Dark

BBAI20270115C2
BBAI Jan 15 2027 2.00 Call (BBAI270115C00002000)
option OPRA

EOD

Jul 23, 2026

1.20+3.448%(+0.04)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1700	1.2100	1.1300	1.2000	+3.448%	12	5,721	0.000%
2026-07-22	1.1600	1.1600	1.1600	1.1600	-7.937%	1	5,714	+3.448%
2026-07-21	1.2300	1.2600	1.2300	1.2600	+8.621%	22	5,713	-4.762%
2026-07-20	1.1500	1.1800	1.1100	1.1600	+0.870%	267	5,718	+3.448%
2026-07-17	1.1500	1.1500	1.1500	1.1500	-11.538%	2	5,731	+4.348%
2026-07-16	1.4100	1.4100	1.3000	1.3000	-10.959%	8	5,732	-7.692%
2026-07-15	1.4800	1.4800	1.4600	1.4600	+5.797%	2	5,729	-17.808%
2026-07-14	1.4300	1.4400	1.3600	1.3800	-2.128%	33	5,728	-13.043%
2026-07-13	1.5400	1.5400	1.3600	1.4100	-7.843%	4	5,756	-14.894%
2026-07-10	1.5700	1.5700	1.5300	1.5300	-0.649%	3	5,752	-21.569%
2026-07-09	1.6000	1.6000	1.5400	1.5400	-3.750%	7	5,752	-22.078%
2026-07-08	1.5900	1.6000	1.5900	1.6000	-5.325%	6	5,747	-25.000%
2026-07-07	1.8200	1.8200	1.6900	1.6900	-11.979%	50	5,745	-28.994%
2026-07-06	1.9200	1.9200	1.9200	1.9200	+7.263%	3	5,698	-37.500%
2026-07-02	1.9200	1.9200	1.7900	1.7900	-4.787%	24	5,703	-32.961%
2026-07-01	1.8600	1.9800	1.8600	1.8800	-2.591%	12	5,703	-36.170%
2026-06-30	1.8500	1.9300	1.8500	1.9300	+11.561%	30	5,708	-37.824%
2026-06-29	1.8400	1.8400	1.7300	1.7300	-1.705%	3	5,718	-30.636%
2026-06-26	1.8200	1.8200	1.7600	1.7600	+3.529%	2	5,719	-31.818%
2026-06-25	1.7500	1.7500	1.7000	1.7000	-5.556%	24	5,719	-29.412%
2026-06-24	1.9700	1.9700	1.8000	1.8000	-12.621%	10	5,702	-33.333%
2026-06-23	2.0700	2.0700	2.0500	2.0600	-2.830%	5	5,693	-41.748%
2026-06-18	2.0500	2.1400	2.0500	2.1200	-5.778%	14	5,686	-43.396%
2026-06-17	2.2500	2.2500	2.2500	2.2500	+2.273%	1	5,686	-46.667%
2026-06-16	2.2600	2.2600	2.2000	2.2000	-5.579%	46	5,686	-45.455%
2026-06-15	2.4000	2.4000	2.3300	2.3300	+1.304%	31	5,640	-48.498%
2026-06-12	2.3700	2.3700	2.3000	2.3000	0.000%	11	5,650	-47.826%
2026-06-11	2.2500	2.3000	2.2500	2.3000	0.000%	10	5,650	-47.826%
2026-06-10	2.3000	2.4300	2.3000	2.3000	+3.139%	41	5,650	-47.826%
2026-06-09	2.3000	2.3000	2.1300	2.2300	-17.100%	41	5,663	-46.188%
2026-06-08	2.6000	2.7000	2.6000	2.6900	+9.796%	42	5,671	-55.390%
2026-06-05	2.7500	2.7900	2.3800	2.4500	-18.333%	116	5,680	-51.020%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-7.692%	1	5,635	-60.000%
2026-06-03	2.9000	3.2500	2.9000	3.2500	-1.515%	90	5,636	-63.077%
2026-06-02	3.3700	3.3800	3.3000	3.3000	-7.042%	20	5,645	-63.636%
2026-06-01	3.4000	3.6200	3.4000	3.5500	+9.231%	39	5,645	-66.197%
2026-05-29	3.2000	3.3100	3.0000	3.2500	+0.932%	39	5,633	-63.077%
2026-05-28	2.9400	3.2200	2.9400	3.2200	+21.053%	131	5,636	-62.733%
2026-05-27	2.5500	2.7700	2.5500	2.6600	+10.833%	20	5,592	-54.887%
2026-05-26	2.5500	2.5500	2.3600	2.4000	-5.882%	22	5,583	-50.000%
2026-05-22	2.4000	2.6100	2.4000	2.5500	+1.594%	113	5,583	-52.941%
2026-05-21	2.3100	2.5100	2.2100	2.5100	+6.809%	73	5,565	-52.191%
2026-05-20	2.1500	2.3500	2.1500	2.3500	+8.796%	6	5,565	-48.936%
2026-05-19	2.0800	2.1600	2.0800	2.1600	-1.370%	24	5,595	-44.444%
2026-05-18	2.2000	2.2100	2.1000	2.1900	-7.595%	111	5,595	-45.205%
2026-05-15	2.5000	2.5000	2.3500	2.3700	-6.693%	1,672	5,595	-49.367%
2026-05-14	2.3600	2.5700	2.3600	2.5400	+3.673%	47	6,810	-52.756%
2026-05-13	2.3500	2.5500	2.3500	2.4500	+3.376%	10	6,814	-51.020%
2026-05-12	2.5100	2.5100	2.3300	2.3700	-9.542%	56	6,814	-49.367%
2026-05-11	2.5400	2.6200	2.4500	2.6200	+10.549%	12	6,814	-54.198%
2026-05-08	2.3100	2.3700	2.1400	2.3700	-1.250%	13	6,806	-49.367%
2026-05-07	2.6400	2.6500	2.3000	2.4000	-10.448%	43	6,806	-50.000%
2026-05-06	2.3500	2.7800	2.2600	2.6800	+6.773%	293	6,813	-55.224%
2026-05-05	2.2600	2.5100	2.2600	2.5100	-0.791%	4	7,000	-52.191%
2026-05-04	2.4500	2.5300	2.4500	2.5300	+4.545%	202	6,998	-52.569%
2026-05-01	2.2700	2.4200	2.2300	2.4200	+10.000%	28	6,816	-50.413%
2026-04-30	2.1000	2.2000	2.0800	2.2000	+3.774%	55	6,816	-45.455%
2026-04-29	2.3300	2.4200	2.1200	2.1200	-9.013%	58	6,792	-43.396%
2026-04-28	2.0000	2.3500	2.0000	2.3300	+13.659%	110	6,748	-48.498%
2026-04-27	2.0100	2.0900	2.0000	2.0500	-0.485%	18	6,757	-41.463%
2026-04-24	2.1100	2.1100	1.9400	2.0600	+1.980%	20	6,748	-41.748%
2026-04-23	2.2200	2.2200	2.0000	2.0200	-11.013%	29	6,750	-40.594%
2026-04-22	2.2200	2.2700	2.0500	2.2700	+7.583%	21	6,731	-47.137%
2026-04-21	2.1100	2.3300	2.1100	2.1100	-1.860%	105	6,734	-43.128%
2026-04-20	2.1000	2.1500	2.1000	2.1500	-2.273%	4	6,655	-44.186%
2026-04-17	2.2000	2.3600	2.2000	2.2000	+7.317%	103	6,655	-45.455%
2026-04-16	2.0500	2.1600	2.0100	2.0500	-0.485%	21	6,756	-41.463%
2026-04-15	1.9000	2.1000	1.9000	2.0600	+11.351%	37	6,737	-41.748%
2026-04-14	1.8800	1.9600	1.8500	1.8500	+8.187%	35	6,737	-35.135%
2026-04-13	1.7100	1.7100	1.7100	1.7100	+3.636%	50	6,707	-29.825%
2026-04-10	1.7500	1.7500	1.6500	1.6500	-2.941%	5	6,657	-27.273%
2026-04-09	1.7500	1.7700	1.6400	1.7000	-6.077%	58	6,652	-29.412%
2026-04-08	2.0500	2.0500	1.7500	1.8100	+0.556%	53	6,636	-33.702%
2026-04-07	1.7800	1.8000	1.7800	1.8000	-6.736%	3	6,622	-33.333%
2026-04-06	1.8800	1.9800	1.8800	1.9300	+1.579%	47	6,621	-37.824%
2026-04-02	1.7000	1.9000	1.7000	1.9000	+11.765%	62	6,636	-36.842%
2026-04-01	1.8900	1.9700	1.7000	1.7000	-8.108%	83	6,636	-29.412%
2026-03-31	1.6100	1.8500	1.6000	1.8500	+29.371%	115	6,638	-35.135%
2026-03-30	1.5400	1.5600	1.4200	1.4300	-9.494%	111	6,638	-16.084%
2026-03-27	1.6600	1.7000	1.5100	1.5800	-7.059%	48	6,618	-24.051%
2026-03-26	1.7500	1.8700	1.7000	1.7000	-8.108%	66	6,592	-29.412%
2026-03-25	1.9500	2.0200	1.8000	1.8500	-5.128%	73	6,569	-35.135%
2026-03-24	1.9100	2.0500	1.8800	1.9500	-2.500%	71	6,557	-38.462%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-2.439%	6	6,511	-40.000%
2026-03-19	2.0200	2.0600	2.0000	2.0500	-6.818%	103	6,505	-41.463%
2026-03-18	2.2000	2.2000	2.1900	2.2000	-4.762%	53	6,524	-45.455%
2026-03-17	2.2000	2.3100	2.2000	2.3100	+0.435%	17	6,475	-48.052%
2026-03-16	2.3600	2.3800	2.3000	2.3000	+2.222%	9	6,481	-47.826%
2026-03-13	2.3100	2.3100	2.2500	2.2500	-5.858%	32	6,482	-46.667%
2026-03-12	2.3900	2.3900	2.3900	2.3900	-1.646%	23	6,452	-49.791%
2026-03-11	2.4800	2.4800	2.4300	2.4300	+1.250%	11	6,429	-50.617%
2026-03-10	2.4800	2.4800	2.3600	2.4000	-4.762%	28	6,440	-50.000%
2026-03-09	2.4200	2.5200	2.3300	2.5200	-6.667%	13	6,442	-52.381%
2026-03-06	2.3400	2.7600	2.3400	2.7000	+15.385%	188	6,436	-55.556%
2026-03-05	2.2000	2.3900	2.1900	2.3400	+3.540%	93	6,433	-48.718%
2026-03-04	2.2700	2.3500	2.2600	2.2600	+10.244%	3	6,362	-46.903%
2026-03-03	2.4000	2.4000	2.0500	2.0500	-14.583%	17	6,357	-41.463%
2026-03-02	2.2000	2.7200	2.2000	2.4000	+4.348%	39	6,342	-50.000%
2026-02-27	2.4000	2.4000	2.3000	2.3000	-6.122%	7	6,323	-47.826%
2026-02-26	2.4000	2.4500	2.4000	2.4500	+6.061%	10	6,318	-51.020%
2026-02-25	2.3000	2.4500	2.3000	2.3100	+1.762%	13	6,319	-48.052%
2026-02-24	2.3400	2.3400	2.2700	2.2700	-1.304%	2	6,319	-47.137%
2026-02-23	2.2100	2.3000	2.2000	2.3000	+1.770%	17	6,317	-47.826%
2026-02-20	2.5800	2.5800	2.2600	2.2600	-7.755%	18	6,305	-46.903%
2026-02-19	2.4500	2.4500	2.4500	2.4500	-2.000%	126	6,291	-51.020%
2026-02-18	2.4000	2.6000	2.4000	2.5000	+10.619%	21	6,165	-52.000%
2026-02-17	2.3000	2.3000	2.2600	2.2600	-8.130%	16	6,144	-46.903%
2026-02-13	2.6500	2.6500	2.4600	2.4600	+0.408%	6	6,123	-51.220%
2026-02-12	2.5500	2.5500	2.4000	2.4500	-7.197%	6	6,123	-51.020%
2026-02-11	3.0500	3.0500	2.6400	2.6400	-7.368%	38	6,117	-54.545%
2026-02-10	3.2000	3.2000	2.8500	2.8500	-8.654%	31	6,119	-57.895%
2026-02-09	2.9800	3.1200	2.9800	3.1200	+2.295%	23	6,097	-61.538%
2026-02-06	2.5500	3.0500	2.5500	3.0500	+28.692%	14	6,080	-60.656%
2026-02-05	2.5100	2.9000	2.3700	2.3700	-21.262%	34	6,078	-49.367%
2026-02-04	3.0500	3.0500	2.7500	3.0100	-4.444%	43	6,062	-60.133%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+1.613%	3	6,048	-61.905%
2026-02-02	3.1600	3.1600	3.1000	3.1000	-8.284%	5	6,050	-61.290%
2026-01-30	3.6000	3.6000	3.3500	3.3800	-8.649%	15	6,047	-64.497%
2026-01-29	3.8400	3.8400	3.7000	3.7000	-18.142%	8	6,051	-67.568%
2026-01-28	4.5200	4.5200	4.5200	4.5200	+3.432%	1	6,045	-73.451%
2026-01-27	4.0000	4.4000	4.0000	4.3700	+10.633%	9	6,044	-72.540%
2026-01-26	4.1600	4.1600	3.9500	3.9500	+2.597%	28	6,043	-69.620%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-9.412%	1	6,071	-68.831%
2026-01-22	3.9400	4.2500	3.9400	4.2500	+16.120%	2	6,072	-71.765%
2026-01-21	4.2000	4.2000	3.6600	3.6600	-13.882%	31	6,072	-67.213%
2026-01-20	4.1000	4.2500	4.1000	4.2500	-6.798%	3	6,070	-71.765%
2026-01-16	4.4000	4.5600	4.3700	4.5600	-4.403%	27	6,064	-73.684%
2026-01-15	4.5000	4.7700	4.5000	4.7700	+5.531%	9	6,064	-74.843%
2026-01-14	4.5200	4.5200	4.5200	4.5200	-3.830%	20	6,065	-73.451%
2026-01-13	4.7000	4.7000	4.7000	4.7000	+10.588%	2	6,085	-74.468%
2026-01-12	4.3500	4.3500	4.2500	4.2500	-5.556%	8	6,083	-71.765%
2026-01-09	4.4500	4.6200	4.4500	4.5000	+4.895%	22	6,090	-73.333%
2026-01-08	4.2900	4.2900	4.2900	4.2900	+0.941%	5	6,105	-72.028%
2026-01-07	4.2500	4.3800	4.2500	4.2500	-2.299%	4	6,105	-71.765%
2026-01-06	4.3000	4.3500	4.3000	4.3500	+8.750%	10	6,107	-72.414%
2026-01-05	3.9500	4.0000	3.9000	4.0000	+2.564%	35	6,099	-70.000%
2026-01-02	3.9000	3.9000	3.9000	3.9000	+1.036%	1	6,099	-69.231%
2025-12-30	3.8600	3.8600	3.8600	3.8600	-2.278%	5	6,098	-68.912%
2025-12-29	3.9600	4.0000	3.9000	3.9500	-1.250%	13	6,095	-69.620%
2025-12-26	4.2200	4.2200	4.0000	4.0000	-7.407%	14	6,093	-70.000%
2025-12-24	4.3000	4.3200	4.3000	4.3200	-9.053%	42	6,094	-72.222%
2025-12-22	4.5500	4.7500	4.5500	4.7500	+16.995%	3	6,094	-74.737%
2025-12-18	4.0600	4.0600	4.0600	4.0600	-6.667%	1	6,093	-70.443%
2025-12-15	4.2500	4.4000	4.2500	4.3500	-9.375%	234	6,092	-72.414%
2025-12-12	4.7500	4.8000	4.6400	4.8000	-4.000%	9	6,318	-75.000%
2025-12-11	4.9000	5.0000	4.7500	5.0000	-4.762%	10	6,317	-76.000%
2025-12-10	5.2500	5.2500	5.2500	5.2500	+10.994%	9	6,316	-77.143%
2025-12-09	4.8000	4.8000	4.7300	4.7300	-2.474%	2	6,325	-74.630%
2025-12-08	5.2000	5.2000	4.8200	4.8500	-3.386%	7	6,325	-75.258%
2025-12-05	5.0200	5.0200	5.0200	5.0200	-5.283%	1	6,330	-76.096%
2025-12-04	5.0000	5.3000	5.0000	5.3000	+30.542%	3	6,331	-77.358%
2025-12-03	4.0600	4.0600	4.0600	4.0600	-12.121%	1	6,334	-70.443%
2025-11-28	4.4000	4.6200	4.4000	4.6200	+5.000%	8	6,335	-74.026%
2025-11-26	4.6500	4.6500	4.4000	4.4000	0.000%	2	6,340	-72.727%
2025-11-25	4.4000	4.4000	4.3600	4.4000	+0.686%	7	6,340	-72.727%
2025-11-24	4.2800	4.3700	4.2800	4.3700	+13.506%	50	6,337	-72.540%
2025-11-21	3.7500	3.8500	3.5000	3.8500	-11.494%	34	6,307	-68.831%
2025-11-20	4.5200	4.7100	4.3500	4.3500	+4.317%	67	6,278	-72.414%
2025-11-19	4.1700	4.1700	4.1700	4.1700	+6.107%	2	6,341	-71.223%
2025-11-18	3.9300	3.9300	3.9200	3.9300	+1.550%	31	6,343	-69.466%
2025-11-17	4.4000	4.4000	3.8700	3.8700	-13.808%	8	6,352	-68.992%
2025-11-14	4.4900	4.6600	4.3000	4.4900	-4.468%	47	6,346	-73.274%
2025-11-13	4.7000	4.7000	4.7000	4.7000	-12.963%	1	6,346	-74.468%
2025-11-12	4.6000	5.7000	4.6000	5.4000	+20.000%	105	6,345	-77.778%
2025-11-11	4.5000	5.0500	4.5000	4.5000	+9.223%	50	6,284	-73.333%
2025-11-10	4.2000	4.3000	4.1200	4.1200	+5.641%	35	6,308	-70.874%
2025-11-07	4.0000	4.0000	3.7700	3.9000	-6.024%	10	6,293	-69.231%
2025-11-06	4.5500	4.5500	4.0800	4.1500	-7.778%	21	6,292	-71.084%
2025-11-05	4.3000	4.5000	4.3000	4.5000	+2.975%	11	6,287	-73.333%
2025-11-04	4.3700	4.3700	4.3700	4.3700	-12.600%	4	6,276	-72.540%
2025-11-03	5.1000	5.4000	5.0000	5.0000	0.000%	9	6,282	-76.000%
2025-10-31	5.0000	5.0000	5.0000	5.0000	-2.534%	1	6,282	-76.000%
2025-10-30	5.0000	5.1300	5.0000	5.1300	-1.346%	18	6,283	-76.608%
2025-10-29	5.1700	5.3700	5.1700	5.2000	-1.887%	16	6,279	-76.923%
2025-10-28	5.3000	5.3500	5.3000	5.3000	-2.033%	504	6,285	-77.358%
2025-10-27	5.4000	5.5300	5.0000	5.4100	-2.523%	28	6,790	-77.819%
2025-10-24	5.5000	5.6000	5.5000	5.5500	+6.731%	16	6,790	-78.378%
2025-10-23	5.0000	5.2000	4.8800	5.2000	+7.216%	8	6,797	-76.923%
2025-10-22	5.3000	5.3000	4.8000	4.8500	-8.491%	37	6,798	-75.258%
2025-10-21	5.4000	5.4000	5.3000	5.3000	-8.621%	2	6,807	-77.358%
2025-10-20	6.0000	6.0000	5.7000	5.8000	+5.455%	12	6,807	-79.310%
2025-10-17	5.8300	6.0000	5.5000	5.5000	-9.241%	101	6,797	-78.182%
2025-10-16	6.5000	6.5000	6.0600	6.0600	-3.810%	6	6,871	-80.198%
2025-10-15	7.2300	7.2300	6.3000	6.3000	-14.286%	30	6,869	-80.952%
2025-10-14	7.1000	7.5300	7.0800	7.3500	+2.083%	203	6,892	-83.673%
2025-10-13	6.6000	7.4000	6.3000	7.2000	+28.571%	5,447	6,892	-83.333%
2025-10-10	6.5000	6.8000	5.6000	5.6000	+3.704%	80	9,102	-78.571%
2025-10-09	5.4900	5.5000	5.4000	5.4000	+0.372%	29	9,116	-77.778%
2025-10-08	5.7800	5.7800	5.3800	5.3800	-5.614%	18	9,116	-77.695%
2025-10-07	5.8500	5.8500	5.3000	5.7000	-1.724%	22	9,120	-78.947%
2025-10-06	5.5000	5.8700	5.5000	5.8000	+9.434%	8	9,120	-79.310%
2025-10-03	5.3400	5.4000	5.3000	5.3000	-4.159%	25	9,118	-77.358%
2025-10-02	5.3200	5.6000	5.3200	5.5300	+6.346%	19	9,137	-78.300%
2025-10-01	4.9000	5.2000	4.9000	5.2000	+9.015%	8	9,149	-76.923%
2025-09-30	4.8500	4.8500	4.7700	4.7700	-0.625%	21	9,147	-74.843%
2025-09-29	4.8000	4.8900	4.7000	4.8000	-5.882%	20	9,134	-75.000%
2025-09-26	5.2000	5.2000	4.9500	5.1000	-8.108%	15	9,131	-76.471%
2025-09-25	5.3900	5.5500	5.2000	5.5500	-4.310%	34	9,126	-78.378%
2025-09-24	5.9000	6.0000	5.8000	5.8000	-6.452%	67	9,130	-79.310%
2025-09-23	5.8000	6.6000	5.5000	6.2000	+16.981%	684	9,130	-80.645%
2025-09-22	5.1000	5.3000	4.7000	5.3000	+3.922%	402	9,164	-77.358%
2025-09-19	4.8000	5.2000	4.6100	5.1000	+10.870%	92	8,846	-76.471%
2025-09-18	4.5000	4.7000	4.5000	4.6000	+3.371%	73	8,861	-73.913%
2025-09-17	4.0400	4.4500	4.0000	4.4500	+5.450%	57	8,867	-73.034%
2025-09-16	3.9000	4.3000	3.7600	4.2200	+20.571%	299	8,840	-71.564%
2025-09-15	3.4000	3.6000	3.4000	3.5000	+1.449%	24	8,786	-65.714%
2025-09-12	3.4600	3.5000	3.4000	3.4500	+4.545%	51	8,772	-65.217%
2025-09-11	3.4000	3.4000	3.2600	3.3000	+6.109%	28	8,755	-63.636%
2025-09-10	3.2800	3.2800	3.1000	3.1100	-3.115%	40	8,742	-61.415%
2025-09-09	3.4000	3.4000	3.1000	3.2100	-1.231%	41	8,715	-62.617%
2025-09-08	3.3000	3.3000	3.1000	3.2500	-3.274%	28	8,695	-63.077%
2025-09-05	3.4000	3.4000	3.1500	3.3600	+1.818%	9	8,672	-64.286%
2025-09-04	3.2800	3.3000	3.2000	3.3000	+3.125%	22	8,666	-63.636%
2025-09-02	3.3000	3.5000	3.2000	3.2000	-8.832%	26	8,649	-62.500%
2025-08-29	3.5000	3.5100	3.3000	3.5100	-2.500%	27	8,619	-65.812%
2025-08-28	3.6000	3.6000	3.5000	3.6000	+1.408%	61	8,619	-66.667%
2025-08-27	3.6500	3.6500	3.5400	3.5500	-2.740%	28	8,636	-66.197%
2025-08-26	3.7000	3.8000	3.6000	3.6500	-3.439%	36	8,627	-67.123%
2025-08-25	3.8800	3.8800	3.7500	3.7800	-2.326%	27	8,597	-68.254%
2025-08-22	3.9100	3.9100	3.8700	3.8700	+1.044%	22	8,589	-68.992%
2025-08-21	3.8000	3.9000	3.8000	3.8300	+3.514%	13	8,586	-68.668%
2025-08-20	3.7000	3.7000	3.7000	3.7000	-5.128%	2	8,585	-67.568%
2025-08-19	4.1000	4.1000	3.8000	3.9000	-7.143%	14	8,583	-69.231%
2025-08-18	4.3200	4.3200	4.2000	4.2000	-4.545%	16	8,581	-71.429%
2025-08-15	4.2000	4.5000	4.1000	4.4000	+6.024%	173	8,565	-72.727%
2025-08-14	4.1000	4.1500	4.1000	4.1500	0.000%	5	8,728	-71.084%
2025-08-13	4.0000	4.2000	4.0000	4.1500	-3.488%	101	8,729	-71.084%
2025-08-12	3.4000	4.3000	3.2700	4.3000	-19.173%	229	8,723	-72.093%
2025-08-11	5.3800	5.5000	5.3200	5.3200	-0.561%	114	8,663	-77.444%
2025-08-08	5.2000	5.6000	5.2000	5.3500	+11.458%	100	8,767	-77.570%
2025-08-07	5.0400	5.0400	4.7500	4.8000	-4.382%	21	8,731	-75.000%
2025-08-06	5.3000	5.3000	5.0000	5.0200	-7.037%	40	8,730	-76.096%
2025-08-05	5.4000	5.4000	5.3000	5.4000	-0.369%	93	8,718	-77.778%
2025-08-04	4.8600	5.4200	4.8600	5.4200	+13.152%	16	8,710	-77.860%
2025-08-01	4.4000	4.8400	4.4000	4.7900	+0.842%	45	8,719	-74.948%
2025-07-31	4.9000	5.1000	4.7500	4.7500	-0.210%	15	8,731	-74.737%
2025-07-30	4.9000	4.9700	4.7000	4.7600	-3.644%	17	8,737	-74.790%
2025-07-29	5.2000	5.2100	4.9400	4.9400	-8.519%	497	8,741	-75.709%
2025-07-28	5.2000	5.5600	5.2000	5.4000	-6.087%	224	9,015	-77.778%
2025-07-25	6.0000	6.1000	5.7500	5.7500	-5.738%	18	9,112	-79.130%
2025-07-24	6.2500	6.2500	6.1000	6.1000	+5.172%	17	9,109	-80.328%
2025-07-23	5.4000	6.0000	5.4000	5.8000	+6.422%	14	9,105	-79.310%
2025-07-22	5.6000	5.6000	5.2000	5.4500	-6.034%	76	9,096	-77.982%
2025-07-21	6.4000	6.5000	5.8000	5.8000	-7.348%	99	9,150	-79.310%
2025-07-18	6.6500	6.6500	6.2600	6.2600	-4.427%	136	9,173	-80.831%
2025-07-17	5.8500	6.5500	5.8500	6.5500	+18.875%	68	9,178	-81.679%
2025-07-16	5.5200	5.5400	5.3600	5.5100	+0.182%	22	9,213	-78.221%
2025-07-15	5.4000	5.5000	5.1900	5.5000	+5.566%	18	9,209	-78.182%
2025-07-14	4.7500	5.2100	4.5000	5.2100	+6.327%	39	9,206	-76.967%
2025-07-11	5.3000	5.3000	4.9000	4.9000	-10.909%	216	9,214	-75.510%
2025-07-10	5.6000	5.8000	5.3100	5.5000	-3.509%	42	9,188	-78.182%
2025-07-09	6.0000	6.0000	4.9000	5.7000	-5.000%	99	9,187	-78.947%
2025-07-08	6.8400	7.0500	6.0000	6.0000	-0.990%	68	9,196	-80.000%
2025-07-07	6.1000	6.1000	5.7000	6.0600	-0.656%	397	9,200	-80.198%
2025-07-03	6.1000	6.5000	5.9000	6.1000	+5.172%	88	8,956	-80.328%
2025-07-02	5.0500	6.0000	5.0500	5.8000	+18.367%	608	8,956	-79.310%
2025-07-01	5.3000	5.4000	4.7000	4.9000	-5.769%	159	8,721	-75.510%
2025-06-30	5.1000	5.5400	4.9000	5.2000	+20.930%	483	8,770	-76.923%
2025-06-27	4.2000	4.4000	4.1000	4.3000	-2.273%	68	8,817	-72.093%
2025-06-26	3.5000	4.4000	3.5000	4.4000	+29.412%	130	8,822	-72.727%
2025-06-25	3.8000	4.2800	3.3000	3.4000	-6.593%	136	8,758	-64.706%
2025-06-24	2.9000	3.6600	2.9000	3.6400	+32.364%	141	8,735	-67.033%
2025-06-23	2.5000	2.7500	2.5000	2.7500	+3.774%	236	8,846	-56.364%
2025-06-20	2.6600	2.7000	2.5500	2.6500	-0.376%	90	8,856	-54.717%
2025-06-18	2.8500	2.8500	2.6500	2.6600	-3.273%	117	8,816	-54.887%
2025-06-17	2.9700	2.9700	2.7500	2.7500	-1.434%	30	8,816	-56.364%
2025-06-16	2.6500	2.8400	2.5000	2.7900	+11.600%	77	8,827	-56.989%
2025-06-13	2.4500	2.8000	2.4300	2.5000	-3.101%	2,074	8,870	-52.000%
2025-06-12	2.4000	2.6200	2.4000	2.5800	+3.200%	65	8,735	-53.488%
2025-06-11	2.6000	2.7000	2.5000	2.5000	0.000%	377	8,735	-52.000%
2025-06-10	2.7000	2.7000	2.5000	2.5000	-2.344%	197	8,595	-52.000%
2025-06-09	2.7500	2.7500	2.5500	2.5600	-1.158%	121	8,556	-53.125%
2025-06-06	2.1000	2.7000	2.1000	2.5900	+1.569%	196	8,441	-53.668%
2025-06-05	2.7000	2.7000	2.3500	2.5500	-13.559%	82	8,396	-52.941%
2025-06-04	2.5000	3.0000	2.4000	2.9500	+16.601%	255	8,329	-59.322%
2025-06-03	2.7000	2.7000	2.5300	2.5300	-4.528%	60	8,201	-52.569%
2025-06-02	2.7500	2.8000	2.5800	2.6500	-7.018%	30	8,186	-54.717%
2025-05-30	2.6000	2.9800	2.5700	2.8500	+10.039%	396	8,189	-57.895%
2025-05-29	2.7500	2.7500	2.5500	2.5900	-8.803%	30	8,103	-53.668%
2025-05-28	2.8500	2.8500	2.7600	2.8400	-8.387%	32	8,106	-57.746%
2025-05-27	2.5500	3.1400	2.5500	3.1000	+26.531%	412	8,086	-61.290%
2025-05-23	2.2500	2.4500	2.2500	2.4500	-3.922%	46	7,957	-51.020%
2025-05-22	2.4500	2.7000	2.4100	2.5500	+0.791%	77	7,957	-52.941%
2025-05-21	2.2400	2.7000	2.2000	2.5300	+12.444%	193	7,965	-52.569%
2025-05-20	2.3100	2.3100	2.2000	2.2500	-4.255%	39	7,962	-46.667%
2025-05-19	2.2000	2.3600	2.1500	2.3500	+2.174%	28	7,970	-48.936%
2025-05-16	2.3900	2.4500	2.2500	2.3000	+3.139%	96	7,964	-47.826%
2025-05-15	2.4500	2.4500	2.0000	2.2300	-10.442%	67	7,963	-46.188%
2025-05-14	2.8000	2.9500	2.4500	2.4900	+10.667%	61	7,978	-51.807%
2025-05-13	2.4500	2.4500	2.2500	2.2500	+12.500%	227	7,974	-46.667%
2025-05-12	2.0200	2.0200	1.9200	2.0000	+5.263%	175	7,886	-40.000%
2025-05-09	2.0500	2.0500	1.8500	1.9000	-7.317%	20	7,836	-36.842%
2025-05-08	1.8700	2.0500	1.8700	2.0500	+7.895%	32	7,836	-41.463%
2025-05-07	1.9000	1.9000	1.9000	1.9000	+3.261%	1	7,839	-36.842%
2025-05-06	1.8000	1.8500	1.8000	1.8400	-5.641%	50	7,839	-34.783%
2025-05-05	1.9000	2.0000	1.8400	1.9500	-4.878%	143	7,813	-38.462%
2025-05-02	2.0000	2.0700	1.9900	2.0500	-5.963%	254	7,815	-41.463%
2025-05-01	2.1500	2.3500	2.0500	2.1800	+2.347%	12	7,852	-44.954%
2025-04-30	2.0300	2.1300	2.0300	2.1300	-9.362%	37	7,856	-43.662%
2025-04-29	2.2200	2.3500	2.0500	2.3500	+3.524%	20	7,854	-48.936%
2025-04-28	2.3100	2.3100	2.0500	2.2700	-3.814%	524	7,865	-47.137%
2025-04-25	1.8000	2.3600	1.8000	2.3600	+38.824%	154	7,810	-49.153%
2025-04-24	1.6000	1.7300	1.6000	1.7000	+9.677%	124	7,837	-29.412%
2025-04-23	1.5500	1.6300	1.5500	1.5500	+3.333%	82	7,867	-22.581%
2025-04-22	1.4500	1.5500	1.4400	1.5000	+10.294%	9	7,865	-20.000%
2025-04-21	1.3500	1.3600	1.3400	1.3600	-6.207%	13	7,863	-11.765%
2025-04-17	1.4600	1.4600	1.4500	1.4500	+3.571%	15	7,860	-17.241%
2025-04-16	1.5000	1.5000	1.2000	1.4000	-4.110%	87	7,860	-14.286%
2025-04-15	1.5000	1.5000	1.4400	1.4600	-5.806%	43	7,855	-17.808%
2025-04-14	1.7500	1.7500	1.5500	1.5500	-11.429%	82	7,871	-22.581%
2025-04-11	1.7000	1.7500	1.7000	1.7500	+1.156%	30	7,878	-31.429%
2025-04-10	1.7500	1.7500	1.7000	1.7300	-3.889%	6	7,868	-30.636%
2025-04-09	1.7500	1.8000	1.6000	1.8000	+33.333%	105	7,868	-33.333%
2025-04-08	1.9000	1.9500	1.3500	1.3500	-25.000%	54	7,920	-11.111%
2025-04-07	1.5600	1.8300	1.5000	1.8000	+2.857%	57	7,916	-33.333%
2025-04-04	1.9000	1.9000	1.6000	1.7500	-6.915%	338	7,906	-31.429%
2025-04-03	1.7000	1.9500	1.7000	1.8800	-1.053%	55	8,053	-36.170%
2025-04-02	1.7500	1.9500	1.7500	1.9000	+13.095%	53	8,047	-36.842%
2025-04-01	1.7000	1.7000	1.6800	1.6800	-2.326%	113	8,037	-28.571%
2025-03-31	1.8000	1.8000	1.6800	1.7200	-1.714%	124	8,113	-30.233%
2025-03-28	1.8000	1.8500	1.7500	1.7500	-5.405%	160	8,074	-31.429%
2025-03-27	1.9900	1.9900	1.8500	1.8500	0.000%	15	8,057	-35.135%
2025-03-26	2.0000	2.0000	1.8500	1.8500	-13.953%	257	8,050	-35.135%
2025-03-25	2.4000	2.4000	2.1500	2.1500	-2.273%	20	8,093	-44.186%
2025-03-24	1.9600	2.2000	1.9000	2.2000	+22.222%	271	8,092	-45.455%
2025-03-21	1.7400	1.8000	1.7000	1.8000	-0.552%	44	8,158	-33.333%
2025-03-20	1.8000	1.8500	1.8000	1.8100	-4.737%	35	8,157	-33.702%
2025-03-19	1.8500	1.9000	1.7500	1.9000	+5.556%	61	8,160	-36.842%
2025-03-18	2.0000	2.0000	1.7300	1.8000	-16.279%	442	8,197	-33.333%
2025-03-17	2.2000	2.3500	2.1500	2.1500	-1.376%	505	8,004	-44.186%
2025-03-14	2.1500	2.2400	2.1000	2.1800	+11.795%	84	7,945	-44.954%
2025-03-13	2.0500	2.0500	1.9000	1.9500	-2.010%	23	7,950	-38.462%
2025-03-12	2.5000	2.5000	1.9600	1.9900	+2.051%	149	7,950	-39.698%
2025-03-11	1.6400	1.9500	1.6400	1.9500	0.000%	65	7,984	-38.462%
2025-03-10	2.1000	2.1500	1.8000	1.9500	-6.250%	500	7,957	-38.462%
2025-03-07	2.2500	2.2500	1.9500	2.0800	-25.714%	504	7,868	-42.308%
2025-03-06	2.9000	3.0000	2.7000	2.8000	-15.152%	273	7,846	-57.143%
2025-03-05	3.2000	3.3000	3.0000	3.3000	+3.125%	35	7,969	-63.636%
2025-03-04	3.1000	3.3000	2.9000	3.2000	-3.030%	43	7,981	-62.500%
2025-03-03	3.8000	3.8000	3.2000	3.3000	-8.333%	43	8,000	-63.636%
2025-02-28	3.3000	3.7100	3.3000	3.6000	+1.408%	112	8,026	-66.667%
2025-02-27	4.1700	4.1700	3.5100	3.5500	-11.250%	518	8,012	-66.197%
2025-02-26	4.2000	4.3000	4.0000	4.0000	+4.167%	112	8,083	-70.000%
2025-02-25	4.3000	4.3000	3.7100	3.8400	-10.698%	186	8,148	-68.750%
2025-02-24	4.8000	4.8000	4.3000	4.3000	-16.505%	284	8,184	-72.093%
2025-02-21	5.2900	5.2900	5.0000	5.1500	-2.830%	56	8,206	-76.699%
2025-02-20	5.7000	5.8100	5.0000	5.3000	-11.667%	164	8,195	-77.358%
2025-02-19	6.2000	6.2000	5.9800	6.0000	-9.091%	258	8,189	-80.000%
2025-02-18	7.0000	7.1000	6.5000	6.6000	-8.333%	516	8,194	-81.818%
2025-02-14	7.4000	7.5700	6.8000	7.2000	-8.629%	1,416	8,215	-83.333%
2025-02-13	8.2000	8.2000	7.3000	7.8800	-1.500%	50	8,215	-84.772%
2025-02-12	6.0000	8.0000	6.0000	8.0000	+29.032%	67	8,215	-85.000%
2025-02-11	6.8000	7.3000	6.1000	6.2000	-11.429%	93	8,335	-80.645%
2025-02-10	7.0000	7.5000	6.4000	7.0000	0.000%	77	8,321	-82.857%
2025-02-07	5.5200	7.3000	5.5200	7.0000	+45.833%	890	8,316	-82.857%
2025-02-06	5.8000	5.8000	4.8000	4.8000	-9.434%	748	8,115	-75.000%
2025-02-05	4.1000	5.6000	4.0000	5.3000	+60.606%	533	7,666	-77.358%
2025-02-04	3.2000	3.5300	3.1600	3.3000	+13.793%	96	7,390	-63.636%
2025-02-03	2.6600	2.9500	2.6000	2.9000	+3.571%	333	7,364	-58.621%
2025-01-31	2.8600	3.0000	2.8000	2.8000	0.000%	412	7,090	-57.143%
2025-01-30	2.9000	2.9000	2.5500	2.8000	+21.739%	154	6,899	-57.143%
2025-01-29	2.5000	2.5000	2.2800	2.3000	-4.959%	270	6,757	-47.826%
2025-01-28	2.9000	2.9000	2.3000	2.4200	+2.110%	568	6,516	-50.413%
2025-01-27	2.8500	2.8500	2.3200	2.3700	-16.842%	164	6,031	-49.367%
2025-01-24	2.8000	3.2500	2.8000	2.8500	0.000%	1,040	5,909	-57.895%
2025-01-23	2.9000	2.9500	2.8000	2.8500	-5.000%	88	5,420	-57.895%
2025-01-22	3.3000	3.3100	3.0000	3.0000	0.000%	1,646	5,345	-60.000%
2025-01-21	2.7500	3.1000	2.7500	3.0000	+11.111%	502	4,453	-60.000%
2025-01-17	2.8500	3.0000	2.6300	2.7000	-1.818%	336	4,156	-55.556%
2025-01-16	2.6500	2.8100	2.2500	2.7500	+25.000%	120	4,156	-56.364%

.dark-mode .K7D7vl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7D7vl{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115C2BBAI Jan 15 2027 2.00 Call (BBAI270115C00002000)option OPRA

BBAI20270115C2
BBAI Jan 15 2027 2.00 Call (BBAI270115C00002000)
option OPRA