Dark

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

EOD

Sep 17, 2026

0.4600+12.195%(+0.0500)511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4100	0.4800	0.4100	0.4600	+12.195%	511	11,581	0.000%
2026-09-16	0.4500	0.4600	0.4000	0.4100	-14.583%	375	11,392	+12.195%
2026-09-15	0.4500	0.5100	0.4000	0.4800	-2.041%	154	11,067	-4.167%
2026-09-14	0.4700	0.5100	0.4700	0.4900	-2.000%	30	10,935	-6.122%
2026-09-11	0.4800	0.5200	0.4500	0.5000	+4.167%	58	10,911	-8.000%
2026-09-10	0.5000	0.5000	0.4200	0.4800	-2.041%	291	10,863	-4.167%
2026-09-09	0.5700	0.5700	0.4700	0.4900	-9.259%	62	11,037	-6.122%
2026-09-08	0.5500	0.5800	0.5000	0.5400	-1.818%	181	11,004	-14.815%
2026-09-04	0.5900	0.6100	0.5300	0.5500	-5.172%	156	11,017	-16.364%
2026-09-03	0.5700	0.5800	0.5600	0.5800	+3.571%	131	11,017	-20.690%
2026-09-02	0.5100	0.6000	0.5100	0.5600	-5.085%	71	10,906	-17.857%
2026-09-01	0.6300	0.6300	0.5600	0.5900	-15.714%	70	10,902	-22.034%
2026-08-31	0.6700	0.7000	0.6400	0.7000	+9.375%	46	10,852	-34.286%
2026-08-28	0.7000	0.7000	0.6300	0.6400	-14.667%	150	10,832	-28.125%
2026-08-27	0.7300	0.7700	0.7200	0.7500	+13.636%	182	10,800	-38.667%
2026-08-26	0.7100	0.7100	0.6400	0.6600	-1.493%	86	10,886	-30.303%
2026-08-25	0.6900	0.7200	0.6700	0.6700	0.000%	174	10,924	-31.343%
2026-08-24	0.7600	0.7600	0.6700	0.6700	-11.842%	72	11,031	-31.343%
2026-08-21	0.7400	0.7900	0.7200	0.7600	+16.923%	235	10,978	-39.474%
2026-08-20	0.7100	0.7300	0.6300	0.6500	-10.959%	147	10,904	-29.231%
2026-08-19	0.7800	0.7800	0.7000	0.7300	-2.667%	75	10,897	-36.986%
2026-08-18	0.7700	0.7800	0.7500	0.7500	-6.250%	314	10,883	-38.667%
2026-08-17	0.8200	0.8200	0.7700	0.8000	-5.882%	76	11,124	-42.500%
2026-08-14	0.9000	0.9300	0.8500	0.8500	-2.299%	168	11,129	-45.882%
2026-08-13	0.9700	0.9700	0.8500	0.8700	+2.353%	146	11,201	-47.126%
2026-08-12	0.8900	0.9300	0.8500	0.8500	-8.602%	107	11,286	-45.882%
2026-08-11	0.8800	0.9400	0.8400	0.9300	+6.897%	83	11,375	-50.538%
2026-08-10	0.9000	0.9000	0.8100	0.8700	-4.396%	226	11,356	-47.126%
2026-08-07	0.8200	0.9300	0.7900	0.9100	+24.658%	258	11,471	-49.451%
2026-08-06	0.7300	0.7900	0.7200	0.7300	0.000%	213	11,596	-36.986%
2026-08-05	0.8800	0.8800	0.7300	0.7300	-17.045%	273	11,609	-36.986%
2026-08-04	0.7200	0.8800	0.7200	0.8800	+31.343%	852	11,450	-47.727%
2026-08-03	0.6000	0.7100	0.5500	0.6700	+4.688%	267	11,356	-31.343%
2026-07-31	0.7500	0.7600	0.5700	0.6400	-7.246%	285	11,337	-28.125%
2026-07-30	0.5800	0.7100	0.5700	0.6900	+27.778%	223	11,151	-33.333%
2026-07-29	0.6200	0.6200	0.5400	0.5400	-18.182%	140	11,054	-14.815%
2026-07-28	0.6800	0.7000	0.5500	0.6600	-10.811%	1,472	10,957	-30.303%
2026-07-27	0.6600	0.7500	0.6600	0.7400	+15.625%	72	10,098	-37.838%
2026-07-24	0.6600	0.6900	0.6300	0.6400	-7.246%	336	10,063	-28.125%
2026-07-23	0.7000	0.7400	0.6900	0.6900	-2.817%	73	10,009	-33.333%
2026-07-22	0.7400	0.7600	0.7000	0.7100	-4.054%	230	10,054	-35.211%
2026-07-21	0.7700	0.7900	0.7200	0.7400	+7.246%	189	10,063	-37.838%
2026-07-20	0.7400	0.7600	0.6700	0.6900	-4.167%	157	9,981	-33.333%
2026-07-17	0.6500	0.7600	0.6500	0.7200	-6.494%	194	9,894	-36.111%
2026-07-16	0.8800	0.9000	0.7500	0.7700	-15.385%	997	9,772	-40.260%
2026-07-15	0.9400	1.0000	0.8700	0.9100	-2.151%	829	9,155	-49.451%
2026-07-14	0.8900	0.9300	0.8700	0.9300	+6.897%	553	8,724	-50.538%
2026-07-13	0.9500	0.9500	0.8500	0.8700	-13.000%	194	8,533	-47.126%
2026-07-10	1.0700	1.1000	0.9800	1.0000	-1.961%	60	8,385	-54.000%
2026-07-09	1.0000	1.0900	1.0000	1.0200	-7.273%	588	8,377	-54.902%
2026-07-08	1.0800	1.1200	1.0000	1.1000	-2.655%	313	8,047	-58.182%
2026-07-07	1.2900	1.2900	1.1000	1.1300	-11.024%	271	8,041	-59.292%
2026-07-06	1.2600	1.3200	1.2500	1.2700	+2.419%	39	8,273	-63.780%
2026-07-02	1.3000	1.3000	1.2100	1.2400	-7.463%	92	8,346	-62.903%
2026-07-01	1.3400	1.4000	1.3400	1.3400	-0.741%	70	8,346	-65.672%
2026-06-30	1.2700	1.3500	1.2700	1.3500	+1.504%	122	8,346	-65.926%
2026-06-29	1.3000	1.3900	1.1600	1.3300	+10.833%	13	8,374	-65.414%
2026-06-26	1.0800	1.2500	1.0800	1.2000	+4.348%	255	8,372	-61.667%
2026-06-25	1.2600	1.2600	1.1500	1.1500	-7.258%	283	8,144	-60.000%
2026-06-24	1.3900	1.4200	1.2300	1.2400	-6.767%	294	8,004	-62.903%
2026-06-23	1.5000	1.5000	1.3300	1.3300	-8.276%	25	8,075	-65.414%
2026-06-22	1.5500	1.6200	1.4500	1.4500	-5.844%	171	8,065	-68.276%
2026-06-18	1.5700	1.5700	1.4900	1.5400	-0.645%	95	7,951	-70.130%
2026-06-17	1.6000	1.6800	1.5500	1.5500	-4.908%	28	7,951	-70.323%
2026-06-16	1.6200	1.6300	1.5600	1.6300	-5.233%	24	7,939	-71.779%
2026-06-15	1.7600	1.8400	1.7000	1.7200	+1.176%	105	7,941	-73.256%
2026-06-12	1.8000	1.8400	1.6800	1.7000	-8.108%	41	7,907	-72.941%
2026-06-11	1.6800	1.8500	1.6800	1.8500	-3.141%	12	7,899	-75.135%
2026-06-10	1.7600	1.9100	1.7000	1.9100	+10.405%	44	7,896	-75.916%
2026-06-09	1.8500	1.8500	1.5600	1.7300	-10.363%	298	7,893	-73.410%
2026-06-08	1.9500	2.0500	1.9300	1.9300	+5.464%	152	7,896	-76.166%
2026-06-05	2.1600	2.1600	1.7900	1.8300	-24.691%	112	7,811	-74.863%
2026-06-04	2.4000	2.4800	2.4000	2.4300	0.000%	23	7,832	-81.070%
2026-06-03	2.5400	2.5400	2.3000	2.4300	-8.302%	144	7,850	-81.070%
2026-06-02	2.7500	2.7500	2.5300	2.6500	-9.556%	21	7,953	-82.642%
2026-06-01	2.6000	2.9700	2.6000	2.9300	+12.261%	331	7,954	-84.300%
2026-05-29	2.5200	2.7500	2.3900	2.6100	0.000%	250	7,988	-82.375%
2026-05-28	1.9500	2.6100	1.9400	2.6100	+30.500%	199	8,073	-82.375%
2026-05-27	1.7900	2.0700	1.7500	2.0000	+14.286%	208	8,097	-77.000%
2026-05-26	1.8300	1.9000	1.6800	1.7500	-1.685%	48	8,190	-73.714%
2026-05-22	1.8700	2.1600	1.7200	1.7800	-2.732%	159	8,279	-74.157%
2026-05-21	1.8000	1.8400	1.7600	1.8300	+3.977%	9	8,280	-74.863%
2026-05-20	1.6000	1.7900	1.6000	1.7600	+10.000%	21	8,280	-73.864%
2026-05-19	1.5800	1.6000	1.4800	1.6000	-3.030%	107	8,330	-71.250%
2026-05-18	1.6800	1.6900	1.5400	1.6500	-6.250%	71	8,330	-72.121%
2026-05-15	1.7900	1.8700	1.7500	1.7600	-9.278%	205	8,330	-73.864%
2026-05-14	1.7800	1.9800	1.7500	1.9400	+7.182%	71	8,320	-76.289%
2026-05-13	1.7500	1.9200	1.7100	1.8100	+2.260%	91	8,424	-74.586%
2026-05-12	1.8800	2.0000	1.6500	1.7700	-9.694%	27	8,424	-74.011%
2026-05-11	1.7600	1.9600	1.7600	1.9600	+12.000%	84	8,424	-76.531%
2026-05-08	1.7500	1.7500	1.6200	1.7500	-1.130%	67	8,424	-73.714%
2026-05-07	1.9500	1.9500	1.7500	1.7700	-12.808%	297	8,421	-74.011%
2026-05-06	1.8000	2.0400	1.7200	2.0300	+10.929%	2,207	8,288	-77.340%
2026-05-05	1.7900	1.8600	1.6900	1.8300	-0.543%	32	6,968	-74.863%
2026-05-04	1.8600	1.9500	1.8400	1.8400	+2.222%	331	6,972	-75.000%
2026-05-01	1.7000	1.8000	1.6700	1.8000	+4.651%	173	7,122	-74.444%
2026-04-30	1.5300	1.7300	1.5300	1.7200	+6.832%	56	7,122	-73.256%
2026-04-29	1.8400	1.8400	1.5500	1.6100	-12.973%	99	7,121	-71.429%
2026-04-28	1.5000	1.8500	1.5000	1.8500	+23.333%	736	7,096	-75.135%
2026-04-27	1.5100	1.5300	1.4200	1.5000	+1.351%	496	6,877	-69.333%
2026-04-24	1.5500	1.5500	1.4200	1.4800	+0.680%	240	7,026	-68.919%
2026-04-23	1.6100	1.6100	1.4400	1.4700	-12.500%	214	7,023	-68.707%
2026-04-22	1.6400	1.7300	1.5500	1.6800	+6.329%	142	7,055	-72.619%
2026-04-21	1.5300	1.7400	1.4200	1.5800	+1.935%	314	6,928	-70.886%
2026-04-20	1.5200	1.5800	1.4700	1.5500	+0.649%	108	6,928	-70.323%
2026-04-17	1.6500	1.7900	1.5400	1.5400	-3.750%	151	6,940	-70.130%
2026-04-16	1.5900	1.6000	1.4700	1.6000	+3.226%	129	6,904	-71.250%
2026-04-15	1.3700	1.6000	1.3600	1.5500	+19.231%	547	6,911	-70.323%
2026-04-14	1.3100	1.3600	1.2700	1.3000	+9.244%	45	7,268	-64.615%
2026-04-13	1.1600	1.2500	1.1000	1.1900	+0.847%	133	7,272	-61.345%
2026-04-10	1.2400	1.3000	1.1500	1.1800	+1.724%	61	7,187	-61.017%
2026-04-09	1.2600	1.2600	1.1600	1.1600	-7.937%	448	7,168	-60.345%
2026-04-08	1.4300	1.4400	1.2600	1.2600	-1.563%	150	6,912	-63.492%
2026-04-07	1.2600	1.2800	1.1900	1.2800	-4.478%	27	6,939	-64.063%
2026-04-06	1.3500	1.4200	1.3100	1.3400	-0.741%	48	6,940	-65.672%
2026-04-02	1.1200	1.4800	1.1200	1.3500	+8.000%	28	6,932	-65.926%
2026-04-01	1.3700	1.4600	1.2500	1.2500	-4.580%	309	6,932	-63.200%
2026-03-31	1.1200	1.3300	1.0600	1.3100	+27.184%	179	6,765	-64.885%
2026-03-30	1.0300	1.0700	1.0000	1.0300	-5.505%	179	6,708	-55.340%
2026-03-27	1.1700	1.1800	1.0700	1.0900	-10.656%	131	6,561	-57.798%
2026-03-26	1.2500	1.3200	1.1700	1.2200	-6.870%	151	6,460	-62.295%
2026-03-25	1.4500	1.4500	1.3000	1.3100	-5.755%	109	6,383	-64.885%
2026-03-24	1.4200	1.4600	1.3000	1.3900	-4.795%	186	6,360	-66.906%
2026-03-23	1.5200	1.5500	1.4100	1.4600	+8.955%	176	6,262	-68.493%
2026-03-20	1.4500	1.5200	1.3400	1.3400	-10.067%	177	6,159	-65.672%
2026-03-19	1.5000	1.5700	1.4800	1.4900	-6.289%	70	6,143	-69.128%
2026-03-18	1.6800	1.7100	1.5600	1.5900	-8.621%	163	6,118	-71.069%
2026-03-17	1.5600	1.8000	1.5600	1.7400	0.000%	66	6,041	-73.563%
2026-03-16	1.7500	1.8700	1.6100	1.7400	+2.353%	52	6,026	-73.563%
2026-03-13	1.8700	1.8700	1.5800	1.7000	-3.955%	227	6,004	-72.941%
2026-03-12	1.8900	1.8900	1.7700	1.7700	-6.349%	6	5,855	-74.011%
2026-03-11	1.9000	1.9100	1.8100	1.8900	+3.846%	33	5,852	-75.661%
2026-03-10	1.9000	1.9000	1.7200	1.8200	-6.667%	31	5,866	-74.725%
2026-03-09	2.1500	2.1500	1.7500	1.9500	+1.563%	113	5,847	-76.410%
2026-03-06	1.8000	2.1200	1.8000	1.9200	+9.714%	215	5,799	-76.042%
2026-03-05	1.6000	1.8400	1.6000	1.7500	+1.156%	32	5,707	-73.714%
2026-03-04	1.6000	1.7500	1.6000	1.7300	+4.848%	42	5,694	-73.410%
2026-03-03	2.1000	2.1000	1.6000	1.6500	-9.341%	20	5,676	-72.121%
2026-03-02	1.7000	1.8900	1.7000	1.8200	+5.202%	72	5,663	-74.725%
2026-02-27	1.7700	1.7700	1.7000	1.7300	-6.486%	18	5,616	-73.410%
2026-02-26	1.8000	1.8800	1.7900	1.8500	+4.520%	230	5,611	-75.135%
2026-02-25	1.8100	1.8200	1.7700	1.7700	+4.734%	18	5,509	-74.011%
2026-02-24	1.6500	1.6900	1.6500	1.6900	+12.667%	3	5,509	-72.781%
2026-02-23	1.7300	1.7300	1.5000	1.5000	-12.791%	41	5,510	-69.333%
2026-02-20	1.9000	1.9300	1.7000	1.7200	-11.340%	12	5,479	-73.256%
2026-02-19	1.8000	2.0000	1.8000	1.9400	+3.191%	11	5,480	-76.289%
2026-02-18	1.9000	1.9000	1.7100	1.8800	+4.444%	26	5,478	-75.532%
2026-02-17	1.8000	1.8900	1.7500	1.8000	-7.692%	20	5,476	-74.444%
2026-02-13	1.9500	2.0200	1.9500	1.9500	+2.632%	12	5,471	-76.410%
2026-02-12	2.0000	2.0000	1.8000	1.9000	-11.628%	70	5,471	-75.789%
2026-02-11	2.0700	2.1500	2.0500	2.1500	-6.522%	13	5,433	-78.605%
2026-02-10	2.3300	2.4200	2.3000	2.3000	-9.449%	23	5,426	-80.000%
2026-02-09	2.4100	2.6000	2.4100	2.5400	+3.252%	27	5,416	-81.890%
2026-02-06	2.0000	2.5000	1.7600	2.4600	+31.551%	27	5,404	-81.301%
2026-02-05	2.1000	2.1000	1.8500	1.8700	-13.825%	114	5,404	-75.401%
2026-02-04	2.3900	2.3900	2.1700	2.1700	-12.851%	38	5,304	-78.802%
2026-02-03	2.5000	2.6500	2.4500	2.4900	-0.400%	21	5,303	-81.526%
2026-02-02	2.6100	2.6100	2.4800	2.5000	-8.425%	72	5,290	-81.600%
2026-01-30	3.0400	3.0400	2.6400	2.7300	-13.333%	63	5,265	-83.150%
2026-01-29	3.2000	3.2000	3.0400	3.1500	-12.500%	13	5,258	-85.397%
2026-01-28	3.9500	4.0000	3.5500	3.6000	-1.907%	15	5,261	-87.222%
2026-01-27	3.0000	3.6700	3.0000	3.6700	+12.923%	115	5,263	-87.466%
2026-01-26	3.4000	3.5500	3.2500	3.2500	-4.971%	23	5,343	-85.846%
2026-01-23	3.4200	3.4200	3.4200	3.4200	-6.301%	2	5,338	-86.550%
2026-01-22	3.3300	3.6500	3.3300	3.6500	+13.003%	3	5,337	-87.397%
2026-01-21	3.5500	3.6500	3.0600	3.2300	-7.184%	18	5,334	-85.759%
2026-01-20	3.7500	3.7500	3.4800	3.4800	-8.421%	16	5,333	-86.782%
2026-01-16	3.7000	3.8100	3.6000	3.8000	-5.000%	17	5,340	-87.895%
2026-01-15	3.9000	4.0000	3.8200	4.0000	+5.263%	47	5,340	-88.500%
2026-01-14	3.8000	3.8000	3.5000	3.8000	+5.556%	16	5,385	-87.895%
2026-01-13	3.6000	3.6000	3.6000	3.6000	-5.263%	10	5,383	-87.222%
2026-01-12	3.7100	3.8000	3.6000	3.8000	+2.703%	8	5,383	-87.895%
2026-01-09	3.8800	3.8800	3.7000	3.7000	+2.778%	32	5,383	-87.568%
2026-01-08	3.6000	3.6000	3.6000	3.6000	-0.826%	1	5,403	-87.222%
2026-01-07	3.8000	3.8000	3.5500	3.6300	-6.684%	24	5,403	-87.328%
2026-01-06	3.7000	3.8900	3.6500	3.8900	+11.143%	18	5,403	-88.175%
2026-01-05	3.2500	3.5000	3.2000	3.5000	+2.941%	506	5,408	-86.857%
2026-01-02	3.2200	3.4500	3.2200	3.4000	+13.333%	57	5,676	-86.471%
2025-12-31	2.9600	3.0000	2.9000	3.0000	-4.459%	34	5,687	-84.667%
2025-12-30	3.3000	3.3000	3.1400	3.1400	-4.268%	30	5,687	-85.350%
2025-12-29	3.4000	3.4000	3.2800	3.2800	-3.529%	3	5,673	-85.976%
2025-12-26	3.5900	3.6000	3.3500	3.4000	-8.108%	471	5,672	-86.471%
2025-12-24	3.7200	3.7200	3.7000	3.7000	-1.070%	4	5,231	-87.568%
2025-12-23	3.4500	3.8500	3.4500	3.7400	-6.500%	18	5,231	-87.701%
2025-12-22	4.0000	4.1000	3.9500	4.0000	+2.564%	54	5,245	-88.500%
2025-12-19	3.8500	3.9000	3.8000	3.9000	+15.385%	34	5,245	-88.205%
2025-12-18	3.4500	3.4500	3.3800	3.3800	+0.896%	9	5,245	-86.391%
2025-12-17	3.5000	3.5000	3.2000	3.3500	-8.219%	36	5,240	-86.269%
2025-12-16	3.7000	3.7000	3.6500	3.6500	-1.351%	5	5,227	-87.397%
2025-12-15	3.6500	3.8000	3.6300	3.7000	-17.778%	152	5,224	-87.568%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+4.651%	1	5,263	-89.778%
2025-12-11	4.3000	4.3000	3.9500	4.3000	-3.371%	5	5,264	-89.302%
2025-12-10	4.2500	4.4500	4.2500	4.4500	+5.701%	35	5,264	-89.663%
2025-12-09	4.0000	4.2200	4.0000	4.2100	+1.446%	51	5,259	-89.074%
2025-12-08	4.5000	4.5000	4.1500	4.1500	-2.353%	22	5,246	-88.916%
2025-12-05	4.5000	4.5000	4.2500	4.2500	-8.602%	6	5,267	-89.176%
2025-12-04	4.0000	4.7800	4.0000	4.6500	+23.016%	93	5,266	-90.108%
2025-12-03	3.4200	3.7800	3.4200	3.7800	+5.882%	6	5,265	-87.831%
2025-12-02	3.7300	3.7300	3.5700	3.5700	-8.462%	43	5,264	-87.115%
2025-12-01	3.8000	3.9000	3.8000	3.9000	-2.500%	82	5,254	-88.205%
2025-11-28	4.0000	4.0000	4.0000	4.0000	+5.263%	3	5,289	-88.500%
2025-11-26	4.0000	4.0000	3.7500	3.8000	+1.064%	57	5,276	-87.895%
2025-11-25	3.8500	3.8500	3.7600	3.7600	-3.836%	6	5,276	-87.766%
2025-11-24	3.3500	3.9100	3.3500	3.9100	+22.188%	21	5,282	-88.235%
2025-11-21	3.2000	3.3000	3.0500	3.2000	-7.246%	10	5,266	-85.625%
2025-11-20	3.9400	4.1000	3.4500	3.4500	-4.167%	39	5,267	-86.667%
2025-11-19	3.8000	3.8000	3.4500	3.6000	-8.861%	22	5,267	-87.222%
2025-11-18	3.1000	3.9500	3.1000	3.9500	+9.722%	35	5,268	-88.354%
2025-11-17	3.7200	3.7500	3.4900	3.6000	-9.774%	26	5,256	-87.222%
2025-11-14	4.1000	4.2500	3.8000	3.9900	-3.855%	34	5,269	-88.471%
2025-11-13	4.1700	4.1700	4.0000	4.1500	-12.632%	27	5,287	-88.916%
2025-11-12	4.5000	5.0500	4.5000	4.7500	+23.698%	128	5,279	-90.316%
2025-11-11	4.2500	4.2500	3.8400	3.8400	+12.941%	224	5,308	-88.021%
2025-11-10	3.9500	3.9500	3.4000	3.4000	-9.333%	14	5,385	-86.471%
2025-11-07	3.2500	3.7500	3.0000	3.7500	+6.232%	34	5,377	-87.733%
2025-11-06	3.7500	3.8500	3.4500	3.5300	-9.254%	157	5,387	-86.969%
2025-11-05	3.8500	4.0000	3.8500	3.8900	-0.256%	47	5,442	-88.175%
2025-11-04	3.8500	3.9500	3.7500	3.9000	-8.451%	19	5,480	-88.205%
2025-11-03	4.2000	4.2600	4.0000	4.2600	-5.333%	12	5,483	-89.202%
2025-10-31	4.5000	4.5000	4.5000	4.5000	+4.651%	14	5,483	-89.778%
2025-10-30	4.5000	4.5000	4.3000	4.3000	-4.444%	11	5,495	-89.302%
2025-10-29	4.6000	4.6000	4.5000	4.5000	-8.163%	19	5,491	-89.778%
2025-10-28	4.8500	4.9000	4.8000	4.9000	+0.204%	6	5,477	-90.612%
2025-10-27	4.8000	4.9300	4.8000	4.8900	0.000%	31	5,459	-90.593%
2025-10-24	4.8000	5.0200	4.8000	4.8900	+11.136%	36	5,459	-90.593%
2025-10-23	4.4000	4.4000	4.4000	4.4000	0.000%	1	5,456	-89.545%
2025-10-22	4.2000	4.5300	4.2000	4.4000	-5.579%	60	5,457	-89.545%
2025-10-21	5.0000	5.1000	4.6000	4.6600	-10.385%	51	5,481	-90.129%
2025-10-20	5.3000	5.4000	5.1000	5.2000	+1.961%	14	5,526	-91.154%
2025-10-17	5.2000	5.2000	4.9500	5.1000	-5.556%	48	5,539	-90.980%
2025-10-16	5.7000	5.7300	5.4000	5.4000	-12.903%	15	5,581	-91.481%
2025-10-15	6.7000	6.7000	5.8000	6.2000	-4.615%	31	5,584	-92.581%
2025-10-14	6.4400	6.9300	6.3000	6.5000	+1.881%	107	5,604	-92.923%
2025-10-13	5.5000	6.6800	5.5000	6.3800	+32.917%	400	5,607	-92.790%
2025-10-10	5.7000	6.2200	4.8000	4.8000	-4.000%	92	5,446	-90.417%
2025-10-09	4.8700	5.0000	4.8000	5.0000	+3.093%	52	5,488	-90.800%
2025-10-08	5.2800	5.2800	4.8000	4.8500	-3.000%	20	5,507	-90.515%
2025-10-07	5.2000	5.2000	4.8000	5.0000	-5.660%	25	5,496	-90.800%
2025-10-06	4.9200	5.3400	4.9000	5.3000	+10.187%	305	5,496	-91.321%
2025-10-03	4.9500	4.9500	4.6500	4.8100	-1.837%	330	5,532	-90.437%
2025-10-02	4.6900	5.0000	4.6000	4.9000	+6.291%	115	5,759	-90.612%
2025-10-01	4.3000	4.6100	4.3000	4.6100	+12.439%	19	5,771	-90.022%
2025-09-30	4.3000	4.3100	4.1000	4.1000	-2.381%	34	5,764	-88.780%
2025-09-29	4.2000	4.4000	4.1000	4.2000	-4.545%	15	5,756	-89.048%
2025-09-26	4.6000	4.6000	4.2000	4.4000	-7.757%	34	5,753	-89.545%
2025-09-25	4.7300	5.0000	4.5000	4.7700	-8.269%	65	5,759	-90.356%
2025-09-24	5.6000	5.7000	5.1000	5.2000	-7.965%	131	5,753	-91.154%
2025-09-23	5.0000	6.0000	4.9000	5.6500	+20.213%	447	5,717	-91.858%
2025-09-22	4.1200	4.8000	4.0000	4.7000	+4.444%	49	5,666	-90.213%
2025-09-19	4.1000	4.6000	3.9000	4.5000	+12.500%	150	5,652	-89.778%
2025-09-18	3.8900	4.0900	3.8500	4.0000	+8.108%	49	5,680	-88.500%
2025-09-17	3.6000	3.8200	3.4600	3.7000	-2.632%	216	5,687	-87.568%
2025-09-16	3.1900	3.8000	3.1900	3.8000	+26.667%	465	5,712	-87.895%
2025-09-15	2.9000	3.0300	2.8800	3.0000	+1.351%	126	6,010	-84.667%
2025-09-12	3.0000	3.1000	2.8900	2.9600	+7.636%	222	5,970	-84.459%
2025-09-11	2.8000	2.9000	2.6500	2.7500	+5.769%	223	5,979	-83.273%
2025-09-10	2.7500	2.7600	2.5500	2.6000	-2.985%	108	5,776	-82.308%
2025-09-09	2.7300	2.7500	2.6500	2.6800	-4.286%	59	5,761	-82.836%
2025-09-08	2.8800	2.8800	2.7600	2.8000	-1.754%	126	5,736	-83.571%
2025-09-05	2.9000	2.9000	2.6900	2.8500	+1.786%	59	5,687	-83.860%
2025-09-04	2.7800	2.8000	2.7000	2.8000	0.000%	102	5,664	-83.571%
2025-09-03	2.8000	2.9300	2.7500	2.8000	0.000%	51	5,617	-83.571%
2025-09-02	2.7600	2.9500	2.7600	2.8000	-6.667%	57	5,582	-83.571%
2025-08-29	3.1000	3.1000	2.9600	3.0000	-0.990%	8	5,551	-84.667%
2025-08-28	3.2000	3.2000	3.0000	3.0300	-0.656%	30	5,551	-84.818%
2025-08-27	3.2000	3.2000	3.0500	3.0500	-4.688%	37	5,552	-84.918%
2025-08-26	3.2000	3.2300	3.1400	3.2000	-1.538%	63	5,573	-85.625%
2025-08-25	3.4000	3.4000	3.2000	3.2500	-1.515%	124	5,543	-85.846%
2025-08-22	3.2600	3.4500	3.1800	3.3000	0.000%	28	5,493	-86.061%
2025-08-21	3.3700	3.4000	3.3000	3.3000	-2.941%	123	5,479	-86.061%
2025-08-20	3.4000	3.6000	3.1900	3.4000	0.000%	236	5,382	-86.471%
2025-08-19	3.6000	3.6000	3.3000	3.4000	-10.526%	206	5,417	-86.471%
2025-08-18	4.0000	4.0000	3.6000	3.8000	-5.000%	109	5,340	-87.895%
2025-08-15	3.6900	4.0000	3.4000	4.0000	+7.817%	44	5,333	-88.500%
2025-08-14	3.5000	3.8000	3.4000	3.7100	+1.366%	59	5,341	-87.601%
2025-08-13	3.8000	3.8000	3.5000	3.6600	-4.687%	135	5,350	-87.432%
2025-08-12	3.0000	3.8400	2.7000	3.8400	-18.298%	987	5,414	-88.021%
2025-08-11	4.8000	5.0000	4.5000	4.7000	-2.083%	93	5,406	-90.213%
2025-08-08	4.7300	4.8000	4.6100	4.8000	+11.628%	18	5,440	-90.417%
2025-08-07	4.5000	4.5000	4.2000	4.3000	-3.371%	30	5,436	-89.302%
2025-08-06	4.4000	4.5000	4.4000	4.4500	-5.319%	10	5,425	-89.663%
2025-08-05	4.9200	4.9200	4.7000	4.7000	-6.000%	3	5,429	-90.213%
2025-08-04	4.2900	5.0000	4.2900	5.0000	+19.048%	10	5,428	-90.800%
2025-08-01	4.0000	4.3000	3.9000	4.2000	0.000%	181	5,431	-89.048%
2025-07-31	4.3000	4.5000	4.2000	4.2000	-2.326%	33	5,546	-89.048%
2025-07-30	4.4800	4.5000	4.3000	4.3000	-2.273%	111	5,571	-89.302%
2025-07-29	4.8500	4.8500	4.4000	4.4000	-8.714%	142	5,628	-89.545%
2025-07-28	5.2000	5.2000	4.7000	4.8200	-5.490%	190	5,701	-90.456%
2025-07-25	5.2000	5.3000	5.1000	5.1000	-8.438%	92	5,843	-90.980%
2025-07-24	5.6000	5.7000	5.4000	5.5700	+0.723%	13	5,900	-91.741%
2025-07-23	5.4000	5.5300	5.1100	5.5300	+8.431%	158	5,897	-91.682%
2025-07-22	5.0000	5.1000	4.8000	5.1000	-0.585%	42	5,994	-90.980%
2025-07-21	5.9000	5.9000	5.1300	5.1300	-10.938%	83	6,004	-91.033%
2025-07-18	6.0000	6.0300	5.7300	5.7600	-2.373%	103	6,028	-92.014%
2025-07-17	5.2800	6.0200	5.2800	5.9000	+18.952%	110	6,053	-92.203%
2025-07-16	5.0100	5.1000	4.8800	4.9600	-0.800%	108	6,067	-90.726%
2025-07-15	4.8600	5.0000	4.6400	5.0000	+6.383%	136	6,019	-90.800%
2025-07-14	4.3000	4.8000	4.1000	4.7000	+6.818%	172	6,041	-90.213%
2025-07-11	5.1500	5.1500	4.3500	4.4000	-13.725%	133	6,077	-89.545%
2025-07-10	4.9300	5.2000	4.8000	5.1000	-1.923%	85	6,147	-90.980%
2025-07-09	5.8100	5.8100	4.7000	5.2000	-4.587%	98	6,158	-91.154%
2025-07-08	6.0000	6.4000	5.4500	5.4500	-1.802%	176	6,165	-91.560%
2025-07-07	5.6000	5.6000	5.0000	5.5500	+0.909%	330	6,180	-91.712%
2025-07-03	6.0000	6.0000	5.3000	5.5000	+2.230%	325	6,277	-91.636%
2025-07-02	4.5000	5.5900	4.5000	5.3800	+17.467%	209	6,277	-91.450%
2025-07-01	4.9000	4.9000	4.2000	4.5800	-2.553%	261	6,207	-89.956%
2025-06-30	4.0000	5.0500	4.0000	4.7000	+23.684%	310	6,277	-90.213%
2025-06-27	4.0000	4.0000	3.6800	3.8000	0.000%	311	6,403	-87.895%
2025-06-26	3.0000	3.9000	3.0000	3.8000	+28.814%	651	6,291	-87.895%
2025-06-25	3.6000	3.7000	2.8500	2.9500	-9.231%	564	5,971	-84.407%
2025-06-24	2.5500	3.2500	2.5500	3.2500	+41.304%	312	5,952	-85.846%
2025-06-23	2.3000	2.3600	2.1000	2.3000	+2.222%	238	5,940	-80.000%
2025-06-20	2.3500	2.3500	2.2200	2.2500	-2.174%	78	5,769	-79.556%
2025-06-18	2.3000	2.4000	2.3000	2.3000	-2.128%	82	5,760	-80.000%
2025-06-17	2.6000	2.6600	2.3000	2.3500	+2.174%	483	5,760	-80.426%
2025-06-16	2.2000	2.4500	2.2000	2.3000	+6.977%	259	5,945	-80.000%
2025-06-13	2.2000	2.3100	2.1000	2.1500	-1.826%	322	5,993	-78.605%
2025-06-12	2.1500	2.3000	2.1500	2.1900	-0.455%	62	6,023	-78.995%
2025-06-11	2.3200	2.3300	2.2000	2.2000	+0.917%	35	5,966	-79.091%
2025-06-10	2.3000	2.3500	2.1500	2.1800	-5.217%	67	5,946	-78.899%
2025-06-09	2.3000	2.3100	2.2500	2.3000	+2.222%	74	5,899	-80.000%
2025-06-06	2.3000	2.3900	2.2500	2.2500	+4.651%	864	5,923	-79.556%
2025-06-05	2.5000	2.5000	2.0500	2.1500	-16.988%	170	5,998	-78.605%
2025-06-04	2.2000	2.6000	2.1500	2.5900	+17.727%	123	5,893	-82.239%
2025-06-03	2.5000	2.5000	2.1400	2.2000	-5.172%	582	5,876	-79.091%
2025-06-02	2.4500	2.4500	2.2500	2.3200	-7.200%	193	5,757	-80.172%
2025-05-30	2.3500	2.6000	2.2000	2.5000	+9.170%	1,222	5,621	-81.600%
2025-05-29	2.5000	2.5500	2.2000	2.2900	-6.531%	88	5,299	-79.913%
2025-05-28	2.6500	2.6500	2.3800	2.4500	-8.922%	242	5,252	-81.224%
2025-05-27	2.2400	2.7300	2.1900	2.6900	+25.701%	676	5,426	-82.900%
2025-05-23	2.2500	2.2500	1.9500	2.1400	-2.727%	82	5,698	-78.505%
2025-05-22	2.1500	2.4000	2.0500	2.2000	+7.317%	145	5,698	-79.091%
2025-05-21	1.9000	2.4000	1.8700	2.0500	+5.128%	478	5,676	-77.561%
2025-05-20	2.1000	2.1000	1.9000	1.9500	-2.985%	79	5,566	-76.410%
2025-05-19	1.9500	2.0500	1.8000	2.0100	+0.500%	182	5,498	-77.114%
2025-05-16	2.0500	2.1000	1.9200	2.0000	+1.010%	450	5,353	-77.000%
2025-05-15	2.0700	2.0700	1.9000	1.9800	-7.907%	14	5,205	-76.768%
2025-05-14	2.5000	2.5500	2.1000	2.1500	+10.256%	1,388	5,192	-78.605%
2025-05-13	1.7500	2.1000	1.7500	1.9500	+18.902%	104	5,342	-76.410%
2025-05-12	1.7500	1.7500	1.6400	1.6400	-0.606%	66	5,372	-71.951%
2025-05-09	1.6500	1.6500	1.5500	1.6500	0.000%	94	5,358	-72.121%
2025-05-08	1.6000	1.7000	1.5000	1.6500	+7.143%	203	5,334	-72.121%
2025-05-07	1.6000	1.6000	1.5000	1.5400	+1.316%	59	5,275	-70.130%
2025-05-06	1.6500	1.6500	1.5000	1.5200	-7.879%	40	5,216	-69.737%
2025-05-05	1.5500	1.7000	1.5500	1.6500	-3.509%	57	5,204	-72.121%
2025-05-02	1.6500	1.7800	1.6000	1.7100	-5.000%	136	5,197	-73.099%
2025-05-01	1.9000	1.9000	1.8000	1.8000	-1.099%	40	5,202	-74.444%
2025-04-30	1.8000	1.8500	1.6500	1.8200	-6.186%	37	5,172	-74.725%
2025-04-29	1.9000	2.1000	1.8900	1.9400	0.000%	99	5,165	-76.289%
2025-04-28	2.0600	2.0600	1.7800	1.9400	-0.513%	65	5,146	-76.289%
2025-04-25	1.5700	1.9500	1.5700	1.9500	+29.139%	570	5,107	-76.410%
2025-04-24	1.4000	1.5100	1.3500	1.5100	+16.154%	176	4,997	-69.536%
2025-04-23	1.3900	1.4500	1.3000	1.3000	+4.839%	96	4,875	-64.615%
2025-04-22	1.2000	1.2500	1.2000	1.2400	+3.333%	80	4,855	-62.903%
2025-04-21	1.2500	1.2500	1.1000	1.2000	-5.512%	118	4,894	-61.667%
2025-04-17	1.2500	1.3000	1.1500	1.2700	+5.833%	191	4,818	-63.780%
2025-04-16	1.2100	1.2100	1.1500	1.2000	-7.692%	53	4,818	-61.667%
2025-04-15	1.3500	1.3500	1.1500	1.3000	-4.412%	185	4,817	-64.615%
2025-04-14	1.5000	1.5500	1.3000	1.3600	-8.108%	91	4,781	-66.176%
2025-04-11	1.4500	1.4800	1.4300	1.4800	-4.516%	440	4,702	-68.919%
2025-04-10	1.5000	1.6500	1.4500	1.5500	-6.061%	75	4,501	-70.323%
2025-04-09	1.5000	1.7000	1.3500	1.6500	+25.000%	78	4,498	-72.121%
2025-04-08	1.6500	1.7500	1.3000	1.3200	-16.456%	249	4,498	-65.152%
2025-04-07	1.4000	1.6500	1.2700	1.5800	+5.333%	64	4,591	-70.886%
2025-04-04	1.7800	1.7800	1.3000	1.5000	-6.250%	222	4,591	-69.333%
2025-04-03	1.6500	1.7500	1.5500	1.6000	-5.882%	63	4,618	-71.250%
2025-04-02	1.4300	1.7000	1.4300	1.7000	+19.718%	428	4,594	-72.941%
2025-04-01	1.5000	1.6000	1.4200	1.4200	-3.401%	299	4,439	-67.606%
2025-03-31	1.4000	1.5500	1.4000	1.4700	-5.161%	198	4,160	-68.707%
2025-03-28	1.5500	1.6500	1.5000	1.5500	0.000%	314	4,164	-70.323%

.dark-mode .P6tsvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P6tsvX{ 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