.3400	0.3400	-2.857%	21	16,111	-91.176%
2026-03-09	0.3400	0.3500	0.3400	0.3500	-7.895%	24	16,116	-91.429%
2026-03-06	0.3400	0.4400	0.3400	0.3800	+15.152%	83	16,112	-92.105%
2026-03-05	0.3000	0.3300	0.2900	0.3300	+10.000%	52	16,079	-90.909%
2026-03-04	0.3100	0.3100	0.2500	0.3000	+7.143%	59	16,062	-90.000%
2026-03-03	0.3000	0.3000	0.2800	0.2800	-22.222%	27	16,048	-89.286%
2026-03-02	0.3500	0.3600	0.3200	0.3600	+12.500%	219	16,038	-91.667%
2026-02-27	0.3200	0.3500	0.3100	0.3200	-11.111%	6	15,853	-90.625%
2026-02-26	0.3500	0.3600	0.3500	0.3600	+5.882%	66	15,850	-91.667%
2026-02-25	0.3800	0.3800	0.2900	0.3400	0.000%	69	15,778	-91.176%
2026-02-24	0.3200	0.3500	0.2600	0.3400	+6.250%	50	15,778	-91.176%
2026-02-23	0.3000	0.3400	0.3000	0.3200	-3.030%	21	15,743	-90.625%
2026-02-20	0.3800	0.3800	0.3300	0.3300	-13.158%	7	15,734	-90.909%
2026-02-19	0.3800	0.3800	0.3800	0.3800	+2.703%	35	15,732	-92.105%
2026-02-18	0.3000	0.4200	0.3000	0.3700	+2.778%	143	15,727	-91.892%
2026-02-17	0.4100	0.4100	0.3300	0.3600	-21.739%	83	15,739	-91.667%
2026-02-13	0.4000	0.4600	0.3700	0.4600	+15.000%	71	15,772	-93.478%
2026-02-12	0.4100	0.4100	0.3600	0.4000	-11.111%	45	15,772	-92.500%
2026-02-11	0.4900	0.5000	0.4500	0.4500	-8.163%	5	15,796	-93.333%
2026-02-10	0.5500	0.5500	0.4900	0.4900	-12.500%	18	15,796	-93.878%
2026-02-09	0.5500	0.6000	0.4500	0.5600	-5.085%	34	15,796	-94.643%
2026-02-06	0.3900	0.5900	0.3900	0.5900	+43.902%	489	15,786	-94.915%
2026-02-05	0.4500	0.6200	0.3300	0.4100	-21.154%	129	15,373	-92.683%
2026-02-04	0.6000	0.6000	0.5000	0.5200	-14.754%	396	15,379	-94.231%
2026-02-03	0.5400	0.6600	0.5400	0.6100	+3.390%	221	15,700	-95.082%
2026-02-02	0.6000	0.6500	0.5500	0.5900	-9.231%	217	15,669	-94.915%
2026-01-30	0.7500	0.7600	0.6400	0.6500	-22.619%	207	15,786	-95.385%
2026-01-29	0.9300	1.0100	0.7800	0.8400	-16.832%	413	15,842	-96.429%
2026-01-28	1.0700	1.1500	0.9100	1.0100	-0.980%	65	16,063	-97.030%
2026-01-27	0.7200	1.0200	0.7200	1.0200	+14.607%	154	16,064	-97.059%
2026-01-26	0.9700	1.0500	0.8800	0.8900	-7.292%	385	16,018	-96.629%
2026-01-23	0.9700	0.9900	0.9000	0.9600	-1.031%	317	15,988	-96.875%
2026-01-22	0.9500	1.0000	0.9000	0.9700	+16.867%	103	15,957	-96.907%
2026-01-21	0.9800	1.0200	0.7200	0.8300	-12.632%	117	15,921	-96.386%
2026-01-20	1.0000	1.2500	0.9400	0.9500	-13.636%	175	15,926	-96.842%
2026-01-16	1.3300	1.3300	1.1000	1.1000	-4.348%	83	15,979	-97.273%
2026-01-15	1.1500	1.3500	1.1000	1.1500	0.000%	86	15,979	-97.391%
2026-01-14	1.0000	1.2300	1.0000	1.1500	+9.524%	24	15,906	-97.391%
2026-01-13	1.1000	1.1000	1.0000	1.0500	-10.256%	53	15,907	-97.143%
2026-01-12	1.1100	1.2500	1.0000	1.1700	+6.364%	46	15,940	-97.436%
2026-01-09	1.2700	1.3100	1.0600	1.1000	-15.385%	113	15,940	-97.273%
2026-01-08	1.2000	1.3000	1.1100	1.3000	+14.035%	26	15,959	-97.692%
2026-01-07	1.3500	1.3500	1.0200	1.1400	-12.308%	84	15,952	-97.368%
2026-01-06	1.1400	1.3000	1.0800	1.3000	+15.044%	244	15,940	-97.692%
2026-01-05	1.0000	1.1400	1.0000	1.1300	+4.630%	184	15,976	-97.345%
2026-01-02	0.9600	1.0800	0.9300	1.0800	+22.727%	153	15,831	-97.222%
2025-12-31	0.9200	0.9500	0.8800	0.8800	-9.278%	111	15,785	-96.591%
2025-12-30	1.0400	1.0600	0.9100	0.9700	-9.346%	95	15,785	-96.907%
2025-12-29	1.3000	1.3000	1.0300	1.0700	-10.833%	249	15,820	-97.196%
2025-12-26	1.1500	1.2100	1.1500	1.2000	+15.385%	110	16,002	-97.500%
2025-12-24	1.3700	1.3700	1.0400	1.0400	-16.129%	8	16,004	-97.115%
2025-12-23	1.4100	1.4200	1.2400	1.2400	-13.889%	130	16,004	-97.581%
2025-12-22	1.5100	1.5800	1.4400	1.4400	-0.690%	46	15,980	-97.917%
2025-12-19	1.2100	1.5000	1.1500	1.4500	+26.087%	294	15,965	-97.931%
2025-12-18	1.2500	1.2500	1.1300	1.1500	+3.604%	66	15,706	-97.391%
2025-12-17	1.3000	1.3000	1.1100	1.1100	-12.598%	149	15,687	-97.297%
2025-12-16	1.3400	1.3600	1.2700	1.2700	-3.788%	13	15,687	-97.638%
2025-12-15	1.4500	1.5000	1.1600	1.3200	-18.012%	96	15,699	-97.727%
2025-12-12	1.7300	1.7500	1.5100	1.6100	-6.936%	44	15,706	-98.137%
2025-12-11	1.6800	1.8300	1.5900	1.7300	-3.889%	20	15,716	-98.266%
2025-12-10	1.7000	1.8000	1.6800	1.8000	+2.857%	214	15,711	-98.333%
2025-12-09	1.6300	1.7500	1.6300	1.7500	0.000%	43	15,709	-98.286%
2025-12-08	1.6600	1.7500	1.6600	1.7500	+1.156%	3	15,734	-98.286%
2025-12-05	1.8200	1.9000	1.6500	1.7300	-8.947%	137	15,734	-98.266%
2025-12-04	1.5000	2.0000	1.5000	1.9000	+35.714%	205	15,756	-98.421%
2025-12-03	1.3500	1.4300	1.2500	1.4000	-2.778%	214	15,752	-97.857%
2025-12-02	1.5000	1.5200	1.4100	1.4400	-9.434%	171	15,716	-97.917%
2025-12-01	1.5700	1.5900	1.5000	1.5900	-0.625%	12	15,701	-98.113%
2025-11-28	1.5800	1.6900	1.5800	1.6000	+6.667%	140	15,700	-98.125%
2025-11-26	1.5900	1.5900	1.5000	1.5000	-7.975%	175	15,958	-98.000%
2025-11-25	1.6600	1.6600	1.4800	1.6300	-1.212%	135	15,958	-98.160%
2025-11-24	1.3800	1.7200	1.3800	1.6500	+20.438%	351	16,040	-98.182%
2025-11-21	1.3700	1.4000	1.0000	1.3700	-6.164%	190	16,231	-97.810%
2025-11-20	1.6000	1.8500	1.4500	1.4600	-2.667%	350	16,305	-97.945%
2025-11-19	1.6500	1.7900	1.4900	1.5000	-10.714%	234	16,260	-98.000%
2025-11-18	1.4600	1.7700	1.3700	1.6800	+15.862%	84	16,447	-98.214%
2025-11-17	1.7000	1.7600	1.3500	1.4500	-12.651%	242	16,450	-97.931%
2025-11-14	1.7500	2.0500	1.6600	1.6600	-10.270%	74	16,439	-98.193%
2025-11-13	2.2900	2.2900	1.7100	1.8500	-21.610%	119	16,440	-98.378%
2025-11-12	1.9000	2.4700	1.9000	2.3600	+38.824%	222	16,457	-98.729%
2025-11-11	1.9100	2.0900	1.6800	1.7000	+13.333%	1,431	16,387	-98.235%
2025-11-10	1.6400	1.7100	1.5000	1.5000	+3.448%	245	17,656	-98.000%
2025-11-07	1.6300	1.6300	1.3400	1.4500	-5.229%	230	17,693	-97.931%
2025-11-06	1.8100	1.8100	1.4800	1.5300	-15.000%	245	17,678	-98.039%
2025-11-05	1.7000	1.8800	1.6500	1.8000	+13.208%	271	17,863	-98.333%
2025-11-04	1.8000	1.8000	1.5900	1.5900	-14.054%	261	17,931	-98.113%
2025-11-03	2.2400	2.2400	1.8500	1.8500	-14.352%	159	18,157	-98.378%
2025-10-31	2.1900	2.2200	2.1000	2.1600	-1.818%	66	18,157	-98.611%
2025-10-30	2.2000	2.2500	2.2000	2.2000	0.000%	5	18,153	-98.636%
2025-10-29	2.1800	2.3900	2.1800	2.2000	+2.326%	10	18,153	-98.636%
2025-10-28	2.4000	2.4300	2.1500	2.1500	-8.511%	222	18,155	-98.605%
2025-10-27	2.4900	2.5500	2.2000	2.3500	-0.844%	205	18,007	-98.723%
2025-10-24	2.4400	2.5000	2.3500	2.3700	-1.250%	309	18,007	-98.734%
2025-10-23	2.1800	2.4000	2.1800	2.4000	+11.628%	55	17,821	-98.750%
2025-10-22	2.3000	2.4000	2.0900	2.1500	-12.245%	55	17,855	-98.605%
2025-10-21	2.6500	2.6500	2.3700	2.4500	-5.769%	289	17,858	-98.776%
2025-10-20	2.7500	2.8500	2.6000	2.6000	+0.775%	110	17,883	-98.846%
2025-10-17	2.8000	2.8000	2.5000	2.5800	-11.034%	326	17,880	-98.837%
2025-10-16	3.6000	3.6000	2.8000	2.9000	-12.121%	1,314	18,057	-98.966%
2025-10-15	3.9000	3.9000	3.1000	3.3000	-8.333%	654	17,288	-99.091%
2025-10-14	3.6000	4.1000	3.3000	3.6000	+0.840%	1,927	17,368	-99.167%
2025-10-13	2.9000	3.8000	2.8500	3.5700	+44.534%	2,507	16,143	-99.160%
2025-10-10	2.6000	3.2800	2.4500	2.4700	+0.816%	1,992	14,097	-98.785%
2025-10-09	2.4000	2.4500	2.2500	2.4500	+5.603%	229	12,899	-98.776%
2025-10-08	2.4500	2.6000	2.2000	2.3200	-5.306%	507	12,745	-98.707%
2025-10-07	2.5500	2.5500	2.2500	2.4500	-3.162%	306	12,687	-98.776%
2025-10-06	2.3500	2.7000	2.3500	2.5300	+7.660%	1,253	12,687	-98.814%
2025-10-03	2.4000	2.4000	2.2000	2.3500	0.000%	452	11,777	-98.723%
2025-10-02	2.3500	2.4500	2.2000	2.3500	+4.444%	184	11,585	-98.723%
2025-10-01	2.0000	2.2500	2.0000	2.2500	+10.837%	490	11,519	-98.667%
2025-09-30	1.9700	2.1500	1.9000	2.0300	+1.500%	98	11,103	-98.522%
2025-09-29	2.1600	2.1600	2.0000	2.0000	-3.846%	158	11,088	-98.500%
2025-09-26	2.2500	2.2700	2.0200	2.0800	-8.370%	49	11,090	-98.558%
2025-09-25	2.2800	2.3800	2.0000	2.2700	-11.673%	709	11,089	-98.678%
2025-09-24	2.8200	2.8200	2.5500	2.5700	-6.545%	430	11,091	-98.833%
2025-09-23	2.2700	3.0000	2.2700	2.7500	+25.571%	2,338	11,279	-98.909%
2025-09-22	1.8000	2.3000	1.8000	2.1900	+8.416%	251	9,888	-98.630%
2025-09-19	1.7900	2.0500	1.7500	2.0200	+15.429%	123	9,875	-98.515%
2025-09-18	1.7000	1.8500	1.6500	1.7500	+6.061%	106	9,874	-98.286%
2025-09-17	1.5500	1.7000	1.4800	1.6500	+3.125%	283	9,823	-98.182%
2025-09-16	1.3000	1.7000	1.3000	1.6000	+33.333%	1,161	9,952	-98.125%
2025-09-15	1.2000	1.2500	1.1500	1.2000	0.000%	222	9,468	-97.500%
2025-09-12	1.1000	1.2000	1.1000	1.2000	+16.505%	1,263	9,505	-97.500%
2025-09-11	0.9500	1.1000	0.9500	1.0300	+3.000%	133	9,706	-97.087%
2025-09-10	1.1000	1.1000	1.0000	1.0000	-4.762%	732	9,655	-97.000%
2025-09-09	1.1000	1.1000	1.0300	1.0500	-8.696%	467	10,112	-97.143%
2025-09-08	1.2400	1.2400	1.0800	1.1500	+8.491%	131	10,528	-97.391%
2025-09-05	1.1500	1.1500	1.0600	1.0600	-7.826%	27	10,606	-97.170%
2025-09-04	1.1500	1.1800	1.1000	1.1500	+0.877%	111	10,617	-97.391%
2025-09-03	1.1500	1.2500	1.1400	1.1400	-1.724%	294	10,693	-97.368%
2025-09-02	1.0500	1.2700	1.0500	1.1600	-7.200%	214	10,622	-97.414%
2025-08-29	1.3000	1.3200	1.2500	1.2500	-5.303%	112	10,565	-97.600%
2025-08-28	1.3800	1.3800	1.3000	1.3200	+0.763%	80	10,565	-97.727%
2025-08-27	1.4000	1.4400	1.3000	1.3100	-6.429%	103	10,569	-97.710%
2025-08-26	1.4500	1.4500	1.3500	1.4000	-3.448%	192	10,509	-97.857%
2025-08-25	1.5500	1.5500	1.4100	1.4500	-3.333%	320	10,512	-97.931%
2025-08-22	1.5000	1.6000	1.4000	1.5000	0.000%	656	10,547	-98.000%
2025-08-21	1.5400	1.5500	1.5000	1.5000	-3.226%	102	10,446	-98.000%
2025-08-20	1.5500	1.6500	1.4000	1.5500	+2.649%	193	10,453	-98.065%
2025-08-19	1.6500	1.6500	1.5000	1.5100	-11.176%	191	10,493	-98.013%
2025-08-18	1.7000	1.8500	1.6800	1.7000	-12.821%	282	10,424	-98.235%
2025-08-15	1.6500	1.9500	1.6300	1.9500	+16.071%	34	10,459	-98.462%
2025-08-14	1.7500	1.7500	1.5900	1.6800	-4.000%	125	10,443	-98.214%
2025-08-13	1.7500	1.7500	1.6400	1.7500	-2.235%	497	10,445	-98.286%
2025-08-12	1.4500	1.8000	1.1000	1.7900	-26.033%	3,103	10,494	-98.324%
2025-08-11	2.4500	2.7000	2.3000	2.4200	+1.255%	270	11,073	-98.760%
2025-08-08	2.3500	2.4700	2.2000	2.3900	+12.207%	127	10,939	-98.745%
2025-08-07	2.3000	2.3000	2.0500	2.1300	-5.333%	174	10,895	-98.592%
2025-08-06	2.2800	2.4000	2.2500	2.2500	-10.000%	653	10,905	-98.667%
2025-08-05	2.6000	2.6000	2.4200	2.5000	-1.961%	73	11,011	-98.800%
2025-08-04	2.2000	2.5500	2.2000	2.5500	+24.390%	28	11,002	-98.824%
2025-08-01	2.0500	2.2500	2.0500	2.0500	-4.651%	73	10,995	-98.537%
2025-07-31	2.2600	2.3000	2.1100	2.1500	-2.273%	95	10,991	-98.605%
2025-07-30	2.3000	2.3500	2.1100	2.2000	-6.383%	85	10,991	-98.636%
2025-07-29	2.6000	2.6000	2.3000	2.3500	-9.615%	598	11,048	-98.723%
2025-07-28	2.7000	2.7000	2.5500	2.6000	-7.143%	332	10,699	-98.846%
2025-07-25	2.9000	3.0000	2.8000	2.8000	-8.497%	340	10,761	-98.929%
2025-07-24	3.2000	3.2600	3.0000	3.0600	0.000%	16	11,075	-99.020%
2025-07-23	2.9500	3.1000	2.8500	3.0600	+10.469%	45	11,074	-99.020%
2025-07-22	2.7900	2.8500	2.6500	2.7700	-4.483%	161	11,067	-98.917%
2025-07-21	3.4000	3.6000	2.9000	2.9000	-12.121%	326	11,072	-98.966%
2025-07-18	3.6000	3.6000	3.2000	3.3000	-2.941%	746	10,930	-99.091%
2025-07-17	3.1000	3.5000	3.0000	3.4000	+20.567%	1,801	10,668	-99.118%
2025-07-16	2.8500	3.0500	2.7500	2.8200	0.000%	314	9,166	-98.936%
2025-07-15	2.8000	2.8500	2.5500	2.8200	+6.015%	374	9,145	-98.936%
2025-07-14	2.3000	2.7000	2.2000	2.6600	+8.571%	368	9,072	-98.872%
2025-07-11	2.8500	2.8500	2.4000	2.4500	-14.035%	367	9,156	-98.776%
2025-07-10	3.0000	3.1000	2.7400	2.8500	-7.468%	435	9,153	-98.947%
2025-07-09	3.4000	3.4000	2.7500	3.0800	-4.644%	396	9,240	-99.026%
2025-07-08	3.4000	3.9000	3.0000	3.2300	+3.859%	632	9,360	-99.071%
2025-07-07	3.1000	3.2500	2.9000	3.1100	+0.323%	259	8,968	-99.035%
2025-07-03	3.4000	3.5500	3.0000	3.1000	0.000%	1,113	7,917	-99.032%
2025-07-02	2.7000	3.2000	2.4500	3.1000	+27.572%	1,208	7,917	-99.032%
2025-07-01	2.6000	2.8400	2.0500	2.4300	-6.538%	3,630	7,327	-98.765%
2025-06-30	2.3000	2.8500	2.2900	2.6000	+33.333%	1,024	3,854	-98.846%
2025-06-27	1.8500	2.0500	1.8500	1.9500	0.000%	1,443	3,258	-98.462%
2025-06-26	1.6000	1.9500	1.6000	1.9500	+39.286%	572	2,219	-98.462%
2025-06-25	1.8000	1.8000	1.4000	1.4000	-8.497%	30	1,982	-97.857%
2025-06-24	1.2100	1.6000	1.2100	1.5300	+36.607%	30	1,957	-98.039%
2025-06-23	1.0500	1.1200	1.0000	1.1200	+4.673%	63	1,959	-97.321%
2025-06-20	1.0500	1.0700	0.9900	1.0700	-2.727%	78	1,902	-97.196%
2025-06-18	1.1500	1.2000	1.0600	1.1000	-3.509%	25	1,900	-97.273%
2025-06-17	1.2500	1.2900	1.0500	1.1400	+3.636%	122	1,900	-97.368%
2025-06-16	1.0400	1.1700	1.0400	1.1000	+8.911%	230	1,898	-97.273%
2025-06-13	1.0000	1.0500	1.0000	1.0100	-3.810%	128	1,731	-97.030%
2025-06-12	1.0500	1.0500	1.0500	1.0500	0.000%	47	1,777	-97.143%
2025-06-11	1.1000	1.1300	1.0500	1.0500	-0.943%	96	1,776	-97.143%
2025-06-10	1.0600	1.1200	1.0600	1.0600	-2.752%	4	1,756	-97.170%
2025-06-06	1.1300	1.1300	1.0900	1.0900	+9.000%	44	1,758	-97.248%
2025-06-05	1.1500	1.2000	1.0000	1.0000	-21.260%	150	1,758	-97.000%
2025-06-04	1.1500	1.3000	1.1500	1.2700	+13.393%	58	1,750	-97.638%
2025-06-03	1.1000	1.1700	1.0600	1.1200	+0.901%	118	1,751	-97.321%
2025-06-02	1.1100	1.1100	1.1100	1.1100	-5.932%	9	1,721	-97.297%
2025-05-30	1.3000	1.3000	1.1000	1.1800	+7.273%	178	1,730	-97.458%
2025-05-29	1.4500	1.4500	1.1000	1.1000	-9.836%	10	1,757	-97.273%
2025-05-28	1.2500	1.2500	1.1900	1.2200	-4.688%	10	1,761	-97.541%
2025-05-27	1.0500	1.3900	1.0500	1.2800	+42.222%	60	1,751	-97.656%
2025-05-23	0.9500	1.0000	0.9000	0.9000	-18.182%	58	1,712	-96.667%
2025-05-22	0.9900	1.1000	0.9900	1.1000	+10.000%	3	1,712	-97.273%
2025-05-21	0.9600	1.0600	0.9000	1.0000	+20.482%	39	1,709	-97.000%
2025-05-20	0.9300	0.9300	0.8300	0.8300	-7.778%	20	1,702	-96.386%
2025-05-19	0.9000	0.9000	0.9000	0.9000	-2.174%	2	1,683	-96.667%
2025-05-16	0.9000	0.9200	0.8800	0.9200	+4.545%	82	1,683	-96.739%
2025-05-15	0.9000	0.9000	0.8400	0.8800	-5.376%	114	1,683	-96.591%
2025-05-14	1.1000	1.1000	0.9000	0.9300	+8.140%	124	1,645	-96.774%
2025-05-13	0.7000	0.9000	0.7000	0.8600	+24.638%	74	1,629	-96.512%
2025-05-12	0.6900	0.6900	0.6900	0.6900	+11.290%	5	1,625	-95.652%
2025-05-09	0.6200	0.6200	0.6200	0.6200	-4.615%	2	1,625	-95.161%
2025-05-08	0.6500	0.6500	0.6500	0.6500	+8.333%	49	1,625	-95.385%
2025-05-07	0.6500	0.6500	0.5600	0.6000	0.000%	21	1,586	-95.000%
2025-05-06	0.6200	0.6500	0.6000	0.6000	+15.385%	18	1,571	-95.000%
2025-05-05	0.6500	0.6500	0.5200	0.5200	-22.388%	12	1,572	-94.231%
2025-05-02	0.7000	0.7000	0.6700	0.6700	-11.842%	4	1,563	-95.522%
2025-05-01	0.7200	0.7800	0.7200	0.7600	-5.000%	17	1,562	-96.053%
2025-04-29	0.8000	0.8500	0.8000	0.8000	-5.882%	90	1,556	-96.250%
2025-04-28	0.9000	0.9000	0.8500	0.8500	0.000%	2	1,553	-96.471%
2025-04-25	0.6100	0.8500	0.6100	0.8500	+41.667%	112	1,552	-96.471%
2025-04-24	0.5600	0.6000	0.5600	0.6000	+27.660%	3	1,580	-95.000%
2025-04-16	0.4700	0.4700	0.4700	0.4700	+4.444%	27	1,580	-93.617%
2025-04-15	0.4600	0.5500	0.4500	0.4500	-18.182%	16	1,553	-93.333%
2025-04-14	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,553	-94.545%
2025-04-10	0.5500	0.5500	0.5500	0.5500	-15.385%	2	1,552	-94.545%
2025-04-09	0.6500	0.6500	0.6500	0.6500	+22.642%	1	1,551	-95.385%
2025-04-08	0.7000	0.7000	0.5300	0.5300	-20.896%	110	1,551	-94.340%
2025-04-07	0.5900	0.6700	0.5900	0.6700	+11.667%	10	1,451	-95.522%
2025-04-04	0.5500	0.7000	0.5500	0.6000	-10.448%	142	1,445	-95.000%
2025-04-03	0.7000	0.7000	0.6700	0.6700	-8.219%	3	1,495	-95.522%
2025-04-02	0.6500	0.7300	0.6500	0.7300	+21.667%	4	1,494	-95.890%
2025-04-01	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,495	-95.000%
2025-03-31	0.6300	0.7000	0.6300	0.6500	-5.797%	10	1,495	-95.385%
2025-03-28	0.6900	0.6900	0.6800	0.6900	-1.429%	140	1,493	-95.652%
2025-03-27	0.7500	0.7500	0.7000	0.7000	-6.667%	16	1,445	-95.714%
2025-03-26	0.7800	0.7800	0.7500	0.7500	-11.765%	13	1,450	-96.000%
2025-03-25	1.0000	1.0000	0.8500	0.8500	+6.250%	122	1,449	-96.471%
2025-03-24	0.7000	0.8000	0.6600	0.8000	+23.077%	40	1,412	-96.250%
2025-03-21	0.6500	0.6500	0.6500	0.6500	0.000%	46	1,421	-95.385%
2025-03-20	0.6600	0.6700	0.6500	0.6500	-7.143%	8	1,419	-95.385%
2025-03-19	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,419	-95.714%
2025-03-18	0.9000	0.9000	0.6700	0.7000	-17.647%	7	1,418	-95.714%
2025-03-17	0.8500	0.8500	0.8500	0.8500	+3.659%	11	1,413	-96.471%
2025-03-14	0.8000	0.8200	0.8000	0.8200	+9.333%	54	1,403	-96.341%

.dark-mode .bRtSJJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bRtSJJ{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115C12BBAI Jan 15 2027 12.00 Call (BBAI270115C00012000)option OPRA

BBAI20270115C12
BBAI Jan 15 2027 12.00 Call (BBAI270115C00012000)
option OPRA