Dark

BBAI20270115C17
BBAI Jan 15 2027 17.00 Call (BBAI270115C00017000)
option OPRA

EOD

Jul 23, 2026

0.05000.000%(0.0000)315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0600	0.0600	0.0300	0.0500	0.000%	315	26,272	0.000%
2026-07-22	0.0500	0.0600	0.0500	0.0500	0.000%	369	26,324	0.000%
2026-07-21	0.0600	0.0600	0.0500	0.0500	-16.667%	100	26,285	0.000%
2026-07-20	0.0500	0.0600	0.0500	0.0600	+20.000%	3	26,282	-16.667%
2026-07-17	0.0600	0.0600	0.0500	0.0500	-16.667%	4	26,282	0.000%
2026-07-16	0.0600	0.0700	0.0500	0.0600	0.000%	256	26,280	-16.667%
2026-07-15	0.0500	0.0600	0.0400	0.0600	+50.000%	165	26,207	-16.667%
2026-07-14	0.0500	0.0600	0.0300	0.0400	0.000%	202	26,275	+25.000%
2026-07-13	0.0700	0.0700	0.0400	0.0400	-33.333%	681	26,375	+25.000%
2026-07-10	0.0700	0.0700	0.0600	0.0600	0.000%	423	26,441	-16.667%
2026-07-09	0.0700	0.0800	0.0600	0.0600	-14.286%	147	26,761	-16.667%
2026-07-08	0.0600	0.0900	0.0600	0.0700	0.000%	195	26,708	-28.571%
2026-07-07	0.0700	0.0700	0.0600	0.0700	-12.500%	20	26,697	-28.571%
2026-07-06	0.0800	0.0900	0.0800	0.0800	0.000%	10	26,697	-37.500%
2026-07-02	0.1000	0.1200	0.0700	0.0800	-20.000%	125	26,618	-37.500%
2026-07-01	0.0900	0.1100	0.0900	0.1000	-9.091%	50	26,618	-50.000%
2026-06-30	0.1000	0.1100	0.0900	0.1100	+22.222%	89	26,569	-54.545%
2026-06-29	0.1100	0.1100	0.0800	0.0900	-18.182%	145	26,553	-44.444%
2026-06-26	0.0900	0.1200	0.0900	0.1100	+22.222%	59	26,606	-54.545%
2026-06-25	0.1000	0.1100	0.0600	0.0900	0.000%	415	26,577	-44.444%
2026-06-24	0.1000	0.1100	0.0800	0.0900	-18.182%	264	26,423	-44.444%
2026-06-23	0.1300	0.1300	0.1000	0.1100	-8.333%	148	26,221	-54.545%
2026-06-22	0.1400	0.1400	0.1100	0.1200	-7.692%	174	26,110	-58.333%
2026-06-18	0.1200	0.1500	0.1000	0.1300	-13.333%	226	25,870	-61.538%
2026-06-17	0.1500	0.1900	0.1200	0.1500	+7.143%	408	25,870	-66.667%
2026-06-16	0.1900	0.1900	0.1400	0.1400	-22.222%	243	25,673	-64.286%
2026-06-15	0.1700	0.2200	0.1500	0.1800	+12.500%	450	25,508	-72.222%
2026-06-12	0.2000	0.2000	0.1600	0.1600	-23.810%	152	25,351	-68.750%
2026-06-11	0.2100	0.2300	0.1900	0.2100	+23.529%	434	25,308	-76.190%
2026-06-10	0.1900	0.2200	0.1700	0.1700	-5.556%	210	25,048	-70.588%
2026-06-09	0.2500	0.2500	0.1600	0.1800	-28.000%	75	24,946	-72.222%
2026-06-08	0.2300	0.2600	0.2100	0.2500	+8.696%	212	24,896	-80.000%
2026-06-05	0.3100	0.3100	0.1900	0.2300	-11.538%	399	25,002	-78.261%
2026-06-04	0.3000	0.3800	0.2600	0.2600	-23.529%	327	24,944	-80.769%
2026-06-03	0.3500	0.4000	0.3000	0.3400	-8.108%	305	25,135	-85.294%
2026-06-02	0.4200	0.4300	0.3100	0.3700	-17.778%	414	24,987	-86.486%
2026-06-01	0.3900	0.5000	0.3500	0.4500	+12.500%	1,217	24,884	-88.889%
2026-05-29	0.3100	0.4200	0.2500	0.4000	+33.333%	1,068	25,257	-87.500%
2026-05-28	0.1800	0.3100	0.1800	0.3000	+57.895%	743	24,957	-83.333%
2026-05-27	0.1700	0.2000	0.1300	0.1900	+11.765%	168	25,105	-73.684%
2026-05-26	0.1600	0.1800	0.1500	0.1700	+6.250%	198	25,178	-70.588%
2026-05-22	0.1900	0.1900	0.1300	0.1600	+33.333%	288	25,047	-68.750%
2026-05-21	0.1500	0.1700	0.1200	0.1200	-20.000%	49	25,023	-58.333%
2026-05-20	0.1500	0.1700	0.1500	0.1500	+7.143%	37	25,023	-66.667%
2026-05-19	0.1200	0.1500	0.1200	0.1400	-6.667%	52	24,971	-64.286%
2026-05-18	0.1000	0.1500	0.1000	0.1500	-11.765%	154	24,971	-66.667%
2026-05-15	0.1800	0.1900	0.1500	0.1700	0.000%	4,366	24,971	-70.588%
2026-05-14	0.2000	0.2000	0.1500	0.1700	+13.333%	307	22,250	-70.588%
2026-05-13	0.1500	0.2300	0.1200	0.1500	+7.143%	139	22,032	-66.667%
2026-05-12	0.1500	0.1800	0.1300	0.1400	-12.500%	46	22,032	-64.286%
2026-05-11	0.1300	0.2000	0.1000	0.1600	+14.286%	182	22,032	-68.750%
2026-05-08	0.1500	0.1700	0.1200	0.1400	-17.647%	1,385	21,899	-64.286%
2026-05-07	0.1500	0.2000	0.1500	0.1700	-10.526%	100	21,813	-70.588%
2026-05-06	0.1600	0.2000	0.1500	0.1900	-5.000%	277	21,720	-73.684%
2026-05-05	0.1900	0.2000	0.1500	0.2000	0.000%	221	21,715	-75.000%
2026-05-04	0.1900	0.2300	0.1800	0.2000	+5.263%	310	21,874	-75.000%
2026-05-01	0.1800	0.2000	0.1700	0.1900	+5.556%	205	21,967	-73.684%
2026-04-30	0.1900	0.2000	0.1600	0.1800	+20.000%	246	21,967	-72.222%
2026-04-29	0.2000	0.2000	0.1300	0.1500	-11.765%	254	21,907	-66.667%
2026-04-28	0.1200	0.2000	0.1000	0.1700	+13.333%	1,294	21,746	-70.588%
2026-04-27	0.1400	0.1500	0.1300	0.1500	+15.385%	99	20,596	-66.667%
2026-04-24	0.1000	0.1400	0.1000	0.1300	-13.333%	229	20,552	-61.538%
2026-04-23	0.1500	0.1500	0.1200	0.1500	0.000%	152	20,323	-66.667%
2026-04-22	0.1500	0.1800	0.1200	0.1500	+15.385%	138	20,253	-66.667%
2026-04-21	0.1500	0.1500	0.1200	0.1300	0.000%	146	20,126	-61.538%
2026-04-20	0.1100	0.1500	0.0800	0.1300	-7.143%	435	20,126	-61.538%
2026-04-17	0.1200	0.1500	0.1200	0.1400	+16.667%	414	19,977	-64.286%
2026-04-16	0.1300	0.1300	0.1100	0.1200	0.000%	202	19,807	-58.333%
2026-04-15	0.0800	0.1300	0.0800	0.1200	+20.000%	42	19,790	-58.333%
2026-04-14	0.0700	0.1100	0.0700	0.1000	0.000%	102	19,794	-50.000%
2026-04-13	0.1000	0.1100	0.0800	0.1000	+11.111%	174	19,803	-50.000%
2026-04-10	0.1000	0.1000	0.0900	0.0900	-10.000%	95	19,798	-44.444%
2026-04-09	0.1100	0.1100	0.1000	0.1000	0.000%	104	19,862	-50.000%
2026-04-08	0.0800	0.1300	0.0800	0.1000	-9.091%	218	19,871	-50.000%
2026-04-07	0.0800	0.1100	0.0800	0.1100	+10.000%	37	19,711	-54.545%
2026-04-06	0.1100	0.1300	0.1000	0.1000	-16.667%	3	19,718	-50.000%
2026-04-02	0.1500	0.1500	0.1000	0.1200	+9.091%	161	19,559	-58.333%
2026-04-01	0.1000	0.1100	0.1000	0.1100	+22.222%	28	19,559	-54.545%
2026-03-31	0.0700	0.0900	0.0700	0.0900	+28.571%	131	19,542	-44.444%
2026-03-30	0.0800	0.0800	0.0500	0.0700	-12.500%	276	19,475	-28.571%
2026-03-27	0.0500	0.1000	0.0500	0.0800	0.000%	202	19,283	-37.500%
2026-03-26	0.1000	0.1000	0.0800	0.0800	-27.273%	7	19,274	-37.500%
2026-03-25	0.0900	0.1200	0.0900	0.1100	-8.333%	33	19,269	-54.545%
2026-03-24	0.1000	0.1500	0.1000	0.1200	0.000%	508	19,260	-58.333%
2026-03-23	0.1000	0.1200	0.1000	0.1200	+20.000%	68	18,876	-58.333%
2026-03-20	0.1000	0.2300	0.1000	0.1000	-28.571%	235	18,843	-50.000%
2026-03-19	0.1000	0.1500	0.1000	0.1400	-17.647%	698	18,685	-64.286%
2026-03-18	0.1600	0.1900	0.1500	0.1700	+13.333%	140	18,033	-70.588%
2026-03-17	0.1300	0.1800	0.1300	0.1500	0.000%	51	17,992	-66.667%
2026-03-16	0.1700	0.1700	0.1500	0.1500	-16.667%	23	17,983	-66.667%
2026-03-13	0.2000	0.2800	0.1600	0.1800	0.000%	32	17,970	-72.222%
2026-03-12	0.2500	0.2500	0.1800	0.1800	-14.286%	6	17,959	-72.222%
2026-03-11	0.2100	0.2500	0.1900	0.2100	+10.526%	58	17,953	-76.190%
2026-03-10	0.2000	0.2100	0.1900	0.1900	-9.524%	26	17,896	-73.684%
2026-03-09	0.2100	0.2200	0.1800	0.2100	-12.500%	218	17,876	-76.190%
2026-03-06	0.2000	0.2600	0.2000	0.2400	+33.333%	718	17,662	-79.167%
2026-03-05	0.1200	0.1900	0.1200	0.1800	+20.000%	346	17,270	-72.222%
2026-03-04	0.1500	0.1800	0.1300	0.1500	-11.765%	167	16,962	-66.667%
2026-03-03	0.1900	0.2100	0.1500	0.1700	-19.048%	323	16,819	-70.588%
2026-03-02	0.1900	0.2400	0.1900	0.2100	+16.667%	453	16,526	-76.190%
2026-02-27	0.2500	0.2500	0.1700	0.1800	-18.182%	325	16,487	-72.222%
2026-02-26	0.2000	0.2200	0.1900	0.2200	+15.789%	189	16,217	-77.273%
2026-02-25	0.2300	0.2300	0.1700	0.1900	0.000%	84	16,079	-73.684%
2026-02-24	0.1800	0.2300	0.1800	0.1900	+11.765%	63	16,079	-73.684%
2026-02-23	0.2300	0.2300	0.1600	0.1700	-15.000%	302	16,042	-70.588%
2026-02-20	0.1200	0.2000	0.1200	0.2000	-16.667%	175	15,947	-75.000%
2026-02-19	0.1900	0.2500	0.1900	0.2400	+4.348%	61	15,987	-79.167%
2026-02-18	0.1600	0.2400	0.1600	0.2300	+9.524%	47	15,988	-78.261%
2026-02-17	0.2500	0.2600	0.2000	0.2100	-12.500%	106	15,964	-76.190%
2026-02-13	0.2400	0.2500	0.2200	0.2400	0.000%	203	15,992	-79.167%
2026-02-12	0.2200	0.3300	0.2000	0.2400	-4.000%	203	15,992	-79.167%
2026-02-11	0.2800	0.3500	0.2400	0.2500	-16.667%	234	15,821	-80.000%
2026-02-10	0.3200	0.3300	0.3000	0.3000	-6.250%	119	15,767	-83.333%
2026-02-09	0.2300	0.3600	0.2300	0.3200	+3.226%	337	15,660	-84.375%
2026-02-06	0.1600	0.3600	0.1600	0.3100	+29.167%	466	15,380	-83.871%
2026-02-05	0.3200	0.3400	0.2100	0.2400	-27.273%	227	15,298	-79.167%
2026-02-04	0.3000	0.4000	0.2800	0.3300	-15.385%	204	15,375	-84.848%
2026-02-03	0.3000	0.3900	0.3000	0.3900	+14.706%	91	15,291	-87.179%
2026-02-02	0.3300	0.4400	0.3300	0.3400	-15.000%	429	15,300	-85.294%
2026-01-30	0.4000	0.5200	0.3600	0.4000	-14.894%	116	15,208	-87.500%
2026-01-29	0.5500	0.6400	0.4700	0.4700	-21.667%	616	15,163	-89.362%
2026-01-28	0.7000	0.7200	0.5800	0.6000	-6.250%	158	15,128	-91.667%
2026-01-27	0.5000	0.6600	0.4500	0.6400	+10.345%	782	15,028	-92.188%
2026-01-26	0.6300	0.6800	0.5500	0.5800	-3.333%	637	14,821	-91.379%
2026-01-23	0.6000	0.7500	0.5700	0.6000	-25.000%	244	14,285	-91.667%
2026-01-22	0.5800	0.8000	0.5700	0.8000	+33.333%	113	14,168	-93.750%
2026-01-21	0.6500	0.6500	0.5300	0.6000	-3.226%	316	14,156	-91.667%
2026-01-20	0.6100	0.7400	0.6100	0.6200	-10.145%	1,991	14,037	-91.935%
2026-01-16	0.7100	0.8600	0.6900	0.6900	-9.211%	128	12,215	-92.754%
2026-01-15	0.7000	0.8500	0.6600	0.7600	+2.703%	71	12,215	-93.421%
2026-01-14	0.6700	0.7400	0.6500	0.7400	+10.448%	123	12,238	-93.243%
2026-01-13	0.8000	0.8000	0.6500	0.6700	-10.667%	126	12,302	-92.537%
2026-01-12	0.8300	0.8300	0.7000	0.7500	-2.597%	177	12,305	-93.333%
2026-01-09	0.8200	0.8300	0.7600	0.7700	0.000%	357	12,322	-93.506%
2026-01-08	0.7400	0.8200	0.6800	0.7700	+1.316%	416	12,646	-93.506%
2026-01-07	0.7600	0.7700	0.6200	0.7600	-12.644%	26	12,671	-93.421%
2026-01-06	0.6900	0.8800	0.6900	0.8700	+14.474%	340	12,680	-94.253%
2026-01-05	0.7200	0.7600	0.6300	0.7600	+5.556%	235	12,677	-93.421%
2026-01-02	0.6500	0.7600	0.6500	0.7200	+20.000%	154	12,641	-93.056%
2025-12-31	0.6500	0.6600	0.5500	0.6000	-7.692%	433	12,783	-91.667%
2025-12-30	0.7000	0.7300	0.6500	0.6500	-10.959%	511	12,783	-92.308%
2025-12-29	0.7500	0.7800	0.7100	0.7300	-6.410%	109	12,813	-93.151%
2025-12-26	0.8400	0.9800	0.7600	0.7800	-11.364%	39	12,815	-93.590%
2025-12-24	0.9300	1.1200	0.8700	0.8800	-2.222%	21	12,807	-94.318%
2025-12-23	0.9100	0.9800	0.9000	0.9000	-9.091%	81	12,807	-94.444%
2025-12-22	1.0000	1.0800	0.9500	0.9900	-4.808%	119	12,815	-94.949%
2025-12-19	0.8700	1.0400	0.7500	1.0400	+26.829%	92	12,785	-95.192%
2025-12-18	0.8100	0.8800	0.8000	0.8200	+3.797%	63	12,776	-93.902%
2025-12-17	0.9000	0.9100	0.7800	0.7900	-11.236%	103	12,739	-93.671%
2025-12-16	0.9500	0.9500	0.8800	0.8900	-3.261%	35	12,700	-94.382%
2025-12-15	1.0100	1.1400	0.8900	0.9200	-17.857%	113	12,712	-94.565%
2025-12-12	1.1900	1.2000	1.0600	1.1200	-8.197%	43	12,656	-95.536%
2025-12-11	1.1700	1.2800	1.0900	1.2200	-1.613%	109	12,664	-95.902%
2025-12-10	1.1700	1.3300	1.1700	1.2400	+1.639%	77	12,609	-95.968%
2025-12-09	1.1800	1.2900	1.0800	1.2200	+4.274%	107	12,629	-95.902%
2025-12-08	1.3500	1.3500	1.0600	1.1700	-11.364%	26	12,631	-95.726%
2025-12-05	1.3500	1.3500	1.1800	1.3200	-5.714%	111	12,630	-96.212%
2025-12-04	1.1300	1.4100	0.9400	1.4000	+26.126%	230	12,615	-96.429%
2025-12-03	0.9700	1.1300	0.9400	1.1100	+13.265%	111	12,576	-95.495%
2025-12-02	1.1200	1.1500	0.9800	0.9800	-14.035%	237	12,572	-94.898%
2025-12-01	1.1300	1.2000	1.1300	1.1400	-6.557%	72	12,655	-95.614%
2025-11-28	1.1400	1.2400	1.1400	1.2200	+12.963%	106	12,649	-95.902%
2025-11-26	1.2100	1.2100	1.0800	1.0800	-10.000%	77	12,600	-95.370%
2025-11-25	1.2000	1.2000	1.0800	1.2000	-2.439%	365	12,600	-95.833%
2025-11-24	1.0200	1.2500	1.0200	1.2300	+23.000%	338	12,578	-95.935%
2025-11-21	1.0900	1.0900	0.8700	1.0000	-4.762%	1,068	12,462	-95.000%
2025-11-20	1.3000	1.4200	1.0500	1.0500	-11.017%	963	12,606	-95.238%
2025-11-19	1.2200	1.3500	1.1500	1.1800	-8.527%	487	12,550	-95.763%
2025-11-18	0.9200	1.3100	0.9200	1.2900	+19.444%	1,128	12,432	-96.124%
2025-11-17	1.3100	1.3100	1.0100	1.0800	-17.557%	362	11,978	-95.370%
2025-11-14	1.3700	1.5600	1.2500	1.3100	-9.655%	523	12,032	-96.183%
2025-11-13	1.8100	1.8100	1.3500	1.4500	-18.079%	1,191	12,022	-96.552%
2025-11-12	1.3300	1.8600	1.3200	1.7700	+41.600%	1,130	12,739	-97.175%
2025-11-11	1.6300	1.6900	1.2500	1.2500	0.000%	861	12,607	-96.000%
2025-11-10	1.2500	1.2600	1.1200	1.2500	+10.619%	212	12,696	-96.000%
2025-11-07	1.0500	1.2500	1.0000	1.1300	-2.586%	430	12,673	-95.575%
2025-11-06	1.3300	1.3300	1.1200	1.1600	-17.143%	288	12,802	-95.690%
2025-11-05	1.1900	1.5100	1.1900	1.4000	+16.667%	212	12,911	-96.429%
2025-11-04	1.3500	1.3900	1.1800	1.2000	-16.667%	371	12,825	-95.833%
2025-11-03	1.8000	1.8000	1.4100	1.4400	-20.000%	443	12,700	-96.528%
2025-10-31	1.8000	1.8400	1.6500	1.8000	+5.882%	179	12,700	-97.222%
2025-10-30	1.6800	1.8500	1.6500	1.7000	-5.028%	430	12,681	-97.059%
2025-10-29	1.7500	1.8800	1.7000	1.7900	+1.705%	626	12,729	-97.207%
2025-10-28	1.9000	1.9500	1.7000	1.7600	-4.865%	509	12,782	-97.159%
2025-10-27	1.9500	1.9700	1.7500	1.8500	0.000%	549	13,084	-97.297%
2025-10-24	1.8500	2.0500	1.8500	1.8500	+5.114%	438	13,084	-97.297%
2025-10-23	1.7000	1.8100	1.6500	1.7600	+3.529%	345	12,928	-97.159%
2025-10-22	1.8500	1.8500	1.6000	1.7000	-12.821%	1,111	12,923	-97.059%
2025-10-21	2.0500	2.0600	1.8600	1.9500	-3.465%	184	12,948	-97.436%
2025-10-20	2.2300	2.3500	2.0200	2.0200	-6.047%	85	12,895	-97.525%
2025-10-17	2.3000	2.3200	1.9500	2.1500	-6.522%	472	12,879	-97.674%
2025-10-16	2.7500	2.8000	2.1000	2.3000	-13.208%	959	12,935	-97.826%
2025-10-15	3.9000	3.9000	2.4500	2.6500	-10.169%	1,285	13,131	-98.113%
2025-10-14	2.9000	3.5000	2.6200	2.9500	+1.375%	1,107	12,927	-98.305%
2025-10-13	2.3000	3.1000	2.2000	2.9100	+57.297%	946	12,632	-98.282%
2025-10-10	1.9000	2.5600	1.8500	1.8500	-7.500%	1,591	12,760	-97.297%
2025-10-09	1.8000	2.0000	1.7000	2.0000	+11.732%	286	13,278	-97.500%
2025-10-08	1.9000	2.0000	1.7000	1.7900	-2.186%	586	13,331	-97.207%
2025-10-07	2.0000	2.1100	1.7100	1.8300	-6.154%	238	13,022	-97.268%
2025-10-06	1.8300	2.0500	1.8000	1.9500	+10.169%	786	13,022	-97.436%
2025-10-03	1.8400	1.9000	1.6500	1.7700	-1.667%	659	13,169	-97.175%
2025-10-02	1.7500	1.9000	1.7200	1.8000	+5.882%	389	13,143	-97.222%
2025-10-01	1.4500	1.7500	1.4500	1.7000	+11.842%	764	13,041	-97.059%
2025-09-30	1.5000	1.6000	1.4500	1.5200	-1.935%	353	12,782	-96.711%
2025-09-29	1.7000	1.7000	1.5000	1.5500	-1.274%	967	12,808	-96.774%
2025-09-26	1.7200	1.7200	1.5000	1.5700	-9.770%	632	13,335	-96.815%
2025-09-25	1.8500	1.8500	1.6000	1.7400	-13.433%	866	13,275	-97.126%
2025-09-24	2.1500	2.1500	1.9000	2.0100	-5.634%	691	13,438	-97.512%
2025-09-23	1.6500	2.3200	1.6500	2.1300	+26.786%	3,428	13,392	-97.653%
2025-09-22	1.5000	1.7000	1.3000	1.6800	+11.258%	1,190	12,685	-97.024%
2025-09-19	1.3500	1.6000	1.3400	1.5100	+12.687%	781	11,913	-96.689%
2025-09-18	1.2500	1.4000	1.2000	1.3400	+7.200%	391	11,750	-96.269%
2025-09-17	1.1500	1.2500	1.0500	1.2500	+5.042%	383	11,667	-96.000%
2025-09-16	0.9000	1.2500	0.9000	1.1900	+40.000%	4,132	11,597	-95.798%
2025-09-15	0.8500	0.9000	0.8000	0.8500	+1.190%	555	9,903	-94.118%
2025-09-12	0.8000	0.9000	0.7500	0.8400	+16.667%	262	9,565	-94.048%
2025-09-11	0.7000	0.8200	0.6800	0.7200	+7.463%	738	9,427	-93.056%
2025-09-10	0.7000	0.8000	0.6500	0.6700	-10.667%	752	8,985	-92.537%
2025-09-09	0.8500	0.8500	0.7000	0.7500	-9.639%	3,026	8,990	-93.333%
2025-09-08	0.8100	0.9000	0.8000	0.8300	-2.353%	96	9,846	-93.976%
2025-09-05	0.8500	0.8500	0.7500	0.8500	0.000%	61	9,756	-94.118%
2025-09-04	0.8300	0.9000	0.8000	0.8500	-1.163%	110	9,773	-94.118%
2025-09-03	0.8500	0.9100	0.8000	0.8600	-9.474%	60	9,708	-94.186%
2025-09-02	0.9000	0.9500	0.8300	0.9500	0.000%	153	9,692	-94.737%
2025-08-29	1.0400	1.0400	0.9000	0.9500	-5.000%	329	9,754	-94.737%
2025-08-28	1.0000	1.0500	0.9500	1.0000	0.000%	158	9,754	-95.000%
2025-08-27	1.0500	1.1000	1.0000	1.0000	-7.407%	45	9,765	-95.000%
2025-08-26	1.0300	1.1400	1.0100	1.0800	0.000%	132	9,734	-95.370%
2025-08-25	1.1100	1.1400	1.0500	1.0800	-3.571%	259	9,772	-95.370%
2025-08-22	1.1000	1.2500	1.0500	1.1200	+0.901%	188	9,642	-95.536%
2025-08-21	1.1200	1.1600	1.1100	1.1100	-7.500%	63	9,539	-95.495%
2025-08-20	1.1500	1.2300	1.0000	1.2000	0.000%	288	9,526	-95.833%
2025-08-19	1.2800	1.2800	1.1000	1.2000	-4.000%	581	9,471	-95.833%
2025-08-18	1.3800	1.4000	1.2500	1.2500	-11.972%	70	9,641	-96.000%
2025-08-15	1.2800	1.4300	1.1500	1.4200	+9.231%	64	9,631	-96.479%
2025-08-14	1.2000	1.3500	1.2000	1.3000	+4.000%	1,487	9,640	-96.154%
2025-08-13	1.3500	1.3900	1.2200	1.2500	-10.714%	281	10,284	-96.000%
2025-08-12	0.9800	1.6000	0.8500	1.4000	-30.000%	1,569	10,090	-96.429%
2025-08-11	1.8500	2.1500	1.8500	2.0000	+6.383%	493	9,644	-97.500%
2025-08-08	1.9200	2.0000	1.8000	1.8800	+13.939%	339	9,500	-97.340%
2025-08-07	1.7600	1.8500	1.6000	1.6500	-8.333%	1,083	9,385	-96.970%
2025-08-06	1.8600	1.8600	1.7000	1.8000	-7.216%	72	8,359	-97.222%
2025-08-05	2.0000	2.0500	1.9000	1.9400	-3.000%	126	8,358	-97.423%
2025-08-04	1.7000	2.0500	1.7000	2.0000	+16.959%	180	8,311	-97.500%
2025-08-01	1.5500	1.8000	1.5000	1.7100	-1.724%	791	8,179	-97.076%
2025-07-31	1.8000	1.8600	1.6700	1.7400	+2.353%	124	8,098	-97.126%
2025-07-30	1.8000	1.9000	1.6500	1.7000	-6.077%	249	8,063	-97.059%
2025-07-29	2.1500	2.1500	1.7800	1.8100	-11.707%	523	8,055	-97.238%
2025-07-28	2.2000	2.2000	2.0000	2.0500	-4.651%	674	8,111	-97.561%
2025-07-25	2.4000	2.4300	2.1500	2.1500	-15.020%	99	8,058	-97.674%
2025-07-24	2.5500	2.7000	2.5000	2.5300	-0.394%	459	8,035	-98.024%
2025-07-23	2.4300	2.5600	2.2500	2.5400	+12.389%	232	7,929	-98.031%
2025-07-22	2.3500	2.3700	2.0000	2.2600	-4.237%	948	8,085	-97.788%
2025-07-21	2.9500	2.9500	2.3000	2.3600	-12.593%	457	7,921	-97.881%
2025-07-18	2.8000	2.9500	2.6000	2.7000	-5.263%	305	7,965	-98.148%
2025-07-17	2.5000	2.9000	2.3000	2.8500	+21.277%	815	8,005	-98.246%
2025-07-16	2.3000	2.3800	2.1000	2.3500	+2.174%	2,639	7,959	-97.872%
2025-07-15	2.2700	2.3500	2.0500	2.3000	+9.524%	303	9,826	-97.826%
2025-07-14	1.9000	2.2000	1.7900	2.1000	+6.599%	419	9,758	-97.619%
2025-07-11	2.3500	2.3500	1.9000	1.9700	-16.878%	722	9,575	-97.462%
2025-07-10	2.5000	2.6000	2.2000	2.3700	-3.659%	193	9,283	-97.890%
2025-07-09	2.6500	2.8000	2.3000	2.4600	-5.385%	393	9,235	-97.967%
2025-07-08	3.0000	3.2000	2.5700	2.6000	-1.515%	651	9,096	-98.077%
2025-07-07	2.6000	2.7500	2.3000	2.6400	+4.348%	1,517	8,859	-98.106%
2025-07-03	2.7000	2.9000	2.5100	2.5300	-2.692%	242	7,952	-98.024%
2025-07-02	2.0500	2.7500	1.9500	2.6000	+30.000%	565	7,952	-98.077%
2025-07-01	2.1500	2.2500	1.8000	2.0000	-4.306%	502	7,995	-97.500%
2025-06-30	1.8000	2.3500	1.7500	2.0900	+34.839%	1,539	8,166	-97.608%
2025-06-27	1.6500	1.6800	1.4600	1.5500	-3.125%	414	7,746	-96.774%
2025-06-26	1.2000	1.6500	1.1500	1.6000	+46.789%	1,032	7,570	-96.875%
2025-06-25	1.5300	1.5300	1.0000	1.0900	-14.173%	4,153	7,044	-95.413%
2025-06-24	0.9500	1.3000	0.9500	1.2700	+60.759%	626	4,162	-96.063%
2025-06-23	0.8000	0.8100	0.7000	0.7900	-1.250%	203	3,894	-93.671%
2025-06-20	0.8000	0.8100	0.7500	0.8000	0.000%	68	3,699	-93.750%
2025-06-18	0.8500	1.0000	0.8000	0.8000	-3.614%	72	3,676	-93.750%
2025-06-17	0.9400	1.0000	0.8300	0.8300	-7.778%	61	3,676	-93.976%
2025-06-16	0.7800	0.9000	0.7500	0.9000	+12.500%	31	3,646	-94.444%
2025-06-13	0.9000	0.9000	0.7400	0.8000	0.000%	156	3,621	-93.750%
2025-06-12	0.7600	0.9000	0.7500	0.8000	0.000%	234	3,621	-93.750%
2025-06-11	0.8000	0.9000	0.7500	0.8000	0.000%	48	3,559	-93.750%
2025-06-10	0.8500	0.8500	0.7900	0.8000	-11.111%	61	3,549	-93.750%
2025-06-09	0.9000	0.9000	0.8300	0.9000	+2.273%	125	3,490	-94.444%
2025-06-06	0.8500	0.9600	0.7500	0.8800	+4.762%	452	3,376	-94.318%
2025-06-05	1.0000	1.0000	0.8000	0.8400	-20.000%	146	3,241	-94.048%
2025-06-04	0.8000	1.0800	0.8000	1.0500	+25.000%	182	3,244	-95.238%
2025-06-03	0.8500	0.8900	0.8300	0.8400	-1.176%	24	3,242	-94.048%
2025-06-02	0.8500	0.9000	0.8500	0.8500	-4.494%	5	3,242	-94.118%
2025-05-30	0.8600	0.9500	0.8000	0.8900	+3.488%	92	3,241	-94.382%
2025-05-29	1.0000	1.0000	0.8000	0.8600	-7.527%	100	3,244	-94.186%
2025-05-28	0.9500	0.9600	0.8800	0.9300	+3.333%	23	3,243	-94.624%
2025-05-27	0.8000	1.1000	0.8000	0.9000	+21.622%	216	3,234	-94.444%
2025-05-23	0.7600	0.7800	0.6700	0.7400	-12.941%	102	3,236	-93.243%
2025-05-22	0.7500	0.8600	0.7000	0.8500	+21.429%	111	3,236	-94.118%
2025-05-21	0.6500	0.8200	0.6400	0.7000	+16.667%	192	3,264	-92.857%
2025-05-20	0.6300	0.6500	0.6000	0.6000	-10.448%	65	3,232	-91.667%
2025-05-19	0.7000	0.7000	0.6500	0.6700	+1.515%	4	3,244	-92.537%
2025-05-16	0.7000	0.7000	0.6200	0.6600	+4.762%	136	3,242	-92.424%
2025-05-15	0.6500	0.7000	0.5500	0.6300	-8.696%	94	3,253	-92.063%
2025-05-14	0.7500	0.8000	0.6800	0.6900	+21.053%	275	3,320	-92.754%
2025-05-13	0.5500	0.6500	0.4800	0.5700	+23.913%	517	3,496	-91.228%
2025-05-12	0.5000	0.5500	0.4600	0.4600	+2.222%	210	3,474	-89.130%
2025-05-09	0.4000	0.4500	0.4000	0.4500	+4.651%	10	3,267	-88.889%
2025-05-08	0.4500	0.4600	0.4300	0.4300	0.000%	38	3,267	-88.372%
2025-05-07	0.3900	0.4400	0.3900	0.4300	+13.158%	6	3,247	-88.372%
2025-05-06	0.4500	0.4500	0.3800	0.3800	-15.556%	14	3,248	-86.842%
2025-05-05	0.5000	0.5000	0.4500	0.4500	-4.255%	341	3,244	-88.889%
2025-05-02	0.4500	0.6000	0.4500	0.4700	-7.843%	432	3,137	-89.362%
2025-05-01	0.5500	0.5700	0.5000	0.5100	+2.000%	240	2,932	-90.196%
2025-04-30	0.4900	0.5000	0.4500	0.5000	-16.667%	25	2,707	-90.000%
2025-04-29	0.6000	0.6000	0.5200	0.6000	+17.647%	98	2,707	-91.667%
2025-04-28	0.5500	0.6500	0.5100	0.5100	-13.559%	309	2,622	-90.196%
2025-04-25	0.5000	0.6500	0.5000	0.5900	+31.111%	146	2,322	-91.525%
2025-04-24	0.4000	0.4500	0.4000	0.4500	+28.571%	32	2,357	-88.889%
2025-04-23	0.4000	0.4000	0.3500	0.3500	0.000%	6	2,327	-85.714%
2025-04-22	0.3500	0.3500	0.3500	0.3500	0.000%	3	2,326	-85.714%
2025-04-21	0.3200	0.3500	0.3000	0.3500	-2.778%	123	2,325	-85.714%
2025-04-17	0.3000	0.4000	0.3000	0.3600	+20.000%	14	2,307	-86.111%
2025-04-16	0.3500	0.4000	0.3000	0.3000	-25.000%	126	2,307	-83.333%
2025-04-15	0.3500	0.4000	0.3500	0.4000	+8.108%	11	2,255	-87.500%
2025-04-14	0.4500	0.4800	0.3600	0.3700	-17.778%	25	2,247	-86.486%
2025-04-11	0.3000	0.4500	0.3000	0.4500	-10.000%	38	2,237	-88.889%
2025-04-10	0.4000	0.5000	0.4000	0.5000	+2.041%	3	2,229	-90.000%
2025-04-09	0.4400	0.5000	0.4300	0.4900	+22.500%	27	2,229	-89.796%
2025-04-08	0.5500	0.5500	0.4000	0.4000	-20.000%	6	2,218	-87.500%
2025-04-07	0.4000	0.5500	0.2500	0.5000	+25.000%	66	2,217	-90.000%
2025-04-04	0.5000	0.5000	0.4000	0.4000	-20.000%	96	2,185	-87.500%
2025-04-03	0.4600	0.5500	0.4600	0.5000	-9.091%	72	2,192	-90.000%
2025-04-02	0.4600	0.5500	0.4600	0.5500	+27.907%	59	2,162	-90.909%
2025-04-01	0.4500	0.5000	0.3500	0.4300	-10.417%	11	2,124	-88.372%
2025-03-31	0.4000	0.4800	0.4000	0.4800	+6.667%	3	2,123	-89.583%
2025-03-28	0.4800	0.5000	0.4500	0.4500	-10.000%	102	2,121	-88.889%
2025-03-27	0.5000	0.5500	0.5000	0.5000	-9.091%	13	2,114	-90.000%
2025-03-26	0.5900	0.6000	0.5400	0.5500	-15.385%	212	2,107	-90.909%
2025-03-25	0.7000	0.7000	0.6000	0.6500	-7.143%	13	2,000	-92.308%
2025-03-24	0.5000	0.7000	0.4500	0.7000	+40.000%	133	1,994	-92.857%
2025-03-21	0.4500	0.5000	0.4500	0.5000	+6.383%	12	1,954	-90.000%
2025-03-20	0.4000	0.5000	0.4000	0.4700	+4.444%	58	1,953	-89.362%
2025-03-19	0.5000	0.5200	0.4000	0.4500	-10.000%	71	1,918	-88.889%
2025-03-18	0.5500	0.5500	0.4600	0.5000	-28.571%	63	1,866	-90.000%
2025-03-17	0.6000	0.7000	0.6000	0.7000	+14.754%	12	1,846	-92.857%
2025-03-14	0.5400	0.6100	0.5300	0.6100	+12.963%	94	1,839	-91.803%
2025-03-13	0.5200	0.5500	0.5200	0.5400	+5.882%	139	1,711	-90.741%
2025-03-12	0.6000	0.6000	0.5100	0.5100	+2.000%	34	1,711	-90.196%
2025-03-11	0.5400	0.5500	0.4800	0.5000	-9.091%	70	1,697	-90.000%
2025-03-10	0.5600	0.6000	0.5000	0.5500	-15.385%	77	1,686	-90.909%
2025-03-07	0.7500	0.7500	0.5000	0.6500	-28.571%	638	1,658	-92.308%
2025-03-06	1.0000	1.0000	0.8000	0.9100	-13.333%	150	1,584	-94.505%
2025-03-05	1.0500	1.1000	0.9500	1.0500	0.000%	59	1,502	-95.238%
2025-03-04	0.9100	1.2000	0.9100	1.0500	-4.545%	174	1,463	-95.238%
2025-03-03	1.4500	1.4500	1.1000	1.1000	-15.385%	26	1,362	-95.455%
2025-02-28	1.1800	1.3500	1.1800	1.3000	+4.000%	302	1,346	-96.154%
2025-02-27	1.6000	1.6000	1.2500	1.2500	-15.541%	59	1,342	-96.000%
2025-02-26	1.5500	1.8000	1.4800	1.4800	+3.497%	589	1,307	-96.622%
2025-02-25	1.5500	1.5500	1.2500	1.4300	-10.625%	50	944	-96.503%
2025-02-24	2.0000	2.0000	1.6000	1.6000	-24.883%	338	972	-96.875%
2025-02-21	2.5500	2.5500	2.0400	2.1300	-11.250%	356	770	-97.653%
2025-02-20	2.5600	2.5600	2.2700	2.4000	-11.111%	78	801	-97.917%
2025-02-19	3.1000	3.1000	2.7000	2.7000	-12.903%	211	792	-98.148%
2025-02-18	3.5100	3.8000	3.0800	3.1000	-13.889%	264	669	-98.387%
2025-02-14	4.0000	4.0000	3.3000	3.6000	-14.286%	546	501	-98.611%
2025-02-13	4.1000	4.2000	3.6700	4.2000	+10.526%	307	501	-98.810%
2025-02-12	2.4500	4.0000	2.4500	3.8000	+22.581%	332	336	-98.684%
2025-02-11	3.4000	3.7000	2.2500	3.1000	-6.061%	223	266	-98.387%
2025-02-10	3.8000	4.0000	3.1000	3.3000	0.000%	94	79	-98.485%

.dark-mode .tGKl3j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGKl3j{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115C17BBAI Jan 15 2027 17.00 Call (BBAI270115C00017000)option OPRA

BBAI20270115C17
BBAI Jan 15 2027 17.00 Call (BBAI270115C00017000)
option OPRA