Dark

BBAI20270115C15
BBAI Jan 15 2027 15.00 Call (BBAI270115C00015000)
option OPRA

EOD

Sep 17, 2026

0.0300+50.000%(+0.0100)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0300	0.0300	+50.000%	206	10,027	0.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	2	9,822	+50.000%
2026-09-11	0.0200	0.0300	0.0200	0.0300	-25.000%	25	9,824	0.000%
2026-09-10	0.0400	0.0400	0.0400	0.0400	+100.000%	20	9,849	-25.000%
2026-09-09	0.0200	0.0200	0.0200	0.0200	-33.333%	3	9,829	+50.000%
2026-09-08	0.0300	0.0400	0.0300	0.0300	0.000%	17	9,832	0.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-25.000%	12	9,848	0.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	+33.333%	20	9,848	-25.000%
2026-09-02	0.0300	0.0300	0.0200	0.0300	-40.000%	421	9,868	0.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	0.000%	4	10,269	-40.000%
2026-08-31	0.0300	0.0500	0.0300	0.0500	+66.667%	102	10,265	-40.000%
2026-08-27	0.0300	0.0300	0.0300	0.0300	+50.000%	2	10,267	0.000%
2026-08-26	0.0300	0.0300	0.0200	0.0200	-50.000%	11	10,267	+50.000%
2026-08-24	0.0300	0.0400	0.0300	0.0400	+100.000%	12	10,268	-25.000%
2026-08-21	0.0200	0.0300	0.0200	0.0200	0.000%	7	10,267	+50.000%
2026-08-20	0.0200	0.0400	0.0200	0.0200	0.000%	6	10,264	+50.000%
2026-08-19	0.0300	0.0300	0.0200	0.0200	-33.333%	263	10,264	+50.000%
2026-08-18	0.0300	0.0300	0.0300	0.0300	-25.000%	100	10,126	0.000%
2026-08-17	0.0300	0.0500	0.0300	0.0400	-20.000%	166	10,226	-25.000%
2026-08-14	0.0400	0.0500	0.0400	0.0500	0.000%	110	10,150	-40.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	+25.000%	1	10,060	-40.000%
2026-08-12	0.0500	0.0500	0.0300	0.0400	-33.333%	195	10,061	-25.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	+20.000%	21	9,869	-50.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	0.000%	105	9,889	-40.000%
2026-08-07	0.0300	0.0600	0.0300	0.0500	+25.000%	95	9,989	-40.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	0.000%	1	9,937	-25.000%
2026-08-05	0.0800	0.0800	0.0400	0.0400	-33.333%	114	9,937	-25.000%
2026-08-04	0.0600	0.0700	0.0500	0.0600	+20.000%	80	9,930	-50.000%
2026-08-03	0.0500	0.0500	0.0500	0.0500	0.000%	45	9,969	-40.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	5	9,935	-40.000%
2026-07-30	0.0600	0.0600	0.0400	0.0500	0.000%	211	9,930	-40.000%
2026-07-28	0.0600	0.0600	0.0400	0.0500	-28.571%	15	9,830	-40.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	+40.000%	1	9,816	-57.143%
2026-07-23	0.0500	0.0500	0.0400	0.0500	0.000%	25	9,816	-40.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	0.000%	73	9,802	-40.000%
2026-07-21	0.0700	0.0700	0.0500	0.0500	-16.667%	842	9,774	-40.000%
2026-07-20	0.0500	0.0600	0.0500	0.0600	-25.000%	22	9,742	-50.000%
2026-07-17	0.0500	0.0800	0.0500	0.0800	+14.286%	55	9,760	-62.500%
2026-07-16	0.0600	0.0800	0.0600	0.0700	0.000%	89	9,741	-57.143%
2026-07-15	0.0700	0.0700	0.0700	0.0700	+40.000%	31	9,671	-57.143%
2026-07-13	0.0500	0.0800	0.0400	0.0500	-28.571%	78	9,641	-40.000%
2026-07-10	0.1000	0.1000	0.0700	0.0700	0.000%	18	9,648	-57.143%
2026-07-09	0.0700	0.0700	0.0700	0.0700	-12.500%	1	9,640	-57.143%
2026-07-08	0.0900	0.1200	0.0500	0.0800	-27.273%	194	9,639	-62.500%
2026-07-07	0.0900	0.1100	0.0700	0.1100	-15.385%	54	9,606	-72.727%
2026-07-06	0.1300	0.1300	0.1300	0.1300	+8.333%	5	9,605	-76.923%
2026-07-02	0.1200	0.1300	0.1100	0.1200	-7.692%	48	9,566	-75.000%
2026-07-01	0.1300	0.1300	0.1300	0.1300	0.000%	3	9,566	-76.923%
2026-06-30	0.1000	0.1300	0.1000	0.1300	-13.333%	12	9,564	-76.923%
2026-06-26	0.1500	0.1500	0.1500	0.1500	+36.364%	5	9,554	-80.000%
2026-06-25	0.1600	0.1600	0.0800	0.1100	0.000%	222	9,554	-72.727%
2026-06-24	0.1200	0.1200	0.1100	0.1100	-8.333%	203	9,417	-72.727%
2026-06-23	0.1400	0.1600	0.1200	0.1200	-14.286%	27	9,223	-75.000%
2026-06-22	0.1500	0.1600	0.1300	0.1400	-12.500%	137	9,219	-78.571%
2026-06-18	0.1600	0.1800	0.1600	0.1600	-11.111%	112	9,015	-81.250%
2026-06-17	0.1800	0.2200	0.1800	0.1800	-5.263%	23	9,015	-83.333%
2026-06-16	0.2000	0.2000	0.1800	0.1900	-9.524%	114	8,998	-84.211%
2026-06-15	0.2300	0.2300	0.2000	0.2100	+5.000%	23	8,886	-85.714%
2026-06-12	0.2400	0.2500	0.1900	0.2000	-13.043%	244	8,897	-85.000%
2026-06-11	0.2800	0.2800	0.2300	0.2300	0.000%	4	8,743	-86.957%
2026-06-10	0.2300	0.2800	0.2100	0.2300	+4.545%	39	8,743	-86.957%
2026-06-09	0.2500	0.2700	0.1900	0.2200	-24.138%	345	8,728	-86.364%
2026-06-08	0.2700	0.3100	0.2500	0.2900	+16.000%	106	8,414	-89.655%
2026-06-05	0.3500	0.4100	0.2500	0.2500	-28.571%	449	8,395	-88.000%
2026-06-04	0.4200	0.4200	0.3300	0.3500	-5.405%	104	8,174	-91.429%
2026-06-03	0.4000	0.4900	0.3600	0.3700	-21.277%	141	8,174	-91.892%
2026-06-02	0.5000	0.5000	0.4500	0.4700	-12.963%	47	8,236	-93.617%
2026-06-01	0.4700	0.5700	0.4500	0.5400	+20.000%	376	8,195	-94.444%
2026-05-29	0.3800	0.5000	0.3500	0.4500	+25.000%	358	7,944	-93.333%
2026-05-28	0.2300	0.3600	0.2300	0.3600	+56.522%	52	8,094	-91.667%
2026-05-27	0.2300	0.2600	0.1800	0.2300	+35.294%	27	8,123	-86.957%
2026-05-26	0.1700	0.1700	0.1700	0.1700	-15.000%	10	8,131	-82.353%
2026-05-22	0.2000	0.2400	0.1600	0.2000	0.000%	77	8,129	-85.000%
2026-05-21	0.2000	0.2200	0.1900	0.2000	0.000%	21	8,126	-85.000%
2026-05-20	0.2000	0.2000	0.2000	0.2000	+17.647%	10	8,126	-85.000%
2026-05-19	0.1800	0.1800	0.1500	0.1700	0.000%	35	8,088	-82.353%
2026-05-18	0.1700	0.1700	0.1700	0.1700	-10.526%	1	8,088	-82.353%
2026-05-15	0.2500	0.2500	0.1800	0.1900	-13.636%	35	8,088	-84.211%
2026-05-14	0.1700	0.2200	0.1700	0.2200	+4.762%	23	8,056	-86.364%
2026-05-13	0.1900	0.2100	0.1900	0.2100	+10.526%	10	7,970	-85.714%
2026-05-12	0.2400	0.2400	0.1800	0.1900	-20.833%	96	7,970	-84.211%
2026-05-11	0.1900	0.2400	0.1500	0.2400	+33.333%	17	7,970	-87.500%
2026-05-08	0.1900	0.1900	0.1600	0.1800	-5.263%	7	7,969	-83.333%
2026-05-07	0.2200	0.2200	0.1900	0.1900	-17.391%	13	7,974	-84.211%
2026-05-06	0.2200	0.2500	0.1900	0.2300	+21.053%	61	7,971	-86.957%
2026-05-05	0.2200	0.2500	0.1900	0.1900	-20.833%	28	8,009	-84.211%
2026-05-04	0.2300	0.2500	0.2000	0.2400	0.000%	250	8,008	-87.500%
2026-05-01	0.2300	0.2400	0.2100	0.2400	+4.348%	128	7,799	-87.500%
2026-04-30	0.1500	0.2300	0.1300	0.2300	+15.000%	62	7,799	-86.957%
2026-04-29	0.2100	0.2100	0.1800	0.2000	-13.043%	283	7,766	-85.000%
2026-04-28	0.2000	0.2300	0.1100	0.2300	+43.750%	334	7,493	-86.957%
2026-04-27	0.1600	0.1700	0.1600	0.1600	-5.882%	18	7,315	-81.250%
2026-04-24	0.1200	0.1700	0.1200	0.1700	+13.333%	174	7,307	-82.353%
2026-04-23	0.2000	0.2000	0.1500	0.1500	-11.765%	16	7,207	-80.000%
2026-04-22	0.1900	0.2000	0.1500	0.1700	-15.000%	105	7,198	-82.353%
2026-04-21	0.1900	0.2000	0.1700	0.2000	+25.000%	271	6,963	-85.000%
2026-04-20	0.1100	0.1600	0.1100	0.1600	0.000%	213	6,963	-81.250%
2026-04-17	0.1300	0.2000	0.1300	0.1600	+14.286%	146	6,968	-81.250%
2026-04-16	0.1300	0.1900	0.1100	0.1400	-6.667%	210	6,882	-78.571%
2026-04-15	0.1400	0.1500	0.1400	0.1500	+15.385%	42	6,721	-80.000%
2026-04-14	0.1100	0.1400	0.1100	0.1300	+8.333%	21	6,723	-76.923%
2026-04-13	0.1000	0.1200	0.1000	0.1200	0.000%	9	6,704	-75.000%
2026-04-10	0.1200	0.1200	0.1000	0.1200	+9.091%	54	6,697	-75.000%
2026-04-09	0.0900	0.1200	0.0900	0.1100	-8.333%	119	6,643	-72.727%
2026-04-08	0.1100	0.1700	0.1000	0.1200	-20.000%	41	6,548	-75.000%
2026-04-07	0.1100	0.1700	0.1100	0.1500	+7.143%	10	6,513	-80.000%
2026-04-06	0.1300	0.1400	0.1300	0.1400	+7.692%	19	6,515	-78.571%
2026-04-02	0.1300	0.1300	0.1300	0.1300	+8.333%	1	6,506	-76.923%
2026-04-01	0.1400	0.1400	0.1100	0.1200	-7.692%	100	6,506	-75.000%
2026-03-31	0.1000	0.1300	0.1000	0.1300	+44.444%	2,642	6,557	-76.923%
2026-03-30	0.0700	0.1000	0.0600	0.0900	0.000%	57	6,812	-66.667%
2026-03-27	0.1100	0.1200	0.0900	0.0900	-30.769%	78	6,796	-66.667%
2026-03-26	0.1200	0.1500	0.1200	0.1300	0.000%	203	6,747	-76.923%
2026-03-25	0.1300	0.1400	0.1200	0.1300	0.000%	34	6,897	-76.923%
2026-03-24	0.1300	0.1300	0.1300	0.1300	-13.333%	27	6,889	-76.923%
2026-03-23	0.1300	0.1900	0.0800	0.1500	+7.143%	57	6,871	-80.000%
2026-03-20	0.1800	0.1800	0.1400	0.1400	+7.692%	300	6,921	-78.571%
2026-03-19	0.1600	0.1600	0.1300	0.1300	-27.778%	7	7,004	-76.923%
2026-03-18	0.2000	0.2000	0.1800	0.1800	0.000%	16	6,998	-83.333%
2026-03-17	0.2200	0.2200	0.1800	0.1800	-14.286%	12	7,001	-83.333%
2026-03-16	0.2000	0.2200	0.2000	0.2100	+5.000%	15	7,000	-85.714%
2026-03-13	0.2500	0.2500	0.2000	0.2000	-9.091%	7	6,995	-85.000%
2026-03-12	0.2200	0.2200	0.2200	0.2200	-8.333%	12	6,992	-86.364%
2026-03-11	0.2300	0.3000	0.2100	0.2400	-11.111%	66	6,986	-87.500%
2026-03-10	0.2500	0.2700	0.2500	0.2700	0.000%	22	6,975	-88.889%
2026-03-09	0.2600	0.2700	0.2600	0.2700	-3.571%	3	6,973	-88.889%
2026-03-06	0.2000	0.3100	0.2000	0.2800	+16.667%	168	6,973	-89.286%
2026-03-05	0.2000	0.2400	0.1900	0.2400	+20.000%	120	6,855	-87.500%
2026-03-04	0.2300	0.2800	0.2000	0.2000	-9.091%	268	6,758	-85.000%
2026-03-03	0.0600	0.2200	0.0600	0.2200	-15.385%	41	6,754	-86.364%
2026-03-02	0.2500	0.3000	0.2500	0.2600	+13.043%	27	6,764	-88.462%
2026-02-27	0.2300	0.2300	0.2300	0.2300	-11.538%	1	6,759	-86.957%
2026-02-26	0.2700	0.2700	0.2500	0.2600	+4.000%	4	6,759	-88.462%
2026-02-25	0.1900	0.2500	0.1900	0.2500	+4.167%	31	6,735	-88.000%
2026-02-24	0.3000	0.3000	0.2400	0.2400	+4.348%	116	6,735	-87.500%
2026-02-23	0.2000	0.2500	0.2000	0.2300	-8.000%	26	6,635	-86.957%
2026-02-20	0.2900	0.2900	0.2300	0.2500	-7.407%	160	6,627	-88.000%
2026-02-19	0.2500	0.2700	0.2500	0.2700	+17.391%	2	6,594	-88.889%
2026-02-18	0.2000	0.2800	0.2000	0.2300	-8.000%	23	6,594	-86.957%
2026-02-17	0.2400	0.2500	0.2400	0.2500	-13.793%	56	6,600	-88.000%
2026-02-13	0.2600	0.3100	0.2600	0.2900	+7.407%	6	6,602	-89.655%
2026-02-12	0.2600	0.2900	0.2600	0.2700	-12.903%	264	6,602	-88.889%
2026-02-11	0.2900	0.3500	0.2900	0.3100	-22.500%	288	6,413	-90.323%
2026-02-10	0.3500	0.4200	0.3500	0.4000	0.000%	29	6,547	-92.500%
2026-02-09	0.3800	0.4000	0.3600	0.4000	-14.894%	87	6,530	-92.500%
2026-02-06	0.2600	0.4700	0.2600	0.4700	+74.074%	57	6,465	-93.617%
2026-02-05	0.2900	0.4400	0.2700	0.2700	-30.769%	234	6,431	-88.889%
2026-02-04	0.4800	0.4800	0.3600	0.3900	-13.333%	44	6,324	-92.308%
2026-02-03	0.4700	0.5000	0.3800	0.4500	+2.273%	118	6,315	-93.333%
2026-02-02	0.4900	0.5000	0.4200	0.4400	-12.000%	142	6,318	-93.182%
2026-01-30	0.5300	0.6100	0.4500	0.5000	-13.793%	120	6,325	-94.000%
2026-01-29	0.6500	0.7200	0.5700	0.5800	-31.765%	108	6,343	-94.828%
2026-01-28	0.7900	0.9800	0.7600	0.8500	+7.595%	219	6,316	-96.471%
2026-01-27	0.8300	0.8300	0.7200	0.7900	+17.910%	50	6,115	-96.203%
2026-01-26	0.6900	0.8500	0.6500	0.6700	-4.286%	45	6,105	-95.522%
2026-01-23	0.7000	0.8000	0.7000	0.7000	-4.110%	71	6,080	-95.714%
2026-01-22	0.7900	0.7900	0.7300	0.7300	+14.063%	8	6,075	-95.890%
2026-01-21	0.7500	0.7600	0.6000	0.6400	-12.329%	78	6,072	-95.313%
2026-01-20	0.7500	0.8200	0.7300	0.7300	-8.750%	45	6,079	-95.890%
2026-01-16	0.8700	1.0500	0.8000	0.8000	-6.977%	237	6,062	-96.250%
2026-01-15	0.8800	0.9500	0.8600	0.8600	+1.176%	10	6,062	-96.512%
2026-01-14	0.7600	0.9000	0.7200	0.8500	+6.250%	43	6,062	-96.471%
2026-01-13	0.9000	0.9000	0.7700	0.8000	-11.111%	70	6,044	-96.250%
2026-01-12	0.9100	0.9100	0.8200	0.9000	0.000%	38	6,078	-96.667%
2026-01-09	1.0000	1.0000	0.8900	0.9000	0.000%	127	6,068	-96.667%
2026-01-08	0.8500	0.9400	0.8500	0.9000	+5.882%	24	6,023	-96.667%
2026-01-07	0.9000	0.9400	0.8500	0.8500	-16.667%	156	6,022	-96.471%
2026-01-06	0.8500	1.0200	0.8500	1.0200	+14.607%	69	6,024	-97.059%
2026-01-05	0.8000	0.9200	0.7500	0.8900	+9.877%	46	6,012	-96.629%
2026-01-02	0.9800	0.9800	0.8000	0.8100	+15.714%	23	5,997	-96.296%
2025-12-31	0.7000	0.7600	0.6900	0.7000	-6.667%	129	5,988	-95.714%
2025-12-30	0.7900	0.8500	0.7500	0.7500	-11.765%	30	5,988	-96.000%
2025-12-29	0.9000	0.9000	0.8000	0.8500	0.000%	96	5,973	-96.471%
2025-12-26	0.9700	0.9700	0.8500	0.8500	-15.842%	129	6,023	-96.471%
2025-12-24	1.0500	1.0500	1.0000	1.0100	-1.942%	26	6,038	-97.030%
2025-12-23	1.1400	1.1500	1.0300	1.0300	-7.207%	92	6,038	-97.087%
2025-12-22	1.1500	1.2000	1.1100	1.1100	-3.478%	40	6,026	-97.297%
2025-12-19	0.9700	1.1600	0.9700	1.1500	+21.053%	50	6,005	-97.391%
2025-12-18	1.0000	1.0000	0.9000	0.9500	+4.396%	95	5,988	-96.842%
2025-12-17	1.0000	1.0200	0.8600	0.9100	-9.901%	310	6,000	-96.703%
2025-12-16	1.1000	1.1100	1.0100	1.0100	-6.481%	38	5,931	-97.030%
2025-12-15	1.2700	1.2700	1.0000	1.0800	-20.000%	109	5,937	-97.222%
2025-12-12	1.3900	1.4500	1.2100	1.3500	0.000%	13	5,926	-97.778%
2025-12-11	1.2900	1.4600	1.2900	1.3500	-3.571%	37	5,924	-97.778%
2025-12-10	1.3100	1.5100	1.3100	1.4000	+2.941%	90	5,925	-97.857%
2025-12-09	1.2500	1.4000	1.2500	1.3600	-5.556%	27	5,947	-97.794%
2025-12-08	1.3300	1.4400	1.3000	1.4400	-0.690%	36	5,958	-97.917%
2025-12-05	1.5500	1.5500	1.3400	1.4500	-7.643%	24	5,961	-97.931%
2025-12-04	1.2200	1.5800	1.1900	1.5700	+36.522%	157	5,959	-98.089%
2025-12-03	1.0900	1.1800	1.0600	1.1500	+4.545%	28	5,967	-97.391%
2025-12-02	1.3000	1.3000	1.1000	1.1000	-13.386%	146	5,968	-97.273%
2025-12-01	1.2800	1.3000	1.2500	1.2700	-3.053%	39	5,930	-97.638%
2025-11-28	1.3200	1.3200	1.3100	1.3100	+2.344%	5	5,925	-97.710%
2025-11-26	1.2900	1.2900	1.2200	1.2800	+1.587%	52	5,932	-97.656%
2025-11-25	1.3500	1.3500	1.2500	1.2600	-5.970%	26	5,932	-97.619%
2025-11-24	1.5500	1.5500	1.3300	1.3400	+22.936%	74	5,948	-97.761%
2025-11-21	1.1500	1.1500	1.0000	1.0900	-9.917%	173	5,925	-97.248%
2025-11-20	1.2800	1.6000	1.0700	1.2100	-6.202%	116	6,025	-97.521%
2025-11-19	1.4400	1.4400	1.2500	1.2900	-6.522%	77	6,017	-97.674%
2025-11-18	1.2300	1.4500	1.1700	1.3800	+9.524%	161	6,056	-97.826%
2025-11-17	1.4000	1.4000	1.1100	1.2600	-13.103%	760	5,960	-97.619%
2025-11-14	1.5500	1.7000	1.4500	1.4500	-6.452%	254	5,941	-97.931%
2025-11-13	1.6800	1.7900	1.4900	1.5500	-21.717%	132	5,822	-98.065%
2025-11-12	2.1200	2.2500	1.5600	1.9800	+43.478%	451	5,842	-98.485%
2025-11-11	1.7000	1.7000	1.3800	1.3800	+7.812%	93	5,644	-97.826%
2025-11-10	1.4600	1.5900	1.2500	1.2800	-1.538%	59	5,648	-97.656%
2025-11-07	1.2000	1.3000	1.1600	1.3000	+4.000%	70	5,642	-97.692%
2025-11-06	1.4000	1.4000	1.2500	1.2500	-16.107%	54	5,679	-97.600%
2025-11-05	1.4200	1.5200	1.3800	1.4900	+12.879%	24	5,686	-97.987%
2025-11-04	1.6300	1.6300	1.3200	1.3200	-15.924%	77	5,686	-97.727%
2025-11-03	2.0000	2.0000	1.5700	1.5700	-12.778%	198	5,696	-98.089%
2025-10-31	1.9500	1.9500	1.8000	1.8000	-2.703%	30	5,696	-98.333%
2025-10-30	2.0500	2.0500	1.8500	1.8500	-7.500%	49	5,710	-98.378%
2025-10-29	1.9500	2.0500	1.9000	2.0000	+2.564%	99	5,694	-98.500%
2025-10-28	2.0500	2.1000	1.9000	1.9500	-2.500%	105	5,640	-98.462%
2025-10-27	2.0500	2.1000	1.9400	2.0000	0.000%	63	5,638	-98.500%
2025-10-24	2.0600	2.1400	2.0000	2.0000	+5.263%	23	5,638	-98.500%
2025-10-23	1.9500	2.0000	1.8800	1.9000	+2.703%	34	5,636	-98.421%
2025-10-22	2.0000	2.0500	1.8000	1.8500	-11.058%	259	5,632	-98.378%
2025-10-21	2.2500	2.2500	2.0300	2.0800	-15.102%	606	5,445	-98.558%
2025-10-20	2.4500	2.5000	2.3400	2.4500	+9.865%	33	5,486	-98.776%
2025-10-17	2.5000	2.5000	2.1500	2.2300	-7.083%	105	5,484	-98.655%
2025-10-16	2.8500	2.9000	2.4000	2.4000	-18.367%	280	5,496	-98.750%
2025-10-15	3.3000	3.3000	2.7000	2.9400	-5.161%	542	5,529	-98.980%
2025-10-14	3.2000	3.7000	2.9500	3.1000	0.000%	565	5,480	-99.032%
2025-10-13	2.4000	3.3000	2.3500	3.1000	+52.709%	475	5,521	-99.032%
2025-10-10	2.1500	2.8000	2.0300	2.0300	+4.103%	643	5,373	-98.522%
2025-10-09	2.0000	2.0000	1.9000	1.9500	+1.563%	56	5,392	-98.462%
2025-10-08	2.2000	2.2000	1.9000	1.9200	-5.419%	30	5,411	-98.438%
2025-10-07	2.1500	2.2000	1.9000	2.0300	-3.333%	250	5,457	-98.522%
2025-10-06	2.1000	2.3200	2.0500	2.1000	+5.000%	2,778	5,457	-98.571%
2025-10-03	2.0000	2.0800	1.8300	2.0000	-1.478%	136	4,257	-98.500%
2025-10-02	1.9000	2.1000	1.9000	2.0300	+5.729%	164	4,244	-98.522%
2025-10-01	1.6200	1.9500	1.6200	1.9200	+14.286%	194	4,219	-98.438%
2025-09-30	1.7000	1.7300	1.6000	1.6800	-1.176%	25	4,261	-98.214%
2025-09-29	1.8200	1.8200	1.6500	1.7000	-2.857%	350	4,266	-98.235%
2025-09-26	1.8600	2.0600	1.7000	1.7500	-10.256%	661	4,280	-98.286%
2025-09-25	2.0000	2.0500	1.7800	1.9500	-11.364%	272	4,745	-98.462%
2025-09-24	2.4000	2.4000	2.1000	2.2000	-5.172%	137	4,626	-98.636%
2025-09-23	2.0300	2.6000	1.9500	2.3200	+27.473%	1,569	4,667	-98.707%
2025-09-22	1.7000	1.9000	1.5000	1.8200	+4.598%	280	4,445	-98.352%
2025-09-19	1.5000	1.7500	1.4800	1.7400	+20.000%	785	4,446	-98.276%
2025-09-18	1.4000	1.5500	1.3400	1.4500	+6.618%	188	3,901	-97.931%
2025-09-17	1.2600	1.4000	1.2000	1.3600	+4.615%	304	3,798	-97.794%
2025-09-16	1.2000	1.4200	1.0000	1.3000	+34.021%	450	3,637	-97.692%
2025-09-15	0.9500	1.0500	0.9300	0.9700	+2.105%	173	3,459	-96.907%
2025-09-12	0.9000	1.0000	0.8600	0.9500	+14.458%	232	3,428	-96.842%
2025-09-11	0.9000	0.9500	0.8200	0.8300	+3.750%	183	3,356	-96.386%
2025-09-10	0.8700	0.8700	0.8000	0.8000	-3.614%	128	3,349	-96.250%
2025-09-09	0.9000	0.9000	0.8300	0.8300	-6.742%	122	3,257	-96.386%
2025-09-08	0.9000	0.9900	0.8900	0.8900	-5.319%	53	3,175	-96.629%
2025-09-05	0.9200	0.9900	0.8800	0.9400	+2.174%	72	3,172	-96.809%
2025-09-04	0.9500	0.9500	0.9200	0.9200	+2.222%	60	3,182	-96.739%
2025-09-03	1.0000	1.0100	0.9000	0.9000	-11.765%	48	3,182	-96.667%
2025-09-02	1.0000	1.0500	0.9300	1.0200	0.000%	75	3,171	-97.059%
2025-08-29	1.0500	1.0900	1.0100	1.0200	-11.304%	14	3,140	-97.059%
2025-08-28	1.1500	1.2000	1.1000	1.1500	+1.770%	40	3,140	-97.391%
2025-08-27	1.2000	1.2000	1.1100	1.1300	-2.586%	20	3,143	-97.345%
2025-08-26	1.2000	1.2000	1.1500	1.1600	-4.918%	36	3,133	-97.414%
2025-08-25	1.2000	1.2500	1.1500	1.2200	-6.154%	318	3,132	-97.541%
2025-08-22	1.2500	1.4000	1.1500	1.3000	+8.333%	308	3,156	-97.692%
2025-08-21	1.2600	1.2600	1.2000	1.2000	-7.692%	71	3,093	-97.500%
2025-08-20	1.1500	1.3200	1.1500	1.3000	+2.362%	84	3,087	-97.692%
2025-08-19	1.3600	1.4200	1.2500	1.2700	-12.414%	48	3,091	-97.638%
2025-08-18	1.6000	1.6000	1.4500	1.4500	-3.333%	42	3,093	-97.931%
2025-08-15	1.3500	1.6000	1.3500	1.5000	+3.448%	86	3,084	-98.000%
2025-08-14	1.4000	1.5000	1.3300	1.4500	+3.571%	89	3,075	-97.931%
2025-08-13	1.4500	1.4700	1.3500	1.4000	-6.667%	352	3,030	-97.857%
2025-08-12	1.3500	1.5100	1.0500	1.5000	-31.818%	537	3,034	-98.000%
2025-08-11	2.1700	2.2800	2.1000	2.2000	+3.286%	167	2,834	-98.636%
2025-08-08	1.9500	2.2000	1.9500	2.1300	+18.994%	146	2,745	-98.592%
2025-08-07	1.9500	2.0000	1.7500	1.7900	-10.500%	180	2,679	-98.324%
2025-08-06	2.0000	2.0500	1.9000	2.0000	-6.103%	160	2,762	-98.500%
2025-08-05	2.1700	2.2300	2.0500	2.1300	+1.429%	82	2,849	-98.592%
2025-08-04	1.9000	2.2500	1.9000	2.1000	+12.299%	365	2,788	-98.571%
2025-08-01	1.7000	1.9500	1.6600	1.8700	-4.103%	597	2,560	-98.396%
2025-07-31	2.0200	2.0900	1.8500	1.9500	+2.632%	120	3,031	-98.462%
2025-07-30	2.0500	2.0500	1.8500	1.9000	-5.000%	122	3,008	-98.421%
2025-07-29	2.3000	2.3000	1.9700	2.0000	-11.504%	325	2,961	-98.500%
2025-07-28	2.5000	2.5000	2.2300	2.2600	-7.755%	71	2,963	-98.673%
2025-07-25	2.5300	2.6200	2.4500	2.4500	-9.594%	106	2,965	-98.776%
2025-07-24	2.8500	2.8800	2.7000	2.7100	+1.119%	59	2,947	-98.893%
2025-07-23	2.5500	2.7600	2.5000	2.6800	+11.667%	98	2,954	-98.881%
2025-07-22	2.5500	2.5500	2.2000	2.4000	-4.382%	271	2,875	-98.750%
2025-07-21	3.1000	3.3000	2.5100	2.5100	-12.544%	139	2,652	-98.805%
2025-07-18	3.3500	3.3500	2.8000	2.8700	-6.515%	272	2,662	-98.955%
2025-07-17	2.6900	3.1500	2.6900	3.0700	+27.917%	232	2,744	-99.023%
2025-07-16	2.6700	2.6700	2.3600	2.4000	-3.614%	223	2,707	-98.750%
2025-07-15	2.3800	2.5500	2.3100	2.4900	+8.261%	172	2,595	-98.795%
2025-07-14	2.0000	2.3000	1.9200	2.3000	+9.005%	183	2,542	-98.696%
2025-07-11	2.4000	2.4500	2.1000	2.1100	-12.083%	77	2,531	-98.578%
2025-07-10	2.7000	2.7000	2.4000	2.4000	-12.727%	110	2,495	-98.750%
2025-07-09	3.0000	3.0000	2.2500	2.7500	-2.827%	320	2,442	-98.909%
2025-07-08	3.0000	3.5000	2.7500	2.8300	+1.434%	317	2,429	-98.940%
2025-07-07	2.9500	2.9500	2.5200	2.7900	-2.105%	1,163	2,274	-98.925%
2025-07-03	3.0000	3.1000	2.8000	2.8500	+7.547%	248	3,220	-98.947%
2025-07-02	2.2000	2.9000	2.2000	2.6500	+26.794%	507	3,220	-98.868%
2025-07-01	2.4000	2.4000	1.9500	2.0900	-8.734%	1,103	3,123	-98.565%
2025-06-30	2.0000	2.5000	2.0000	2.2900	+34.706%	348	2,119	-98.690%
2025-06-27	1.8000	1.8000	1.6000	1.7000	-5.556%	42	2,164	-98.235%
2025-06-26	1.3500	1.8000	1.3000	1.8000	+44.000%	297	2,177	-98.333%
2025-06-25	1.6600	1.6600	1.2000	1.2500	-5.303%	121	2,094	-97.600%
2025-06-24	1.1000	1.3200	1.1000	1.3200	+38.947%	239	2,128	-97.727%
2025-06-23	0.8000	0.9500	0.8000	0.9500	+5.556%	165	2,066	-96.842%
2025-06-20	1.0000	1.0000	0.8500	0.9000	-10.000%	356	1,939	-96.667%
2025-06-18	0.9500	1.0500	0.9500	1.0000	-4.762%	59	1,771	-97.000%
2025-06-17	1.1000	1.1000	1.0500	1.0500	+5.000%	6	1,771	-97.143%
2025-06-16	0.8500	1.0000	0.8500	1.0000	+19.048%	93	1,765	-97.000%
2025-06-13	0.8400	0.9000	0.8000	0.8400	-6.667%	186	1,843	-96.429%
2025-06-12	0.8900	0.9500	0.8400	0.9000	+2.273%	61	1,918	-96.667%
2025-06-11	1.0000	1.0000	0.8600	0.8800	0.000%	49	1,884	-96.591%
2025-06-10	0.9900	0.9900	0.8700	0.8800	-8.333%	23	1,869	-96.591%
2025-06-06	1.0000	1.0000	0.9200	0.9600	+6.667%	80	1,857	-96.875%
2025-06-05	1.0000	1.0000	0.9000	0.9000	-15.888%	243	1,840	-96.667%
2025-06-04	1.0000	1.1700	0.8500	1.0700	+16.304%	215	1,731	-97.196%
2025-06-03	0.9200	1.0000	0.8600	0.9200	-6.122%	69	1,801	-96.739%
2025-06-02	0.9500	0.9800	0.9500	0.9800	0.000%	2	1,783	-96.939%
2025-05-30	0.9200	1.0500	0.9200	0.9800	+3.158%	114	1,783	-96.939%
2025-05-29	1.1000	1.1000	0.9000	0.9500	-5.000%	75	1,778	-96.842%
2025-05-28	1.1000	1.1000	0.9900	1.0000	-7.407%	21	1,733	-97.000%
2025-05-27	0.8500	1.2000	0.8500	1.0800	+35.000%	174	1,747	-97.222%
2025-05-23	0.8000	0.8500	0.7600	0.8000	-11.111%	106	1,650	-96.250%
2025-05-22	0.9000	1.0000	0.9000	0.9000	-5.263%	68	1,650	-96.667%
2025-05-21	0.7800	0.9500	0.7400	0.9500	+39.706%	47	1,693	-96.842%
2025-05-20	0.7200	0.7300	0.6800	0.6800	-10.526%	32	1,668	-95.588%
2025-05-19	0.6500	0.7600	0.6500	0.7600	+1.333%	7	1,673	-96.053%
2025-05-16	0.7500	0.7600	0.7000	0.7500	+8.696%	56	1,666	-96.000%
2025-05-15	0.7400	0.8000	0.6900	0.6900	-13.750%	21	1,663	-95.652%
2025-05-14	0.8000	0.8700	0.8000	0.8000	+23.077%	83	1,659	-96.250%
2025-05-13	0.5500	0.7200	0.5500	0.6500	+18.182%	18	1,732	-95.385%
2025-05-12	0.5500	0.5500	0.5500	0.5500	+5.769%	9	1,741	-94.545%
2025-05-09	0.5500	0.5500	0.5200	0.5200	-5.455%	8	1,737	-94.231%
2025-05-08	0.7300	0.7300	0.5300	0.5500	+10.000%	35	1,733	-94.545%
2025-05-06	0.5000	0.5000	0.5000	0.5000	+11.111%	12	1,713	-94.000%
2025-05-05	0.5300	0.5300	0.4500	0.4500	-19.643%	21	1,711	-93.333%
2025-05-02	0.5000	0.6000	0.5000	0.5600	-6.667%	126	1,716	-94.643%
2025-05-01	0.6500	0.6500	0.6000	0.6000	0.000%	103	1,672	-95.000%
2025-04-30	0.5500	0.6000	0.5500	0.6000	-10.448%	2	1,571	-95.000%
2025-04-29	0.7000	0.7000	0.6500	0.6700	+1.515%	62	1,570	-95.522%
2025-04-28	0.7000	0.7000	0.5500	0.6600	+10.000%	66	1,565	-95.455%
2025-04-25	0.5000	0.7600	0.5000	0.6000	+20.000%	214	1,586	-95.000%
2025-04-24	0.4400	0.5000	0.4400	0.5000	+25.000%	35	1,577	-94.000%
2025-04-22	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,553	-92.500%
2025-04-21	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,553	-92.500%
2025-04-17	0.3700	0.4500	0.3700	0.4500	0.000%	16	1,547	-93.333%
2025-04-16	0.4000	0.4500	0.4000	0.4500	+2.273%	2	1,547	-93.333%
2025-04-14	0.4700	0.4700	0.4400	0.4400	-12.000%	11	1,547	-93.182%
2025-04-11	0.5000	0.5000	0.5000	0.5000	0.000%	4	1,538	-94.000%
2025-04-10	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,536	-94.000%
2025-04-09	0.5000	0.5000	0.4500	0.5000	+42.857%	23	1,536	-94.000%
2025-04-08	0.5000	0.5000	0.3500	0.3500	-36.364%	16	1,541	-91.429%
2025-04-07	0.5500	0.5500	0.5500	0.5500	+34.146%	2	1,541	-94.545%
2025-04-04	0.5500	0.5500	0.4000	0.4100	-28.070%	40	1,539	-92.683%
2025-04-03	0.5200	0.6000	0.5200	0.5700	+3.636%	64	1,549	-94.737%
2025-04-01	0.5500	0.6000	0.5000	0.5500	+10.000%	16	1,567	-94.545%
2025-03-31	0.5000	0.5000	0.5000	0.5000	-16.667%	2	1,552	-94.000%
2025-03-28	0.5500	0.6000	0.5500	0.6000	+9.091%	288	1,550	-95.000%
2025-03-27	0.6000	0.6000	0.5500	0.5500	-15.385%	4	1,553	-94.545%
2025-03-26	0.6500	0.6500	0.6000	0.6500	-13.333%	4	1,553	-95.385%
2025-03-25	0.8000	0.8000	0.7500	0.7500	+15.385%	2	1,551	-96.000%
2025-03-24	0.6000	0.6500	0.6000	0.6500	+18.182%	22	1,551	-95.385%
2025-03-21	0.5000	0.5500	0.5000	0.5500	0.000%	14	1,566	-94.545%
2025-03-20	0.5500	0.5500	0.5500	0.5500	-5.172%	18	1,564	-94.545%
2025-03-19	0.6000	0.6000	0.5700	0.5800	+5.455%	15	1,561	-94.828%
2025-03-18	0.5500	0.6000	0.5500	0.5500	-24.658%	19	1,562	-94.545%
2025-03-17	0.6500	0.7300	0.6500	0.7300	+4.286%	6	1,546	-95.890%
2025-03-14	0.6500	0.7000	0.6500	0.7000	+7.692%	16	1,541	-95.714%
2025-03-13	0.6300	0.6500	0.5600	0.6500	0.000%	7	1,538	-95.385%
2025-03-12	0.7000	0.7000	0.6400	0.6500	+12.069%	86	1,538	-95.385%
2025-03-11	0.6500	0.6500	0.5500	0.5800	-4.918%	14	1,528	-94.828%

.dark-mode .g8hmML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g8hmML{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115C15BBAI Jan 15 2027 15.00 Call (BBAI270115C00015000)option OPRA

BBAI20270115C15
BBAI Jan 15 2027 15.00 Call (BBAI270115C00015000)
option OPRA