Dark

BBAI20270115C3
BBAI Jan 15 2027 3.00 Call (BBAI270115C00003000)
option OPRA

EOD

Jul 23, 2026

0.6900-2.817%(-0.0200)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7000	0.7400	0.6900	0.6900	-2.817%	73	10,009	0.000%
2026-07-22	0.7400	0.7600	0.7000	0.7100	-4.054%	230	10,054	-2.817%
2026-07-21	0.7700	0.7900	0.7200	0.7400	+7.246%	189	10,063	-6.757%
2026-07-20	0.7400	0.7600	0.6700	0.6900	-4.167%	157	9,981	0.000%
2026-07-17	0.6500	0.7600	0.6500	0.7200	-6.494%	194	9,894	-4.167%
2026-07-16	0.8800	0.9000	0.7500	0.7700	-15.385%	997	9,772	-10.390%
2026-07-15	0.9400	1.0000	0.8700	0.9100	-2.151%	829	9,155	-24.176%
2026-07-14	0.8900	0.9300	0.8700	0.9300	+6.897%	553	8,724	-25.806%
2026-07-13	0.9500	0.9500	0.8500	0.8700	-13.000%	194	8,533	-20.690%
2026-07-10	1.0700	1.1000	0.9800	1.0000	-1.961%	60	8,385	-31.000%
2026-07-09	1.0000	1.0900	1.0000	1.0200	-7.273%	588	8,377	-32.353%
2026-07-08	1.0800	1.1200	1.0000	1.1000	-2.655%	313	8,047	-37.273%
2026-07-07	1.2900	1.2900	1.1000	1.1300	-11.024%	271	8,041	-38.938%
2026-07-06	1.2600	1.3200	1.2500	1.2700	+2.419%	39	8,273	-45.669%
2026-07-02	1.3000	1.3000	1.2100	1.2400	-7.463%	92	8,346	-44.355%
2026-07-01	1.3400	1.4000	1.3400	1.3400	-0.741%	70	8,346	-48.507%
2026-06-30	1.2700	1.3500	1.2700	1.3500	+1.504%	122	8,346	-48.889%
2026-06-29	1.3000	1.3900	1.1600	1.3300	+10.833%	13	8,374	-48.120%
2026-06-26	1.0800	1.2500	1.0800	1.2000	+4.348%	255	8,372	-42.500%
2026-06-25	1.2600	1.2600	1.1500	1.1500	-7.258%	283	8,144	-40.000%
2026-06-24	1.3900	1.4200	1.2300	1.2400	-6.767%	294	8,004	-44.355%
2026-06-23	1.5000	1.5000	1.3300	1.3300	-8.276%	25	8,075	-48.120%
2026-06-22	1.5500	1.6200	1.4500	1.4500	-5.844%	171	8,065	-52.414%
2026-06-18	1.5700	1.5700	1.4900	1.5400	-0.645%	95	7,951	-55.195%
2026-06-17	1.6000	1.6800	1.5500	1.5500	-4.908%	28	7,951	-55.484%
2026-06-16	1.6200	1.6300	1.5600	1.6300	-5.233%	24	7,939	-57.669%
2026-06-15	1.7600	1.8400	1.7000	1.7200	+1.176%	105	7,941	-59.884%
2026-06-12	1.8000	1.8400	1.6800	1.7000	-8.108%	41	7,907	-59.412%
2026-06-11	1.6800	1.8500	1.6800	1.8500	-3.141%	12	7,899	-62.703%
2026-06-10	1.7600	1.9100	1.7000	1.9100	+10.405%	44	7,896	-63.874%
2026-06-09	1.8500	1.8500	1.5600	1.7300	-10.363%	298	7,893	-60.116%
2026-06-08	1.9500	2.0500	1.9300	1.9300	+5.464%	152	7,896	-64.249%
2026-06-05	2.1600	2.1600	1.7900	1.8300	-24.691%	112	7,811	-62.295%
2026-06-04	2.4000	2.4800	2.4000	2.4300	0.000%	23	7,832	-71.605%
2026-06-03	2.5400	2.5400	2.3000	2.4300	-8.302%	144	7,850	-71.605%
2026-06-02	2.7500	2.7500	2.5300	2.6500	-9.556%	21	7,953	-73.962%
2026-06-01	2.6000	2.9700	2.6000	2.9300	+12.261%	331	7,954	-76.451%
2026-05-29	2.5200	2.7500	2.3900	2.6100	0.000%	250	7,988	-73.563%
2026-05-28	1.9500	2.6100	1.9400	2.6100	+30.500%	199	8,073	-73.563%
2026-05-27	1.7900	2.0700	1.7500	2.0000	+14.286%	208	8,097	-65.500%
2026-05-26	1.8300	1.9000	1.6800	1.7500	-1.685%	48	8,190	-60.571%
2026-05-22	1.8700	2.1600	1.7200	1.7800	-2.732%	159	8,279	-61.236%
2026-05-21	1.8000	1.8400	1.7600	1.8300	+3.977%	9	8,280	-62.295%
2026-05-20	1.6000	1.7900	1.6000	1.7600	+10.000%	21	8,280	-60.795%
2026-05-19	1.5800	1.6000	1.4800	1.6000	-3.030%	107	8,330	-56.875%
2026-05-18	1.6800	1.6900	1.5400	1.6500	-6.250%	71	8,330	-58.182%
2026-05-15	1.7900	1.8700	1.7500	1.7600	-9.278%	205	8,330	-60.795%
2026-05-14	1.7800	1.9800	1.7500	1.9400	+7.182%	71	8,320	-64.433%
2026-05-13	1.7500	1.9200	1.7100	1.8100	+2.260%	91	8,424	-61.878%
2026-05-12	1.8800	2.0000	1.6500	1.7700	-9.694%	27	8,424	-61.017%
2026-05-11	1.7600	1.9600	1.7600	1.9600	+12.000%	84	8,424	-64.796%
2026-05-08	1.7500	1.7500	1.6200	1.7500	-1.130%	67	8,424	-60.571%
2026-05-07	1.9500	1.9500	1.7500	1.7700	-12.808%	297	8,421	-61.017%
2026-05-06	1.8000	2.0400	1.7200	2.0300	+10.929%	2,207	8,288	-66.010%
2026-05-05	1.7900	1.8600	1.6900	1.8300	-0.543%	32	6,968	-62.295%
2026-05-04	1.8600	1.9500	1.8400	1.8400	+2.222%	331	6,972	-62.500%
2026-05-01	1.7000	1.8000	1.6700	1.8000	+4.651%	173	7,122	-61.667%
2026-04-30	1.5300	1.7300	1.5300	1.7200	+6.832%	56	7,122	-59.884%
2026-04-29	1.8400	1.8400	1.5500	1.6100	-12.973%	99	7,121	-57.143%
2026-04-28	1.5000	1.8500	1.5000	1.8500	+23.333%	736	7,096	-62.703%
2026-04-27	1.5100	1.5300	1.4200	1.5000	+1.351%	496	6,877	-54.000%
2026-04-24	1.5500	1.5500	1.4200	1.4800	+0.680%	240	7,026	-53.378%
2026-04-23	1.6100	1.6100	1.4400	1.4700	-12.500%	214	7,023	-53.061%
2026-04-22	1.6400	1.7300	1.5500	1.6800	+6.329%	142	7,055	-58.929%
2026-04-21	1.5300	1.7400	1.4200	1.5800	+1.935%	314	6,928	-56.329%
2026-04-20	1.5200	1.5800	1.4700	1.5500	+0.649%	108	6,928	-55.484%
2026-04-17	1.6500	1.7900	1.5400	1.5400	-3.750%	151	6,940	-55.195%
2026-04-16	1.5900	1.6000	1.4700	1.6000	+3.226%	129	6,904	-56.875%
2026-04-15	1.3700	1.6000	1.3600	1.5500	+19.231%	547	6,911	-55.484%
2026-04-14	1.3100	1.3600	1.2700	1.3000	+9.244%	45	7,268	-46.923%
2026-04-13	1.1600	1.2500	1.1000	1.1900	+0.847%	133	7,272	-42.017%
2026-04-10	1.2400	1.3000	1.1500	1.1800	+1.724%	61	7,187	-41.525%
2026-04-09	1.2600	1.2600	1.1600	1.1600	-7.937%	448	7,168	-40.517%
2026-04-08	1.4300	1.4400	1.2600	1.2600	-1.563%	150	6,912	-45.238%
2026-04-07	1.2600	1.2800	1.1900	1.2800	-4.478%	27	6,939	-46.094%
2026-04-06	1.3500	1.4200	1.3100	1.3400	-0.741%	48	6,940	-48.507%
2026-04-02	1.1200	1.4800	1.1200	1.3500	+8.000%	28	6,932	-48.889%
2026-04-01	1.3700	1.4600	1.2500	1.2500	-4.580%	309	6,932	-44.800%
2026-03-31	1.1200	1.3300	1.0600	1.3100	+27.184%	179	6,765	-47.328%
2026-03-30	1.0300	1.0700	1.0000	1.0300	-5.505%	179	6,708	-33.010%
2026-03-27	1.1700	1.1800	1.0700	1.0900	-10.656%	131	6,561	-36.697%
2026-03-26	1.2500	1.3200	1.1700	1.2200	-6.870%	151	6,460	-43.443%
2026-03-25	1.4500	1.4500	1.3000	1.3100	-5.755%	109	6,383	-47.328%
2026-03-24	1.4200	1.4600	1.3000	1.3900	-4.795%	186	6,360	-50.360%
2026-03-23	1.5200	1.5500	1.4100	1.4600	+8.955%	176	6,262	-52.740%
2026-03-20	1.4500	1.5200	1.3400	1.3400	-10.067%	177	6,159	-48.507%
2026-03-19	1.5000	1.5700	1.4800	1.4900	-6.289%	70	6,143	-53.691%
2026-03-18	1.6800	1.7100	1.5600	1.5900	-8.621%	163	6,118	-56.604%
2026-03-17	1.5600	1.8000	1.5600	1.7400	0.000%	66	6,041	-60.345%
2026-03-16	1.7500	1.8700	1.6100	1.7400	+2.353%	52	6,026	-60.345%
2026-03-13	1.8700	1.8700	1.5800	1.7000	-3.955%	227	6,004	-59.412%
2026-03-12	1.8900	1.8900	1.7700	1.7700	-6.349%	6	5,855	-61.017%
2026-03-11	1.9000	1.9100	1.8100	1.8900	+3.846%	33	5,852	-63.492%
2026-03-10	1.9000	1.9000	1.7200	1.8200	-6.667%	31	5,866	-62.088%
2026-03-09	2.1500	2.1500	1.7500	1.9500	+1.563%	113	5,847	-64.615%
2026-03-06	1.8000	2.1200	1.8000	1.9200	+9.714%	215	5,799	-64.063%
2026-03-05	1.6000	1.8400	1.6000	1.7500	+1.156%	32	5,707	-60.571%
2026-03-04	1.6000	1.7500	1.6000	1.7300	+4.848%	42	5,694	-60.116%
2026-03-03	2.1000	2.1000	1.6000	1.6500	-9.341%	20	5,676	-58.182%
2026-03-02	1.7000	1.8900	1.7000	1.8200	+5.202%	72	5,663	-62.088%
2026-02-27	1.7700	1.7700	1.7000	1.7300	-6.486%	18	5,616	-60.116%
2026-02-26	1.8000	1.8800	1.7900	1.8500	+4.520%	230	5,611	-62.703%
2026-02-25	1.8100	1.8200	1.7700	1.7700	+4.734%	18	5,509	-61.017%
2026-02-24	1.6500	1.6900	1.6500	1.6900	+12.667%	3	5,509	-59.172%
2026-02-23	1.7300	1.7300	1.5000	1.5000	-12.791%	41	5,510	-54.000%
2026-02-20	1.9000	1.9300	1.7000	1.7200	-11.340%	12	5,479	-59.884%
2026-02-19	1.8000	2.0000	1.8000	1.9400	+3.191%	11	5,480	-64.433%
2026-02-18	1.9000	1.9000	1.7100	1.8800	+4.444%	26	5,478	-63.298%
2026-02-17	1.8000	1.8900	1.7500	1.8000	-7.692%	20	5,476	-61.667%
2026-02-13	1.9500	2.0200	1.9500	1.9500	+2.632%	12	5,471	-64.615%
2026-02-12	2.0000	2.0000	1.8000	1.9000	-11.628%	70	5,471	-63.684%
2026-02-11	2.0700	2.1500	2.0500	2.1500	-6.522%	13	5,433	-67.907%
2026-02-10	2.3300	2.4200	2.3000	2.3000	-9.449%	23	5,426	-70.000%
2026-02-09	2.4100	2.6000	2.4100	2.5400	+3.252%	27	5,416	-72.835%
2026-02-06	2.0000	2.5000	1.7600	2.4600	+31.551%	27	5,404	-71.951%
2026-02-05	2.1000	2.1000	1.8500	1.8700	-13.825%	114	5,404	-63.102%
2026-02-04	2.3900	2.3900	2.1700	2.1700	-12.851%	38	5,304	-68.203%
2026-02-03	2.5000	2.6500	2.4500	2.4900	-0.400%	21	5,303	-72.289%
2026-02-02	2.6100	2.6100	2.4800	2.5000	-8.425%	72	5,290	-72.400%
2026-01-30	3.0400	3.0400	2.6400	2.7300	-13.333%	63	5,265	-74.725%
2026-01-29	3.2000	3.2000	3.0400	3.1500	-12.500%	13	5,258	-78.095%
2026-01-28	3.9500	4.0000	3.5500	3.6000	-1.907%	15	5,261	-80.833%
2026-01-27	3.0000	3.6700	3.0000	3.6700	+12.923%	115	5,263	-81.199%
2026-01-26	3.4000	3.5500	3.2500	3.2500	-4.971%	23	5,343	-78.769%
2026-01-23	3.4200	3.4200	3.4200	3.4200	-6.301%	2	5,338	-79.825%
2026-01-22	3.3300	3.6500	3.3300	3.6500	+13.003%	3	5,337	-81.096%
2026-01-21	3.5500	3.6500	3.0600	3.2300	-7.184%	18	5,334	-78.638%
2026-01-20	3.7500	3.7500	3.4800	3.4800	-8.421%	16	5,333	-80.172%
2026-01-16	3.7000	3.8100	3.6000	3.8000	-5.000%	17	5,340	-81.842%
2026-01-15	3.9000	4.0000	3.8200	4.0000	+5.263%	47	5,340	-82.750%
2026-01-14	3.8000	3.8000	3.5000	3.8000	+5.556%	16	5,385	-81.842%
2026-01-13	3.6000	3.6000	3.6000	3.6000	-5.263%	10	5,383	-80.833%
2026-01-12	3.7100	3.8000	3.6000	3.8000	+2.703%	8	5,383	-81.842%
2026-01-09	3.8800	3.8800	3.7000	3.7000	+2.778%	32	5,383	-81.351%
2026-01-08	3.6000	3.6000	3.6000	3.6000	-0.826%	1	5,403	-80.833%
2026-01-07	3.8000	3.8000	3.5500	3.6300	-6.684%	24	5,403	-80.992%
2026-01-06	3.7000	3.8900	3.6500	3.8900	+11.143%	18	5,403	-82.262%
2026-01-05	3.2500	3.5000	3.2000	3.5000	+2.941%	506	5,408	-80.286%
2026-01-02	3.2200	3.4500	3.2200	3.4000	+13.333%	57	5,676	-79.706%
2025-12-31	2.9600	3.0000	2.9000	3.0000	-4.459%	34	5,687	-77.000%
2025-12-30	3.3000	3.3000	3.1400	3.1400	-4.268%	30	5,687	-78.025%
2025-12-29	3.4000	3.4000	3.2800	3.2800	-3.529%	3	5,673	-78.963%
2025-12-26	3.5900	3.6000	3.3500	3.4000	-8.108%	471	5,672	-79.706%
2025-12-24	3.7200	3.7200	3.7000	3.7000	-1.070%	4	5,231	-81.351%
2025-12-23	3.4500	3.8500	3.4500	3.7400	-6.500%	18	5,231	-81.551%
2025-12-22	4.0000	4.1000	3.9500	4.0000	+2.564%	54	5,245	-82.750%
2025-12-19	3.8500	3.9000	3.8000	3.9000	+15.385%	34	5,245	-82.308%
2025-12-18	3.4500	3.4500	3.3800	3.3800	+0.896%	9	5,245	-79.586%
2025-12-17	3.5000	3.5000	3.2000	3.3500	-8.219%	36	5,240	-79.403%
2025-12-16	3.7000	3.7000	3.6500	3.6500	-1.351%	5	5,227	-81.096%
2025-12-15	3.6500	3.8000	3.6300	3.7000	-17.778%	152	5,224	-81.351%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+4.651%	1	5,263	-84.667%
2025-12-11	4.3000	4.3000	3.9500	4.3000	-3.371%	5	5,264	-83.953%
2025-12-10	4.2500	4.4500	4.2500	4.4500	+5.701%	35	5,264	-84.494%
2025-12-09	4.0000	4.2200	4.0000	4.2100	+1.446%	51	5,259	-83.610%
2025-12-08	4.5000	4.5000	4.1500	4.1500	-2.353%	22	5,246	-83.373%
2025-12-05	4.5000	4.5000	4.2500	4.2500	-8.602%	6	5,267	-83.765%
2025-12-04	4.0000	4.7800	4.0000	4.6500	+23.016%	93	5,266	-85.161%
2025-12-03	3.4200	3.7800	3.4200	3.7800	+5.882%	6	5,265	-81.746%
2025-12-02	3.7300	3.7300	3.5700	3.5700	-8.462%	43	5,264	-80.672%
2025-12-01	3.8000	3.9000	3.8000	3.9000	-2.500%	82	5,254	-82.308%
2025-11-28	4.0000	4.0000	4.0000	4.0000	+5.263%	3	5,289	-82.750%
2025-11-26	4.0000	4.0000	3.7500	3.8000	+1.064%	57	5,276	-81.842%
2025-11-25	3.8500	3.8500	3.7600	3.7600	-3.836%	6	5,276	-81.649%
2025-11-24	3.3500	3.9100	3.3500	3.9100	+22.188%	21	5,282	-82.353%
2025-11-21	3.2000	3.3000	3.0500	3.2000	-7.246%	10	5,266	-78.438%
2025-11-20	3.9400	4.1000	3.4500	3.4500	-4.167%	39	5,267	-80.000%
2025-11-19	3.8000	3.8000	3.4500	3.6000	-8.861%	22	5,267	-80.833%
2025-11-18	3.1000	3.9500	3.1000	3.9500	+9.722%	35	5,268	-82.532%
2025-11-17	3.7200	3.7500	3.4900	3.6000	-9.774%	26	5,256	-80.833%
2025-11-14	4.1000	4.2500	3.8000	3.9900	-3.855%	34	5,269	-82.707%
2025-11-13	4.1700	4.1700	4.0000	4.1500	-12.632%	27	5,287	-83.373%
2025-11-12	4.5000	5.0500	4.5000	4.7500	+23.698%	128	5,279	-85.474%
2025-11-11	4.2500	4.2500	3.8400	3.8400	+12.941%	224	5,308	-82.031%
2025-11-10	3.9500	3.9500	3.4000	3.4000	-9.333%	14	5,385	-79.706%
2025-11-07	3.2500	3.7500	3.0000	3.7500	+6.232%	34	5,377	-81.600%
2025-11-06	3.7500	3.8500	3.4500	3.5300	-9.254%	157	5,387	-80.453%
2025-11-05	3.8500	4.0000	3.8500	3.8900	-0.256%	47	5,442	-82.262%
2025-11-04	3.8500	3.9500	3.7500	3.9000	-8.451%	19	5,480	-82.308%
2025-11-03	4.2000	4.2600	4.0000	4.2600	-5.333%	12	5,483	-83.803%
2025-10-31	4.5000	4.5000	4.5000	4.5000	+4.651%	14	5,483	-84.667%
2025-10-30	4.5000	4.5000	4.3000	4.3000	-4.444%	11	5,495	-83.953%
2025-10-29	4.6000	4.6000	4.5000	4.5000	-8.163%	19	5,491	-84.667%
2025-10-28	4.8500	4.9000	4.8000	4.9000	+0.204%	6	5,477	-85.918%
2025-10-27	4.8000	4.9300	4.8000	4.8900	0.000%	31	5,459	-85.890%
2025-10-24	4.8000	5.0200	4.8000	4.8900	+11.136%	36	5,459	-85.890%
2025-10-23	4.4000	4.4000	4.4000	4.4000	0.000%	1	5,456	-84.318%
2025-10-22	4.2000	4.5300	4.2000	4.4000	-5.579%	60	5,457	-84.318%
2025-10-21	5.0000	5.1000	4.6000	4.6600	-10.385%	51	5,481	-85.193%
2025-10-20	5.3000	5.4000	5.1000	5.2000	+1.961%	14	5,526	-86.731%
2025-10-17	5.2000	5.2000	4.9500	5.1000	-5.556%	48	5,539	-86.471%
2025-10-16	5.7000	5.7300	5.4000	5.4000	-12.903%	15	5,581	-87.222%
2025-10-15	6.7000	6.7000	5.8000	6.2000	-4.615%	31	5,584	-88.871%
2025-10-14	6.4400	6.9300	6.3000	6.5000	+1.881%	107	5,604	-89.385%
2025-10-13	5.5000	6.6800	5.5000	6.3800	+32.917%	400	5,607	-89.185%
2025-10-10	5.7000	6.2200	4.8000	4.8000	-4.000%	92	5,446	-85.625%
2025-10-09	4.8700	5.0000	4.8000	5.0000	+3.093%	52	5,488	-86.200%
2025-10-08	5.2800	5.2800	4.8000	4.8500	-3.000%	20	5,507	-85.773%
2025-10-07	5.2000	5.2000	4.8000	5.0000	-5.660%	25	5,496	-86.200%
2025-10-06	4.9200	5.3400	4.9000	5.3000	+10.187%	305	5,496	-86.981%
2025-10-03	4.9500	4.9500	4.6500	4.8100	-1.837%	330	5,532	-85.655%
2025-10-02	4.6900	5.0000	4.6000	4.9000	+6.291%	115	5,759	-85.918%
2025-10-01	4.3000	4.6100	4.3000	4.6100	+12.439%	19	5,771	-85.033%
2025-09-30	4.3000	4.3100	4.1000	4.1000	-2.381%	34	5,764	-83.171%
2025-09-29	4.2000	4.4000	4.1000	4.2000	-4.545%	15	5,756	-83.571%
2025-09-26	4.6000	4.6000	4.2000	4.4000	-7.757%	34	5,753	-84.318%
2025-09-25	4.7300	5.0000	4.5000	4.7700	-8.269%	65	5,759	-85.535%
2025-09-24	5.6000	5.7000	5.1000	5.2000	-7.965%	131	5,753	-86.731%
2025-09-23	5.0000	6.0000	4.9000	5.6500	+20.213%	447	5,717	-87.788%
2025-09-22	4.1200	4.8000	4.0000	4.7000	+4.444%	49	5,666	-85.319%
2025-09-19	4.1000	4.6000	3.9000	4.5000	+12.500%	150	5,652	-84.667%
2025-09-18	3.8900	4.0900	3.8500	4.0000	+8.108%	49	5,680	-82.750%
2025-09-17	3.6000	3.8200	3.4600	3.7000	-2.632%	216	5,687	-81.351%
2025-09-16	3.1900	3.8000	3.1900	3.8000	+26.667%	465	5,712	-81.842%
2025-09-15	2.9000	3.0300	2.8800	3.0000	+1.351%	126	6,010	-77.000%
2025-09-12	3.0000	3.1000	2.8900	2.9600	+7.636%	222	5,970	-76.689%
2025-09-11	2.8000	2.9000	2.6500	2.7500	+5.769%	223	5,979	-74.909%
2025-09-10	2.7500	2.7600	2.5500	2.6000	-2.985%	108	5,776	-73.462%
2025-09-09	2.7300	2.7500	2.6500	2.6800	-4.286%	59	5,761	-74.254%
2025-09-08	2.8800	2.8800	2.7600	2.8000	-1.754%	126	5,736	-75.357%
2025-09-05	2.9000	2.9000	2.6900	2.8500	+1.786%	59	5,687	-75.789%
2025-09-04	2.7800	2.8000	2.7000	2.8000	0.000%	102	5,664	-75.357%
2025-09-03	2.8000	2.9300	2.7500	2.8000	0.000%	51	5,617	-75.357%
2025-09-02	2.7600	2.9500	2.7600	2.8000	-6.667%	57	5,582	-75.357%
2025-08-29	3.1000	3.1000	2.9600	3.0000	-0.990%	8	5,551	-77.000%
2025-08-28	3.2000	3.2000	3.0000	3.0300	-0.656%	30	5,551	-77.228%
2025-08-27	3.2000	3.2000	3.0500	3.0500	-4.688%	37	5,552	-77.377%
2025-08-26	3.2000	3.2300	3.1400	3.2000	-1.538%	63	5,573	-78.438%
2025-08-25	3.4000	3.4000	3.2000	3.2500	-1.515%	124	5,543	-78.769%
2025-08-22	3.2600	3.4500	3.1800	3.3000	0.000%	28	5,493	-79.091%
2025-08-21	3.3700	3.4000	3.3000	3.3000	-2.941%	123	5,479	-79.091%
2025-08-20	3.4000	3.6000	3.1900	3.4000	0.000%	236	5,382	-79.706%
2025-08-19	3.6000	3.6000	3.3000	3.4000	-10.526%	206	5,417	-79.706%
2025-08-18	4.0000	4.0000	3.6000	3.8000	-5.000%	109	5,340	-81.842%
2025-08-15	3.6900	4.0000	3.4000	4.0000	+7.817%	44	5,333	-82.750%
2025-08-14	3.5000	3.8000	3.4000	3.7100	+1.366%	59	5,341	-81.402%
2025-08-13	3.8000	3.8000	3.5000	3.6600	-4.687%	135	5,350	-81.148%
2025-08-12	3.0000	3.8400	2.7000	3.8400	-18.298%	987	5,414	-82.031%
2025-08-11	4.8000	5.0000	4.5000	4.7000	-2.083%	93	5,406	-85.319%
2025-08-08	4.7300	4.8000	4.6100	4.8000	+11.628%	18	5,440	-85.625%
2025-08-07	4.5000	4.5000	4.2000	4.3000	-3.371%	30	5,436	-83.953%
2025-08-06	4.4000	4.5000	4.4000	4.4500	-5.319%	10	5,425	-84.494%
2025-08-05	4.9200	4.9200	4.7000	4.7000	-6.000%	3	5,429	-85.319%
2025-08-04	4.2900	5.0000	4.2900	5.0000	+19.048%	10	5,428	-86.200%
2025-08-01	4.0000	4.3000	3.9000	4.2000	0.000%	181	5,431	-83.571%
2025-07-31	4.3000	4.5000	4.2000	4.2000	-2.326%	33	5,546	-83.571%
2025-07-30	4.4800	4.5000	4.3000	4.3000	-2.273%	111	5,571	-83.953%
2025-07-29	4.8500	4.8500	4.4000	4.4000	-8.714%	142	5,628	-84.318%
2025-07-28	5.2000	5.2000	4.7000	4.8200	-5.490%	190	5,701	-85.685%
2025-07-25	5.2000	5.3000	5.1000	5.1000	-8.438%	92	5,843	-86.471%
2025-07-24	5.6000	5.7000	5.4000	5.5700	+0.723%	13	5,900	-87.612%
2025-07-23	5.4000	5.5300	5.1100	5.5300	+8.431%	158	5,897	-87.523%
2025-07-22	5.0000	5.1000	4.8000	5.1000	-0.585%	42	5,994	-86.471%
2025-07-21	5.9000	5.9000	5.1300	5.1300	-10.938%	83	6,004	-86.550%
2025-07-18	6.0000	6.0300	5.7300	5.7600	-2.373%	103	6,028	-88.021%
2025-07-17	5.2800	6.0200	5.2800	5.9000	+18.952%	110	6,053	-88.305%
2025-07-16	5.0100	5.1000	4.8800	4.9600	-0.800%	108	6,067	-86.089%
2025-07-15	4.8600	5.0000	4.6400	5.0000	+6.383%	136	6,019	-86.200%
2025-07-14	4.3000	4.8000	4.1000	4.7000	+6.818%	172	6,041	-85.319%
2025-07-11	5.1500	5.1500	4.3500	4.4000	-13.725%	133	6,077	-84.318%
2025-07-10	4.9300	5.2000	4.8000	5.1000	-1.923%	85	6,147	-86.471%
2025-07-09	5.8100	5.8100	4.7000	5.2000	-4.587%	98	6,158	-86.731%
2025-07-08	6.0000	6.4000	5.4500	5.4500	-1.802%	176	6,165	-87.339%
2025-07-07	5.6000	5.6000	5.0000	5.5500	+0.909%	330	6,180	-87.568%
2025-07-03	6.0000	6.0000	5.3000	5.5000	+2.230%	325	6,277	-87.455%
2025-07-02	4.5000	5.5900	4.5000	5.3800	+17.467%	209	6,277	-87.175%
2025-07-01	4.9000	4.9000	4.2000	4.5800	-2.553%	261	6,207	-84.934%
2025-06-30	4.0000	5.0500	4.0000	4.7000	+23.684%	310	6,277	-85.319%
2025-06-27	4.0000	4.0000	3.6800	3.8000	0.000%	311	6,403	-81.842%
2025-06-26	3.0000	3.9000	3.0000	3.8000	+28.814%	651	6,291	-81.842%
2025-06-25	3.6000	3.7000	2.8500	2.9500	-9.231%	564	5,971	-76.610%
2025-06-24	2.5500	3.2500	2.5500	3.2500	+41.304%	312	5,952	-78.769%
2025-06-23	2.3000	2.3600	2.1000	2.3000	+2.222%	238	5,940	-70.000%
2025-06-20	2.3500	2.3500	2.2200	2.2500	-2.174%	78	5,769	-69.333%
2025-06-18	2.3000	2.4000	2.3000	2.3000	-2.128%	82	5,760	-70.000%
2025-06-17	2.6000	2.6600	2.3000	2.3500	+2.174%	483	5,760	-70.638%
2025-06-16	2.2000	2.4500	2.2000	2.3000	+6.977%	259	5,945	-70.000%
2025-06-13	2.2000	2.3100	2.1000	2.1500	-1.826%	322	5,993	-67.907%
2025-06-12	2.1500	2.3000	2.1500	2.1900	-0.455%	62	6,023	-68.493%
2025-06-11	2.3200	2.3300	2.2000	2.2000	+0.917%	35	5,966	-68.636%
2025-06-10	2.3000	2.3500	2.1500	2.1800	-5.217%	67	5,946	-68.349%
2025-06-09	2.3000	2.3100	2.2500	2.3000	+2.222%	74	5,899	-70.000%
2025-06-06	2.3000	2.3900	2.2500	2.2500	+4.651%	864	5,923	-69.333%
2025-06-05	2.5000	2.5000	2.0500	2.1500	-16.988%	170	5,998	-67.907%
2025-06-04	2.2000	2.6000	2.1500	2.5900	+17.727%	123	5,893	-73.359%
2025-06-03	2.5000	2.5000	2.1400	2.2000	-5.172%	582	5,876	-68.636%
2025-06-02	2.4500	2.4500	2.2500	2.3200	-7.200%	193	5,757	-70.259%
2025-05-30	2.3500	2.6000	2.2000	2.5000	+9.170%	1,222	5,621	-72.400%
2025-05-29	2.5000	2.5500	2.2000	2.2900	-6.531%	88	5,299	-69.869%
2025-05-28	2.6500	2.6500	2.3800	2.4500	-8.922%	242	5,252	-71.837%
2025-05-27	2.2400	2.7300	2.1900	2.6900	+25.701%	676	5,426	-74.349%
2025-05-23	2.2500	2.2500	1.9500	2.1400	-2.727%	82	5,698	-67.757%
2025-05-22	2.1500	2.4000	2.0500	2.2000	+7.317%	145	5,698	-68.636%
2025-05-21	1.9000	2.4000	1.8700	2.0500	+5.128%	478	5,676	-66.341%
2025-05-20	2.1000	2.1000	1.9000	1.9500	-2.985%	79	5,566	-64.615%
2025-05-19	1.9500	2.0500	1.8000	2.0100	+0.500%	182	5,498	-65.672%
2025-05-16	2.0500	2.1000	1.9200	2.0000	+1.010%	450	5,353	-65.500%
2025-05-15	2.0700	2.0700	1.9000	1.9800	-7.907%	14	5,205	-65.152%
2025-05-14	2.5000	2.5500	2.1000	2.1500	+10.256%	1,388	5,192	-67.907%
2025-05-13	1.7500	2.1000	1.7500	1.9500	+18.902%	104	5,342	-64.615%
2025-05-12	1.7500	1.7500	1.6400	1.6400	-0.606%	66	5,372	-57.927%
2025-05-09	1.6500	1.6500	1.5500	1.6500	0.000%	94	5,358	-58.182%
2025-05-08	1.6000	1.7000	1.5000	1.6500	+7.143%	203	5,334	-58.182%
2025-05-07	1.6000	1.6000	1.5000	1.5400	+1.316%	59	5,275	-55.195%
2025-05-06	1.6500	1.6500	1.5000	1.5200	-7.879%	40	5,216	-54.605%
2025-05-05	1.5500	1.7000	1.5500	1.6500	-3.509%	57	5,204	-58.182%
2025-05-02	1.6500	1.7800	1.6000	1.7100	-5.000%	136	5,197	-59.649%
2025-05-01	1.9000	1.9000	1.8000	1.8000	-1.099%	40	5,202	-61.667%
2025-04-30	1.8000	1.8500	1.6500	1.8200	-6.186%	37	5,172	-62.088%
2025-04-29	1.9000	2.1000	1.8900	1.9400	0.000%	99	5,165	-64.433%
2025-04-28	2.0600	2.0600	1.7800	1.9400	-0.513%	65	5,146	-64.433%
2025-04-25	1.5700	1.9500	1.5700	1.9500	+29.139%	570	5,107	-64.615%
2025-04-24	1.4000	1.5100	1.3500	1.5100	+16.154%	176	4,997	-54.305%
2025-04-23	1.3900	1.4500	1.3000	1.3000	+4.839%	96	4,875	-46.923%
2025-04-22	1.2000	1.2500	1.2000	1.2400	+3.333%	80	4,855	-44.355%
2025-04-21	1.2500	1.2500	1.1000	1.2000	-5.512%	118	4,894	-42.500%
2025-04-17	1.2500	1.3000	1.1500	1.2700	+5.833%	191	4,818	-45.669%
2025-04-16	1.2100	1.2100	1.1500	1.2000	-7.692%	53	4,818	-42.500%
2025-04-15	1.3500	1.3500	1.1500	1.3000	-4.412%	185	4,817	-46.923%
2025-04-14	1.5000	1.5500	1.3000	1.3600	-8.108%	91	4,781	-49.265%
2025-04-11	1.4500	1.4800	1.4300	1.4800	-4.516%	440	4,702	-53.378%
2025-04-10	1.5000	1.6500	1.4500	1.5500	-6.061%	75	4,501	-55.484%
2025-04-09	1.5000	1.7000	1.3500	1.6500	+25.000%	78	4,498	-58.182%
2025-04-08	1.6500	1.7500	1.3000	1.3200	-16.456%	249	4,498	-47.727%
2025-04-07	1.4000	1.6500	1.2700	1.5800	+5.333%	64	4,591	-56.329%
2025-04-04	1.7800	1.7800	1.3000	1.5000	-6.250%	222	4,591	-54.000%
2025-04-03	1.6500	1.7500	1.5500	1.6000	-5.882%	63	4,618	-56.875%
2025-04-02	1.4300	1.7000	1.4300	1.7000	+19.718%	428	4,594	-59.412%
2025-04-01	1.5000	1.6000	1.4200	1.4200	-3.401%	299	4,439	-51.408%
2025-03-31	1.4000	1.5500	1.4000	1.4700	-5.161%	198	4,160	-53.061%
2025-03-28	1.5500	1.6500	1.5000	1.5500	0.000%	314	4,164	-55.484%
2025-03-27	1.6500	1.7000	1.5500	1.5500	-8.824%	122	4,258	-55.484%
2025-03-26	1.9500	1.9500	1.6500	1.7000	-10.526%	147	4,148	-59.412%
2025-03-25	2.1300	2.1500	1.7500	1.9000	0.000%	58	4,179	-63.684%
2025-03-24	1.7000	1.9500	1.6000	1.9000	+24.183%	153	4,186	-63.684%
2025-03-21	1.5600	1.5700	1.4000	1.5300	-4.375%	334	4,106	-54.902%
2025-03-20	1.5500	1.6500	1.5500	1.6000	-5.882%	150	4,050	-56.875%
2025-03-19	1.6000	1.7000	1.5000	1.7000	+6.250%	102	3,993	-59.412%
2025-03-18	1.7500	1.7500	1.2000	1.6000	-17.949%	108	3,920	-56.875%
2025-03-17	1.9500	2.0500	1.8000	1.9500	+3.175%	60	3,862	-64.615%
2025-03-14	1.8600	1.9500	1.8000	1.8900	+5.000%	138	3,853	-63.492%
2025-03-13	1.6300	1.8000	1.6000	1.8000	+2.857%	526	3,271	-61.667%
2025-03-12	2.0000	2.0000	1.6500	1.7500	+2.941%	510	3,271	-60.571%
2025-03-11	1.6000	1.7000	1.4700	1.7000	+2.410%	183	2,813	-59.412%
2025-03-10	1.7600	1.8200	1.5600	1.6600	-7.778%	372	2,795	-58.434%
2025-03-07	1.9300	1.9300	1.6500	1.8000	-25.926%	1,094	2,657	-61.667%
2025-03-06	2.7500	2.7500	2.3500	2.4300	-13.214%	78	2,409	-71.605%
2025-03-05	2.8500	2.8500	2.7000	2.8000	-3.448%	154	2,368	-75.357%
2025-03-04	2.4500	2.9000	2.2500	2.9000	-3.333%	68	2,271	-76.207%
2025-03-03	3.5000	3.5000	3.0000	3.0000	-6.250%	33	2,248	-77.000%
2025-02-28	3.2000	3.3000	3.0300	3.2000	-3.323%	188	2,219	-78.438%
2025-02-27	3.8000	3.8000	3.3100	3.3100	-5.429%	19	2,163	-79.154%
2025-02-26	3.9000	3.9000	3.5000	3.5000	0.000%	124	2,155	-80.286%
2025-02-25	3.6000	3.7200	3.2000	3.5000	-10.256%	77	2,050	-80.286%
2025-02-24	4.1000	4.1000	3.9000	3.9000	-15.767%	100	2,067	-82.308%
2025-02-21	5.4000	5.4000	4.4000	4.6300	-7.400%	446	1,987	-85.097%
2025-02-20	5.0000	5.1000	4.6000	5.0000	-8.925%	286	1,965	-86.200%
2025-02-19	5.8000	6.0000	5.3000	5.4900	-6.949%	181	2,010	-87.432%
2025-02-18	7.2000	7.2000	5.8000	5.9000	-13.235%	95	2,175	-88.305%
2025-02-14	6.6000	6.8000	6.1600	6.8000	-2.299%	68	2,144	-89.853%
2025-02-13	7.0000	7.2000	6.7000	6.9600	-1.972%	23	2,158	-90.086%
2025-02-12	5.5000	7.2000	5.5000	7.1000	+23.478%	36	2,158	-90.282%
2025-02-11	6.3000	6.3000	5.7000	5.7500	-4.167%	388	2,185	-88.000%
2025-02-10	6.7000	7.0000	5.9000	6.0000	-1.639%	51	2,096	-88.500%
2025-02-07	4.8000	6.7000	4.8000	6.1000	+35.556%	528	2,111	-88.689%
2025-02-06	4.8000	5.2000	4.5000	4.5000	-6.250%	312	2,260	-84.667%
2025-02-05	3.7200	5.1000	3.5000	4.8000	+58.940%	270	2,283	-85.625%
2025-02-04	2.9500	3.2000	2.8000	3.0200	+18.431%	227	2,374	-77.152%
2025-02-03	2.2000	2.6000	2.2000	2.5500	0.000%	41	2,219	-72.941%
2025-01-31	2.5500	2.8000	2.5500	2.5500	-3.774%	96	2,244	-72.941%

.dark-mode .JNmRSc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JNmRSc{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115C3BBAI Jan 15 2027 3.00 Call (BBAI270115C00003000)option OPRA

BBAI20270115C3
BBAI Jan 15 2027 3.00 Call (BBAI270115C00003000)
option OPRA