Dark

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

EOD

Sep 17, 2026

0.9200+2.222%(+0.0200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9000	1.0500	0.9000	0.9200	+2.222%	27	5,833	0.000%
2026-09-16	0.9500	0.9900	0.9000	0.9000	-8.163%	30	5,828	+2.222%
2026-09-15	0.9500	0.9800	0.9500	0.9800	-3.922%	15	5,812	-6.122%
2026-09-14	1.0200	1.0500	0.9900	1.0200	-0.971%	15	5,822	-9.804%
2026-09-11	0.9800	1.0500	0.9800	1.0300	+3.000%	15	5,808	-10.680%
2026-09-10	1.0300	1.0300	1.0000	1.0000	-0.990%	4	5,801	-8.000%
2026-09-09	1.0900	1.0900	1.0100	1.0100	-6.481%	77	5,801	-8.911%
2026-09-08	1.1000	1.1100	1.0600	1.0800	-1.818%	67	5,726	-14.815%
2026-09-04	1.1100	1.1300	1.1000	1.1000	-5.172%	45	5,688	-16.364%
2026-09-03	1.1700	1.1900	1.1300	1.1600	+1.754%	114	5,688	-20.690%
2026-09-02	1.1200	1.1600	1.1200	1.1400	+2.703%	18	5,790	-19.298%
2026-09-01	1.2200	1.2200	1.1100	1.1100	-10.484%	200	5,788	-17.117%
2026-08-28	1.3600	1.3600	1.2400	1.2400	-5.344%	2	5,791	-25.806%
2026-08-27	1.3100	1.3900	1.2700	1.3100	+3.968%	10	5,792	-29.771%
2026-08-26	1.2500	1.2600	1.2200	1.2600	-5.263%	24	5,795	-26.984%
2026-08-25	1.3000	1.3300	1.3000	1.3300	+7.258%	11	5,817	-30.827%
2026-08-24	1.3200	1.3200	1.2000	1.2400	-15.646%	69	5,826	-25.806%
2026-08-21	1.3700	1.4700	1.3700	1.4700	+13.953%	3	5,825	-37.415%
2026-08-20	1.2300	1.2900	1.2200	1.2900	-3.008%	4	5,823	-28.682%
2026-08-19	1.3000	1.3500	1.2900	1.3300	+1.527%	90	5,824	-30.827%
2026-08-18	1.3100	1.3100	1.3100	1.3100	-4.380%	3	5,839	-29.771%
2026-08-17	1.4500	1.4500	1.3700	1.3700	-10.458%	16	5,836	-32.847%
2026-08-14	1.4700	1.5300	1.4700	1.5300	0.000%	57	5,822	-39.869%
2026-08-13	1.5400	1.5400	1.4800	1.5300	+6.993%	8	5,818	-39.869%
2026-08-12	1.5000	1.5100	1.4300	1.4300	-5.921%	33	5,816	-35.664%
2026-08-11	1.4700	1.5200	1.4300	1.5200	+10.949%	8	5,791	-39.474%
2026-08-10	1.4200	1.4500	1.3700	1.3700	-4.861%	10	5,791	-32.847%
2026-08-07	1.3100	1.4400	1.3100	1.4400	+11.628%	33	5,785	-36.111%
2026-08-06	1.2900	1.2900	1.2900	1.2900	-3.731%	1	5,786	-28.682%
2026-08-05	1.3400	1.3400	1.3400	1.3400	-4.965%	1	5,786	-31.343%
2026-08-04	1.2500	1.4300	1.2200	1.4100	+22.609%	66	5,787	-34.752%
2026-08-03	1.1000	1.1700	1.1000	1.1500	+7.477%	30	5,772	-20.000%
2026-07-31	1.1500	1.2500	1.0300	1.0700	-6.140%	55	5,771	-14.019%
2026-07-30	1.0400	1.1400	1.0400	1.1400	+17.526%	14	5,750	-19.298%
2026-07-29	1.0600	1.0600	0.9700	0.9700	-11.009%	18	5,749	-5.155%
2026-07-28	1.0800	1.1700	1.0800	1.0900	+3.810%	5	5,745	-15.596%
2026-07-27	1.1500	1.1600	1.0500	1.0500	-4.545%	27	5,742	-12.381%
2026-07-24	1.1400	1.1400	1.1000	1.1000	-8.333%	3	5,720	-16.364%
2026-07-23	1.1700	1.2100	1.1300	1.2000	+3.448%	12	5,721	-23.333%
2026-07-22	1.1600	1.1600	1.1600	1.1600	-7.937%	1	5,714	-20.690%
2026-07-21	1.2300	1.2600	1.2300	1.2600	+8.621%	22	5,713	-26.984%
2026-07-20	1.1500	1.1800	1.1100	1.1600	+0.870%	267	5,718	-20.690%
2026-07-17	1.1500	1.1500	1.1500	1.1500	-11.538%	2	5,731	-20.000%
2026-07-16	1.4100	1.4100	1.3000	1.3000	-10.959%	8	5,732	-29.231%
2026-07-15	1.4800	1.4800	1.4600	1.4600	+5.797%	2	5,729	-36.986%
2026-07-14	1.4300	1.4400	1.3600	1.3800	-2.128%	33	5,728	-33.333%
2026-07-13	1.5400	1.5400	1.3600	1.4100	-7.843%	4	5,756	-34.752%
2026-07-10	1.5700	1.5700	1.5300	1.5300	-0.649%	3	5,752	-39.869%
2026-07-09	1.6000	1.6000	1.5400	1.5400	-3.750%	7	5,752	-40.260%
2026-07-08	1.5900	1.6000	1.5900	1.6000	-5.325%	6	5,747	-42.500%
2026-07-07	1.8200	1.8200	1.6900	1.6900	-11.979%	50	5,745	-45.562%
2026-07-06	1.9200	1.9200	1.9200	1.9200	+7.263%	3	5,698	-52.083%
2026-07-02	1.9200	1.9200	1.7900	1.7900	-4.787%	24	5,703	-48.603%
2026-07-01	1.8600	1.9800	1.8600	1.8800	-2.591%	12	5,703	-51.064%
2026-06-30	1.8500	1.9300	1.8500	1.9300	+11.561%	30	5,708	-52.332%
2026-06-29	1.8400	1.8400	1.7300	1.7300	-1.705%	3	5,718	-46.821%
2026-06-26	1.8200	1.8200	1.7600	1.7600	+3.529%	2	5,719	-47.727%
2026-06-25	1.7500	1.7500	1.7000	1.7000	-5.556%	24	5,719	-45.882%
2026-06-24	1.9700	1.9700	1.8000	1.8000	-12.621%	10	5,702	-48.889%
2026-06-23	2.0700	2.0700	2.0500	2.0600	-2.830%	5	5,693	-55.340%
2026-06-18	2.0500	2.1400	2.0500	2.1200	-5.778%	14	5,686	-56.604%
2026-06-17	2.2500	2.2500	2.2500	2.2500	+2.273%	1	5,686	-59.111%
2026-06-16	2.2600	2.2600	2.2000	2.2000	-5.579%	46	5,686	-58.182%
2026-06-15	2.4000	2.4000	2.3300	2.3300	+1.304%	31	5,640	-60.515%
2026-06-12	2.3700	2.3700	2.3000	2.3000	0.000%	11	5,650	-60.000%
2026-06-11	2.2500	2.3000	2.2500	2.3000	0.000%	10	5,650	-60.000%
2026-06-10	2.3000	2.4300	2.3000	2.3000	+3.139%	41	5,650	-60.000%
2026-06-09	2.3000	2.3000	2.1300	2.2300	-17.100%	41	5,663	-58.744%
2026-06-08	2.6000	2.7000	2.6000	2.6900	+9.796%	42	5,671	-65.799%
2026-06-05	2.7500	2.7900	2.3800	2.4500	-18.333%	116	5,680	-62.449%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-7.692%	1	5,635	-69.333%
2026-06-03	2.9000	3.2500	2.9000	3.2500	-1.515%	90	5,636	-71.692%
2026-06-02	3.3700	3.3800	3.3000	3.3000	-7.042%	20	5,645	-72.121%
2026-06-01	3.4000	3.6200	3.4000	3.5500	+9.231%	39	5,645	-74.085%
2026-05-29	3.2000	3.3100	3.0000	3.2500	+0.932%	39	5,633	-71.692%
2026-05-28	2.9400	3.2200	2.9400	3.2200	+21.053%	131	5,636	-71.429%
2026-05-27	2.5500	2.7700	2.5500	2.6600	+10.833%	20	5,592	-65.414%
2026-05-26	2.5500	2.5500	2.3600	2.4000	-5.882%	22	5,583	-61.667%
2026-05-22	2.4000	2.6100	2.4000	2.5500	+1.594%	113	5,583	-63.922%
2026-05-21	2.3100	2.5100	2.2100	2.5100	+6.809%	73	5,565	-63.347%
2026-05-20	2.1500	2.3500	2.1500	2.3500	+8.796%	6	5,565	-60.851%
2026-05-19	2.0800	2.1600	2.0800	2.1600	-1.370%	24	5,595	-57.407%
2026-05-18	2.2000	2.2100	2.1000	2.1900	-7.595%	111	5,595	-57.991%
2026-05-15	2.5000	2.5000	2.3500	2.3700	-6.693%	1,672	5,595	-61.181%
2026-05-14	2.3600	2.5700	2.3600	2.5400	+3.673%	47	6,810	-63.780%
2026-05-13	2.3500	2.5500	2.3500	2.4500	+3.376%	10	6,814	-62.449%
2026-05-12	2.5100	2.5100	2.3300	2.3700	-9.542%	56	6,814	-61.181%
2026-05-11	2.5400	2.6200	2.4500	2.6200	+10.549%	12	6,814	-64.885%
2026-05-08	2.3100	2.3700	2.1400	2.3700	-1.250%	13	6,806	-61.181%
2026-05-07	2.6400	2.6500	2.3000	2.4000	-10.448%	43	6,806	-61.667%
2026-05-06	2.3500	2.7800	2.2600	2.6800	+6.773%	293	6,813	-65.672%
2026-05-05	2.2600	2.5100	2.2600	2.5100	-0.791%	4	7,000	-63.347%
2026-05-04	2.4500	2.5300	2.4500	2.5300	+4.545%	202	6,998	-63.636%
2026-05-01	2.2700	2.4200	2.2300	2.4200	+10.000%	28	6,816	-61.983%
2026-04-30	2.1000	2.2000	2.0800	2.2000	+3.774%	55	6,816	-58.182%
2026-04-29	2.3300	2.4200	2.1200	2.1200	-9.013%	58	6,792	-56.604%
2026-04-28	2.0000	2.3500	2.0000	2.3300	+13.659%	110	6,748	-60.515%
2026-04-27	2.0100	2.0900	2.0000	2.0500	-0.485%	18	6,757	-55.122%
2026-04-24	2.1100	2.1100	1.9400	2.0600	+1.980%	20	6,748	-55.340%
2026-04-23	2.2200	2.2200	2.0000	2.0200	-11.013%	29	6,750	-54.455%
2026-04-22	2.2200	2.2700	2.0500	2.2700	+7.583%	21	6,731	-59.471%
2026-04-21	2.1100	2.3300	2.1100	2.1100	-1.860%	105	6,734	-56.398%
2026-04-20	2.1000	2.1500	2.1000	2.1500	-2.273%	4	6,655	-57.209%
2026-04-17	2.2000	2.3600	2.2000	2.2000	+7.317%	103	6,655	-58.182%
2026-04-16	2.0500	2.1600	2.0100	2.0500	-0.485%	21	6,756	-55.122%
2026-04-15	1.9000	2.1000	1.9000	2.0600	+11.351%	37	6,737	-55.340%
2026-04-14	1.8800	1.9600	1.8500	1.8500	+8.187%	35	6,737	-50.270%
2026-04-13	1.7100	1.7100	1.7100	1.7100	+3.636%	50	6,707	-46.199%
2026-04-10	1.7500	1.7500	1.6500	1.6500	-2.941%	5	6,657	-44.242%
2026-04-09	1.7500	1.7700	1.6400	1.7000	-6.077%	58	6,652	-45.882%
2026-04-08	2.0500	2.0500	1.7500	1.8100	+0.556%	53	6,636	-49.171%
2026-04-07	1.7800	1.8000	1.7800	1.8000	-6.736%	3	6,622	-48.889%
2026-04-06	1.8800	1.9800	1.8800	1.9300	+1.579%	47	6,621	-52.332%
2026-04-02	1.7000	1.9000	1.7000	1.9000	+11.765%	62	6,636	-51.579%
2026-04-01	1.8900	1.9700	1.7000	1.7000	-8.108%	83	6,636	-45.882%
2026-03-31	1.6100	1.8500	1.6000	1.8500	+29.371%	115	6,638	-50.270%
2026-03-30	1.5400	1.5600	1.4200	1.4300	-9.494%	111	6,638	-35.664%
2026-03-27	1.6600	1.7000	1.5100	1.5800	-7.059%	48	6,618	-41.772%
2026-03-26	1.7500	1.8700	1.7000	1.7000	-8.108%	66	6,592	-45.882%
2026-03-25	1.9500	2.0200	1.8000	1.8500	-5.128%	73	6,569	-50.270%
2026-03-24	1.9100	2.0500	1.8800	1.9500	-2.500%	71	6,557	-52.821%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-2.439%	6	6,511	-54.000%
2026-03-19	2.0200	2.0600	2.0000	2.0500	-6.818%	103	6,505	-55.122%
2026-03-18	2.2000	2.2000	2.1900	2.2000	-4.762%	53	6,524	-58.182%
2026-03-17	2.2000	2.3100	2.2000	2.3100	+0.435%	17	6,475	-60.173%
2026-03-16	2.3600	2.3800	2.3000	2.3000	+2.222%	9	6,481	-60.000%
2026-03-13	2.3100	2.3100	2.2500	2.2500	-5.858%	32	6,482	-59.111%
2026-03-12	2.3900	2.3900	2.3900	2.3900	-1.646%	23	6,452	-61.506%
2026-03-11	2.4800	2.4800	2.4300	2.4300	+1.250%	11	6,429	-62.140%
2026-03-10	2.4800	2.4800	2.3600	2.4000	-4.762%	28	6,440	-61.667%
2026-03-09	2.4200	2.5200	2.3300	2.5200	-6.667%	13	6,442	-63.492%
2026-03-06	2.3400	2.7600	2.3400	2.7000	+15.385%	188	6,436	-65.926%
2026-03-05	2.2000	2.3900	2.1900	2.3400	+3.540%	93	6,433	-60.684%
2026-03-04	2.2700	2.3500	2.2600	2.2600	+10.244%	3	6,362	-59.292%
2026-03-03	2.4000	2.4000	2.0500	2.0500	-14.583%	17	6,357	-55.122%
2026-03-02	2.2000	2.7200	2.2000	2.4000	+4.348%	39	6,342	-61.667%
2026-02-27	2.4000	2.4000	2.3000	2.3000	-6.122%	7	6,323	-60.000%
2026-02-26	2.4000	2.4500	2.4000	2.4500	+6.061%	10	6,318	-62.449%
2026-02-25	2.3000	2.4500	2.3000	2.3100	+1.762%	13	6,319	-60.173%
2026-02-24	2.3400	2.3400	2.2700	2.2700	-1.304%	2	6,319	-59.471%
2026-02-23	2.2100	2.3000	2.2000	2.3000	+1.770%	17	6,317	-60.000%
2026-02-20	2.5800	2.5800	2.2600	2.2600	-7.755%	18	6,305	-59.292%
2026-02-19	2.4500	2.4500	2.4500	2.4500	-2.000%	126	6,291	-62.449%
2026-02-18	2.4000	2.6000	2.4000	2.5000	+10.619%	21	6,165	-63.200%
2026-02-17	2.3000	2.3000	2.2600	2.2600	-8.130%	16	6,144	-59.292%
2026-02-13	2.6500	2.6500	2.4600	2.4600	+0.408%	6	6,123	-62.602%
2026-02-12	2.5500	2.5500	2.4000	2.4500	-7.197%	6	6,123	-62.449%
2026-02-11	3.0500	3.0500	2.6400	2.6400	-7.368%	38	6,117	-65.152%
2026-02-10	3.2000	3.2000	2.8500	2.8500	-8.654%	31	6,119	-67.719%
2026-02-09	2.9800	3.1200	2.9800	3.1200	+2.295%	23	6,097	-70.513%
2026-02-06	2.5500	3.0500	2.5500	3.0500	+28.692%	14	6,080	-69.836%
2026-02-05	2.5100	2.9000	2.3700	2.3700	-21.262%	34	6,078	-61.181%
2026-02-04	3.0500	3.0500	2.7500	3.0100	-4.444%	43	6,062	-69.435%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+1.613%	3	6,048	-70.794%
2026-02-02	3.1600	3.1600	3.1000	3.1000	-8.284%	5	6,050	-70.323%
2026-01-30	3.6000	3.6000	3.3500	3.3800	-8.649%	15	6,047	-72.781%
2026-01-29	3.8400	3.8400	3.7000	3.7000	-18.142%	8	6,051	-75.135%
2026-01-28	4.5200	4.5200	4.5200	4.5200	+3.432%	1	6,045	-79.646%
2026-01-27	4.0000	4.4000	4.0000	4.3700	+10.633%	9	6,044	-78.947%
2026-01-26	4.1600	4.1600	3.9500	3.9500	+2.597%	28	6,043	-76.709%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-9.412%	1	6,071	-76.104%
2026-01-22	3.9400	4.2500	3.9400	4.2500	+16.120%	2	6,072	-78.353%
2026-01-21	4.2000	4.2000	3.6600	3.6600	-13.882%	31	6,072	-74.863%
2026-01-20	4.1000	4.2500	4.1000	4.2500	-6.798%	3	6,070	-78.353%
2026-01-16	4.4000	4.5600	4.3700	4.5600	-4.403%	27	6,064	-79.825%
2026-01-15	4.5000	4.7700	4.5000	4.7700	+5.531%	9	6,064	-80.713%
2026-01-14	4.5200	4.5200	4.5200	4.5200	-3.830%	20	6,065	-79.646%
2026-01-13	4.7000	4.7000	4.7000	4.7000	+10.588%	2	6,085	-80.426%
2026-01-12	4.3500	4.3500	4.2500	4.2500	-5.556%	8	6,083	-78.353%
2026-01-09	4.4500	4.6200	4.4500	4.5000	+4.895%	22	6,090	-79.556%
2026-01-08	4.2900	4.2900	4.2900	4.2900	+0.941%	5	6,105	-78.555%
2026-01-07	4.2500	4.3800	4.2500	4.2500	-2.299%	4	6,105	-78.353%
2026-01-06	4.3000	4.3500	4.3000	4.3500	+8.750%	10	6,107	-78.851%
2026-01-05	3.9500	4.0000	3.9000	4.0000	+2.564%	35	6,099	-77.000%
2026-01-02	3.9000	3.9000	3.9000	3.9000	+1.036%	1	6,099	-76.410%
2025-12-30	3.8600	3.8600	3.8600	3.8600	-2.278%	5	6,098	-76.166%
2025-12-29	3.9600	4.0000	3.9000	3.9500	-1.250%	13	6,095	-76.709%
2025-12-26	4.2200	4.2200	4.0000	4.0000	-7.407%	14	6,093	-77.000%
2025-12-24	4.3000	4.3200	4.3000	4.3200	-9.053%	42	6,094	-78.704%
2025-12-22	4.5500	4.7500	4.5500	4.7500	+16.995%	3	6,094	-80.632%
2025-12-18	4.0600	4.0600	4.0600	4.0600	-6.667%	1	6,093	-77.340%
2025-12-15	4.2500	4.4000	4.2500	4.3500	-9.375%	234	6,092	-78.851%
2025-12-12	4.7500	4.8000	4.6400	4.8000	-4.000%	9	6,318	-80.833%
2025-12-11	4.9000	5.0000	4.7500	5.0000	-4.762%	10	6,317	-81.600%
2025-12-10	5.2500	5.2500	5.2500	5.2500	+10.994%	9	6,316	-82.476%
2025-12-09	4.8000	4.8000	4.7300	4.7300	-2.474%	2	6,325	-80.550%
2025-12-08	5.2000	5.2000	4.8200	4.8500	-3.386%	7	6,325	-81.031%
2025-12-05	5.0200	5.0200	5.0200	5.0200	-5.283%	1	6,330	-81.673%
2025-12-04	5.0000	5.3000	5.0000	5.3000	+30.542%	3	6,331	-82.642%
2025-12-03	4.0600	4.0600	4.0600	4.0600	-12.121%	1	6,334	-77.340%
2025-11-28	4.4000	4.6200	4.4000	4.6200	+5.000%	8	6,335	-80.087%
2025-11-26	4.6500	4.6500	4.4000	4.4000	0.000%	2	6,340	-79.091%
2025-11-25	4.4000	4.4000	4.3600	4.4000	+0.686%	7	6,340	-79.091%
2025-11-24	4.2800	4.3700	4.2800	4.3700	+13.506%	50	6,337	-78.947%
2025-11-21	3.7500	3.8500	3.5000	3.8500	-11.494%	34	6,307	-76.104%
2025-11-20	4.5200	4.7100	4.3500	4.3500	+4.317%	67	6,278	-78.851%
2025-11-19	4.1700	4.1700	4.1700	4.1700	+6.107%	2	6,341	-77.938%
2025-11-18	3.9300	3.9300	3.9200	3.9300	+1.550%	31	6,343	-76.590%
2025-11-17	4.4000	4.4000	3.8700	3.8700	-13.808%	8	6,352	-76.227%
2025-11-14	4.4900	4.6600	4.3000	4.4900	-4.468%	47	6,346	-79.510%
2025-11-13	4.7000	4.7000	4.7000	4.7000	-12.963%	1	6,346	-80.426%
2025-11-12	4.6000	5.7000	4.6000	5.4000	+20.000%	105	6,345	-82.963%
2025-11-11	4.5000	5.0500	4.5000	4.5000	+9.223%	50	6,284	-79.556%
2025-11-10	4.2000	4.3000	4.1200	4.1200	+5.641%	35	6,308	-77.670%
2025-11-07	4.0000	4.0000	3.7700	3.9000	-6.024%	10	6,293	-76.410%
2025-11-06	4.5500	4.5500	4.0800	4.1500	-7.778%	21	6,292	-77.831%
2025-11-05	4.3000	4.5000	4.3000	4.5000	+2.975%	11	6,287	-79.556%
2025-11-04	4.3700	4.3700	4.3700	4.3700	-12.600%	4	6,276	-78.947%
2025-11-03	5.1000	5.4000	5.0000	5.0000	0.000%	9	6,282	-81.600%
2025-10-31	5.0000	5.0000	5.0000	5.0000	-2.534%	1	6,282	-81.600%
2025-10-30	5.0000	5.1300	5.0000	5.1300	-1.346%	18	6,283	-82.066%
2025-10-29	5.1700	5.3700	5.1700	5.2000	-1.887%	16	6,279	-82.308%
2025-10-28	5.3000	5.3500	5.3000	5.3000	-2.033%	504	6,285	-82.642%
2025-10-27	5.4000	5.5300	5.0000	5.4100	-2.523%	28	6,790	-82.994%
2025-10-24	5.5000	5.6000	5.5000	5.5500	+6.731%	16	6,790	-83.423%
2025-10-23	5.0000	5.2000	4.8800	5.2000	+7.216%	8	6,797	-82.308%
2025-10-22	5.3000	5.3000	4.8000	4.8500	-8.491%	37	6,798	-81.031%
2025-10-21	5.4000	5.4000	5.3000	5.3000	-8.621%	2	6,807	-82.642%
2025-10-20	6.0000	6.0000	5.7000	5.8000	+5.455%	12	6,807	-84.138%
2025-10-17	5.8300	6.0000	5.5000	5.5000	-9.241%	101	6,797	-83.273%
2025-10-16	6.5000	6.5000	6.0600	6.0600	-3.810%	6	6,871	-84.818%
2025-10-15	7.2300	7.2300	6.3000	6.3000	-14.286%	30	6,869	-85.397%
2025-10-14	7.1000	7.5300	7.0800	7.3500	+2.083%	203	6,892	-87.483%
2025-10-13	6.6000	7.4000	6.3000	7.2000	+28.571%	5,447	6,892	-87.222%
2025-10-10	6.5000	6.8000	5.6000	5.6000	+3.704%	80	9,102	-83.571%
2025-10-09	5.4900	5.5000	5.4000	5.4000	+0.372%	29	9,116	-82.963%
2025-10-08	5.7800	5.7800	5.3800	5.3800	-5.614%	18	9,116	-82.900%
2025-10-07	5.8500	5.8500	5.3000	5.7000	-1.724%	22	9,120	-83.860%
2025-10-06	5.5000	5.8700	5.5000	5.8000	+9.434%	8	9,120	-84.138%
2025-10-03	5.3400	5.4000	5.3000	5.3000	-4.159%	25	9,118	-82.642%
2025-10-02	5.3200	5.6000	5.3200	5.5300	+6.346%	19	9,137	-83.363%
2025-10-01	4.9000	5.2000	4.9000	5.2000	+9.015%	8	9,149	-82.308%
2025-09-30	4.8500	4.8500	4.7700	4.7700	-0.625%	21	9,147	-80.713%
2025-09-29	4.8000	4.8900	4.7000	4.8000	-5.882%	20	9,134	-80.833%
2025-09-26	5.2000	5.2000	4.9500	5.1000	-8.108%	15	9,131	-81.961%
2025-09-25	5.3900	5.5500	5.2000	5.5500	-4.310%	34	9,126	-83.423%
2025-09-24	5.9000	6.0000	5.8000	5.8000	-6.452%	67	9,130	-84.138%
2025-09-23	5.8000	6.6000	5.5000	6.2000	+16.981%	684	9,130	-85.161%
2025-09-22	5.1000	5.3000	4.7000	5.3000	+3.922%	402	9,164	-82.642%
2025-09-19	4.8000	5.2000	4.6100	5.1000	+10.870%	92	8,846	-81.961%
2025-09-18	4.5000	4.7000	4.5000	4.6000	+3.371%	73	8,861	-80.000%
2025-09-17	4.0400	4.4500	4.0000	4.4500	+5.450%	57	8,867	-79.326%
2025-09-16	3.9000	4.3000	3.7600	4.2200	+20.571%	299	8,840	-78.199%
2025-09-15	3.4000	3.6000	3.4000	3.5000	+1.449%	24	8,786	-73.714%
2025-09-12	3.4600	3.5000	3.4000	3.4500	+4.545%	51	8,772	-73.333%
2025-09-11	3.4000	3.4000	3.2600	3.3000	+6.109%	28	8,755	-72.121%
2025-09-10	3.2800	3.2800	3.1000	3.1100	-3.115%	40	8,742	-70.418%
2025-09-09	3.4000	3.4000	3.1000	3.2100	-1.231%	41	8,715	-71.340%
2025-09-08	3.3000	3.3000	3.1000	3.2500	-3.274%	28	8,695	-71.692%
2025-09-05	3.4000	3.4000	3.1500	3.3600	+1.818%	9	8,672	-72.619%
2025-09-04	3.2800	3.3000	3.2000	3.3000	+3.125%	22	8,666	-72.121%
2025-09-02	3.3000	3.5000	3.2000	3.2000	-8.832%	26	8,649	-71.250%
2025-08-29	3.5000	3.5100	3.3000	3.5100	-2.500%	27	8,619	-73.789%
2025-08-28	3.6000	3.6000	3.5000	3.6000	+1.408%	61	8,619	-74.444%
2025-08-27	3.6500	3.6500	3.5400	3.5500	-2.740%	28	8,636	-74.085%
2025-08-26	3.7000	3.8000	3.6000	3.6500	-3.439%	36	8,627	-74.795%
2025-08-25	3.8800	3.8800	3.7500	3.7800	-2.326%	27	8,597	-75.661%
2025-08-22	3.9100	3.9100	3.8700	3.8700	+1.044%	22	8,589	-76.227%
2025-08-21	3.8000	3.9000	3.8000	3.8300	+3.514%	13	8,586	-75.979%
2025-08-20	3.7000	3.7000	3.7000	3.7000	-5.128%	2	8,585	-75.135%
2025-08-19	4.1000	4.1000	3.8000	3.9000	-7.143%	14	8,583	-76.410%
2025-08-18	4.3200	4.3200	4.2000	4.2000	-4.545%	16	8,581	-78.095%
2025-08-15	4.2000	4.5000	4.1000	4.4000	+6.024%	173	8,565	-79.091%
2025-08-14	4.1000	4.1500	4.1000	4.1500	0.000%	5	8,728	-77.831%
2025-08-13	4.0000	4.2000	4.0000	4.1500	-3.488%	101	8,729	-77.831%
2025-08-12	3.4000	4.3000	3.2700	4.3000	-19.173%	229	8,723	-78.605%
2025-08-11	5.3800	5.5000	5.3200	5.3200	-0.561%	114	8,663	-82.707%
2025-08-08	5.2000	5.6000	5.2000	5.3500	+11.458%	100	8,767	-82.804%
2025-08-07	5.0400	5.0400	4.7500	4.8000	-4.382%	21	8,731	-80.833%
2025-08-06	5.3000	5.3000	5.0000	5.0200	-7.037%	40	8,730	-81.673%
2025-08-05	5.4000	5.4000	5.3000	5.4000	-0.369%	93	8,718	-82.963%
2025-08-04	4.8600	5.4200	4.8600	5.4200	+13.152%	16	8,710	-83.026%
2025-08-01	4.4000	4.8400	4.4000	4.7900	+0.842%	45	8,719	-80.793%
2025-07-31	4.9000	5.1000	4.7500	4.7500	-0.210%	15	8,731	-80.632%
2025-07-30	4.9000	4.9700	4.7000	4.7600	-3.644%	17	8,737	-80.672%
2025-07-29	5.2000	5.2100	4.9400	4.9400	-8.519%	497	8,741	-81.377%
2025-07-28	5.2000	5.5600	5.2000	5.4000	-6.087%	224	9,015	-82.963%
2025-07-25	6.0000	6.1000	5.7500	5.7500	-5.738%	18	9,112	-84.000%
2025-07-24	6.2500	6.2500	6.1000	6.1000	+5.172%	17	9,109	-84.918%
2025-07-23	5.4000	6.0000	5.4000	5.8000	+6.422%	14	9,105	-84.138%
2025-07-22	5.6000	5.6000	5.2000	5.4500	-6.034%	76	9,096	-83.119%
2025-07-21	6.4000	6.5000	5.8000	5.8000	-7.348%	99	9,150	-84.138%
2025-07-18	6.6500	6.6500	6.2600	6.2600	-4.427%	136	9,173	-85.304%
2025-07-17	5.8500	6.5500	5.8500	6.5500	+18.875%	68	9,178	-85.954%
2025-07-16	5.5200	5.5400	5.3600	5.5100	+0.182%	22	9,213	-83.303%
2025-07-15	5.4000	5.5000	5.1900	5.5000	+5.566%	18	9,209	-83.273%
2025-07-14	4.7500	5.2100	4.5000	5.2100	+6.327%	39	9,206	-82.342%
2025-07-11	5.3000	5.3000	4.9000	4.9000	-10.909%	216	9,214	-81.224%
2025-07-10	5.6000	5.8000	5.3100	5.5000	-3.509%	42	9,188	-83.273%
2025-07-09	6.0000	6.0000	4.9000	5.7000	-5.000%	99	9,187	-83.860%
2025-07-08	6.8400	7.0500	6.0000	6.0000	-0.990%	68	9,196	-84.667%
2025-07-07	6.1000	6.1000	5.7000	6.0600	-0.656%	397	9,200	-84.818%
2025-07-03	6.1000	6.5000	5.9000	6.1000	+5.172%	88	8,956	-84.918%
2025-07-02	5.0500	6.0000	5.0500	5.8000	+18.367%	608	8,956	-84.138%
2025-07-01	5.3000	5.4000	4.7000	4.9000	-5.769%	159	8,721	-81.224%
2025-06-30	5.1000	5.5400	4.9000	5.2000	+20.930%	483	8,770	-82.308%
2025-06-27	4.2000	4.4000	4.1000	4.3000	-2.273%	68	8,817	-78.605%
2025-06-26	3.5000	4.4000	3.5000	4.4000	+29.412%	130	8,822	-79.091%
2025-06-25	3.8000	4.2800	3.3000	3.4000	-6.593%	136	8,758	-72.941%
2025-06-24	2.9000	3.6600	2.9000	3.6400	+32.364%	141	8,735	-74.725%
2025-06-23	2.5000	2.7500	2.5000	2.7500	+3.774%	236	8,846	-66.545%
2025-06-20	2.6600	2.7000	2.5500	2.6500	-0.376%	90	8,856	-65.283%
2025-06-18	2.8500	2.8500	2.6500	2.6600	-3.273%	117	8,816	-65.414%
2025-06-17	2.9700	2.9700	2.7500	2.7500	-1.434%	30	8,816	-66.545%
2025-06-16	2.6500	2.8400	2.5000	2.7900	+11.600%	77	8,827	-67.025%
2025-06-13	2.4500	2.8000	2.4300	2.5000	-3.101%	2,074	8,870	-63.200%
2025-06-12	2.4000	2.6200	2.4000	2.5800	+3.200%	65	8,735	-64.341%
2025-06-11	2.6000	2.7000	2.5000	2.5000	0.000%	377	8,735	-63.200%
2025-06-10	2.7000	2.7000	2.5000	2.5000	-2.344%	197	8,595	-63.200%
2025-06-09	2.7500	2.7500	2.5500	2.5600	-1.158%	121	8,556	-64.063%
2025-06-06	2.1000	2.7000	2.1000	2.5900	+1.569%	196	8,441	-64.479%
2025-06-05	2.7000	2.7000	2.3500	2.5500	-13.559%	82	8,396	-63.922%
2025-06-04	2.5000	3.0000	2.4000	2.9500	+16.601%	255	8,329	-68.814%
2025-06-03	2.7000	2.7000	2.5300	2.5300	-4.528%	60	8,201	-63.636%
2025-06-02	2.7500	2.8000	2.5800	2.6500	-7.018%	30	8,186	-65.283%
2025-05-30	2.6000	2.9800	2.5700	2.8500	+10.039%	396	8,189	-67.719%
2025-05-29	2.7500	2.7500	2.5500	2.5900	-8.803%	30	8,103	-64.479%
2025-05-28	2.8500	2.8500	2.7600	2.8400	-8.387%	32	8,106	-67.606%
2025-05-27	2.5500	3.1400	2.5500	3.1000	+26.531%	412	8,086	-70.323%
2025-05-23	2.2500	2.4500	2.2500	2.4500	-3.922%	46	7,957	-62.449%
2025-05-22	2.4500	2.7000	2.4100	2.5500	+0.791%	77	7,957	-63.922%
2025-05-21	2.2400	2.7000	2.2000	2.5300	+12.444%	193	7,965	-63.636%
2025-05-20	2.3100	2.3100	2.2000	2.2500	-4.255%	39	7,962	-59.111%
2025-05-19	2.2000	2.3600	2.1500	2.3500	+2.174%	28	7,970	-60.851%
2025-05-16	2.3900	2.4500	2.2500	2.3000	+3.139%	96	7,964	-60.000%
2025-05-15	2.4500	2.4500	2.0000	2.2300	-10.442%	67	7,963	-58.744%
2025-05-14	2.8000	2.9500	2.4500	2.4900	+10.667%	61	7,978	-63.052%
2025-05-13	2.4500	2.4500	2.2500	2.2500	+12.500%	227	7,974	-59.111%
2025-05-12	2.0200	2.0200	1.9200	2.0000	+5.263%	175	7,886	-54.000%
2025-05-09	2.0500	2.0500	1.8500	1.9000	-7.317%	20	7,836	-51.579%
2025-05-08	1.8700	2.0500	1.8700	2.0500	+7.895%	32	7,836	-55.122%
2025-05-07	1.9000	1.9000	1.9000	1.9000	+3.261%	1	7,839	-51.579%
2025-05-06	1.8000	1.8500	1.8000	1.8400	-5.641%	50	7,839	-50.000%
2025-05-05	1.9000	2.0000	1.8400	1.9500	-4.878%	143	7,813	-52.821%
2025-05-02	2.0000	2.0700	1.9900	2.0500	-5.963%	254	7,815	-55.122%
2025-05-01	2.1500	2.3500	2.0500	2.1800	+2.347%	12	7,852	-57.798%
2025-04-30	2.0300	2.1300	2.0300	2.1300	-9.362%	37	7,856	-56.808%
2025-04-29	2.2200	2.3500	2.0500	2.3500	+3.524%	20	7,854	-60.851%
2025-04-28	2.3100	2.3100	2.0500	2.2700	-3.814%	524	7,865	-59.471%
2025-04-25	1.8000	2.3600	1.8000	2.3600	+38.824%	154	7,810	-61.017%
2025-04-24	1.6000	1.7300	1.6000	1.7000	+9.677%	124	7,837	-45.882%
2025-04-23	1.5500	1.6300	1.5500	1.5500	+3.333%	82	7,867	-40.645%
2025-04-22	1.4500	1.5500	1.4400	1.5000	+10.294%	9	7,865	-38.667%
2025-04-21	1.3500	1.3600	1.3400	1.3600	-6.207%	13	7,863	-32.353%
2025-04-17	1.4600	1.4600	1.4500	1.4500	+3.571%	15	7,860	-36.552%
2025-04-16	1.5000	1.5000	1.2000	1.4000	-4.110%	87	7,860	-34.286%
2025-04-15	1.5000	1.5000	1.4400	1.4600	-5.806%	43	7,855	-36.986%
2025-04-14	1.7500	1.7500	1.5500	1.5500	-11.429%	82	7,871	-40.645%
2025-04-11	1.7000	1.7500	1.7000	1.7500	+1.156%	30	7,878	-47.429%
2025-04-10	1.7500	1.7500	1.7000	1.7300	-3.889%	6	7,868	-46.821%
2025-04-09	1.7500	1.8000	1.6000	1.8000	+33.333%	105	7,868	-48.889%
2025-04-08	1.9000	1.9500	1.3500	1.3500	-25.000%	54	7,920	-31.852%
2025-04-07	1.5600	1.8300	1.5000	1.8000	+2.857%	57	7,916	-48.889%
2025-04-04	1.9000	1.9000	1.6000	1.7500	-6.915%	338	7,906	-47.429%
2025-04-03	1.7000	1.9500	1.7000	1.8800	-1.053%	55	8,053	-51.064%
2025-04-02	1.7500	1.9500	1.7500	1.9000	+13.095%	53	8,047	-51.579%
2025-04-01	1.7000	1.7000	1.6800	1.6800	-2.326%	113	8,037	-45.238%
2025-03-31	1.8000	1.8000	1.6800	1.7200	-1.714%	124	8,113	-46.512%
2025-03-28	1.8000	1.8500	1.7500	1.7500	-5.405%	160	8,074	-47.429%
2025-03-27	1.9900	1.9900	1.8500	1.8500	0.000%	15	8,057	-50.270%
2025-03-26	2.0000	2.0000	1.8500	1.8500	-13.953%	257	8,050	-50.270%
2025-03-25	2.4000	2.4000	2.1500	2.1500	-2.273%	20	8,093	-57.209%
2025-03-24	1.9600	2.2000	1.9000	2.2000	+22.222%	271	8,092	-58.182%
2025-03-21	1.7400	1.8000	1.7000	1.8000	-0.552%	44	8,158	-48.889%
2025-03-20	1.8000	1.8500	1.8000	1.8100	-4.737%	35	8,157	-49.171%
2025-03-19	1.8500	1.9000	1.7500	1.9000	+5.556%	61	8,160	-51.579%
2025-03-18	2.0000	2.0000	1.7300	1.8000	-16.279%	442	8,197	-48.889%
2025-03-17	2.2000	2.3500	2.1500	2.1500	-1.376%	505	8,004	-57.209%
2025-03-14	2.1500	2.2400	2.1000	2.1800	+11.795%	84	7,945	-57.798%
2025-03-13	2.0500	2.0500	1.9000	1.9500	-2.010%	23	7,950	-52.821%

.dark-mode .FNRs7d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNRs7d{ 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