Dark

BBAI20270115C4
BBAI Jan 15 2027 4.00 Call (BBAI270115C00004000)
option OPRA

EOD

Jul 23, 2026

0.4300+2.381%(+0.0100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4500	0.5000	0.4300	0.4300	+2.381%	26	12,005	0.000%
2026-07-22	0.5300	0.5300	0.4200	0.4200	-17.647%	89	12,011	+2.381%
2026-07-21	0.4800	0.5200	0.4600	0.5100	+13.333%	154	12,001	-15.686%
2026-07-20	0.4500	0.4700	0.4100	0.4500	-4.255%	98	11,951	-4.444%
2026-07-17	0.4800	0.5100	0.4300	0.4700	-7.843%	233	11,902	-8.511%
2026-07-16	0.5500	0.5900	0.4800	0.5100	-16.393%	269	11,854	-15.686%
2026-07-15	0.6300	0.6600	0.5600	0.6100	+3.390%	288	11,732	-29.508%
2026-07-14	0.5700	0.6200	0.5700	0.5900	+3.509%	235	11,714	-27.119%
2026-07-13	0.6700	0.6700	0.5600	0.5700	-12.308%	371	11,611	-24.561%
2026-07-10	0.7400	0.7600	0.6500	0.6500	-7.143%	66	11,542	-33.846%
2026-07-09	0.6900	0.7200	0.6500	0.7000	0.000%	157	11,515	-38.571%
2026-07-08	0.7600	0.7700	0.6800	0.7000	-10.256%	1,519	11,450	-38.571%
2026-07-07	0.8700	0.8700	0.7500	0.7800	-12.360%	174	12,671	-44.872%
2026-07-06	0.8900	0.9300	0.8500	0.8900	+5.952%	54	12,671	-51.685%
2026-07-02	0.9500	0.9900	0.8400	0.8400	-8.696%	400	12,602	-48.810%
2026-07-01	0.9400	1.0200	0.8800	0.9200	-6.122%	190	12,602	-53.261%
2026-06-30	0.9100	0.9800	0.9000	0.9800	+8.889%	183	12,544	-56.122%
2026-06-29	0.9100	0.9700	0.8200	0.9000	+5.882%	171	12,470	-52.222%
2026-06-26	0.8800	0.8800	0.8200	0.8500	+1.190%	166	12,406	-49.412%
2026-06-25	0.8900	0.8900	0.7700	0.8400	-5.618%	134	12,344	-48.810%
2026-06-24	1.0000	1.0000	0.8700	0.8900	-12.745%	244	12,338	-51.685%
2026-06-23	1.0700	1.1000	1.0200	1.0200	-4.673%	103	12,355	-57.843%
2026-06-22	1.1300	1.2000	1.0400	1.0700	-5.310%	3,071	12,363	-59.813%
2026-06-18	1.1400	1.1600	1.0600	1.1300	-1.739%	166	11,271	-61.947%
2026-06-17	1.2300	1.2500	1.1500	1.1500	-4.167%	93	11,271	-62.609%
2026-06-16	1.2500	1.2900	1.1800	1.2000	-6.250%	106	11,258	-64.167%
2026-06-15	1.3800	1.3800	1.2700	1.2800	+0.787%	253	11,247	-66.406%
2026-06-12	1.3900	1.4100	1.2600	1.2700	-5.926%	118	11,077	-66.142%
2026-06-11	1.3500	1.3700	1.2700	1.3500	+8.000%	45	11,147	-68.148%
2026-06-10	1.2500	1.4100	1.2400	1.2500	0.000%	112	11,145	-65.600%
2026-06-09	1.5000	1.5200	1.1800	1.2500	-16.667%	1,091	11,145	-65.600%
2026-06-08	1.5000	1.6300	1.4400	1.5000	+4.167%	156	11,245	-71.333%
2026-06-05	1.7500	1.7500	1.3800	1.4400	-22.162%	380	11,196	-70.139%
2026-06-04	1.9200	2.0200	1.8100	1.8500	-5.128%	59	11,155	-76.757%
2026-06-03	2.0500	2.1000	1.7600	1.9500	-8.019%	314	11,174	-77.949%
2026-06-02	2.2300	2.2500	2.0400	2.1200	-9.787%	306	11,379	-79.717%
2026-06-01	2.2500	2.5000	2.1500	2.3500	+11.374%	329	11,442	-81.702%
2026-05-29	2.0200	2.2000	1.8000	2.1100	+6.566%	656	11,507	-79.621%
2026-05-28	1.5000	2.0000	1.3700	1.9800	+32.000%	713	11,658	-78.283%
2026-05-27	1.3000	1.6300	1.3000	1.5000	+13.636%	177	12,198	-71.333%
2026-05-26	1.4000	1.4400	1.3100	1.3200	-2.941%	128	12,229	-67.424%
2026-05-22	1.4000	1.6200	1.2500	1.3600	-5.556%	236	12,233	-68.382%
2026-05-21	1.3100	1.4400	1.2200	1.4400	+12.500%	183	12,207	-70.139%
2026-05-20	1.2000	1.3600	1.1700	1.2800	+9.402%	323	12,207	-66.406%
2026-05-19	1.2100	1.2100	1.0800	1.1700	-2.500%	75	12,361	-63.248%
2026-05-18	1.2900	1.2900	1.1500	1.2000	-7.692%	706	12,361	-64.167%
2026-05-15	1.3900	1.4100	1.3000	1.3000	-12.752%	1,144	12,361	-66.923%
2026-05-14	1.3200	1.5000	1.2700	1.4900	+8.759%	800	13,086	-71.141%
2026-05-13	1.3500	1.4900	1.2700	1.3700	+3.008%	259	13,555	-68.613%
2026-05-12	1.4000	1.4600	1.2600	1.3300	-9.524%	82	13,555	-67.669%
2026-05-11	1.3200	1.5000	1.2600	1.4700	+8.889%	313	13,555	-70.748%
2026-05-08	1.4000	1.4000	1.2000	1.3500	-2.174%	1,251	13,509	-68.148%
2026-05-07	1.5300	1.5300	1.2900	1.3800	-8.000%	349	13,546	-68.841%
2026-05-06	1.3600	1.5300	1.2500	1.5000	+7.143%	694	13,524	-71.333%
2026-05-05	1.3700	1.4200	1.1500	1.4000	-1.408%	494	13,691	-69.286%
2026-05-04	1.4300	1.5500	1.3700	1.4200	+1.429%	791	13,685	-69.718%
2026-05-01	1.2500	1.4000	1.2300	1.4000	+6.870%	605	13,885	-69.286%
2026-04-30	1.1700	1.3400	1.1400	1.3100	+10.084%	1,720	13,885	-67.176%
2026-04-29	1.4500	1.4500	1.1600	1.1900	-15.000%	835	13,485	-63.866%
2026-04-28	1.1200	1.4000	1.1000	1.4000	+25.000%	1,247	12,820	-69.286%
2026-04-27	1.1000	1.1700	1.0700	1.1200	+0.901%	142	12,126	-61.607%
2026-04-24	1.1800	1.1800	1.0200	1.1100	+0.909%	675	12,113	-61.261%
2026-04-23	1.1500	1.2000	1.0600	1.1000	-14.729%	365	12,138	-60.909%
2026-04-22	1.2300	1.3000	1.1500	1.2900	+4.032%	336	12,287	-66.667%
2026-04-21	1.2000	1.3200	1.1000	1.2400	+5.983%	745	12,152	-65.323%
2026-04-20	1.1400	1.1900	1.1000	1.1700	-0.847%	555	12,152	-63.248%
2026-04-17	1.4700	1.4700	1.1500	1.1800	+7.273%	1,086	11,916	-63.559%
2026-04-16	1.1800	1.2100	1.0000	1.1000	-2.655%	144	11,754	-60.909%
2026-04-15	1.0000	1.1500	1.0000	1.1300	+17.708%	367	11,682	-61.947%
2026-04-14	0.9500	1.0100	0.9200	0.9600	+11.628%	398	11,597	-55.208%
2026-04-13	0.8000	0.8800	0.8000	0.8600	+2.381%	83	11,394	-50.000%
2026-04-10	0.9000	0.9300	0.8100	0.8400	0.000%	171	11,334	-48.810%
2026-04-09	0.9000	0.9000	0.8200	0.8400	-6.667%	324	11,386	-48.810%
2026-04-08	1.0500	1.0900	0.9000	0.9000	-2.174%	353	11,336	-52.222%
2026-04-07	0.9000	0.9400	0.8600	0.9200	-5.155%	27	11,303	-53.261%
2026-04-06	0.9900	1.0500	0.9600	0.9700	-11.818%	429	11,305	-55.670%
2026-04-02	0.8800	1.1000	0.8400	1.1000	+25.000%	116	11,242	-60.909%
2026-04-01	1.0000	1.1000	0.8800	0.8800	-10.204%	203	11,242	-51.136%
2026-03-31	0.8000	1.0100	0.8000	0.9800	+40.000%	470	11,159	-56.122%
2026-03-30	0.7100	0.8000	0.7000	0.7000	-10.256%	175	11,088	-38.571%
2026-03-27	0.8500	0.8500	0.7800	0.7800	-10.345%	115	10,984	-44.872%
2026-03-26	0.9600	0.9900	0.8700	0.8700	-9.375%	537	11,014	-50.575%
2026-03-25	1.1000	1.1000	0.9500	0.9600	-4.000%	191	10,821	-55.208%
2026-03-24	1.0800	1.0800	0.9800	1.0000	-9.091%	206	10,685	-57.000%
2026-03-23	1.0500	1.1300	1.0000	1.1000	+6.796%	89	10,764	-60.909%
2026-03-20	1.1300	1.1300	1.0000	1.0300	-11.207%	306	10,791	-58.252%
2026-03-19	1.1000	1.1900	1.1000	1.1600	-3.333%	335	10,807	-62.931%
2026-03-18	1.3000	1.3000	1.2000	1.2000	-7.692%	136	10,537	-64.167%
2026-03-17	1.3500	1.3900	1.3000	1.3000	0.000%	183	10,541	-66.923%
2026-03-16	1.3800	1.4400	1.2800	1.3000	0.000%	126	10,485	-66.923%
2026-03-13	1.3400	1.4800	1.2700	1.3000	-5.797%	610	10,423	-66.923%
2026-03-12	1.4200	1.4500	1.3500	1.3800	-10.968%	391	10,116	-68.841%
2026-03-11	1.4400	1.5500	1.4000	1.5500	+10.714%	1,141	10,143	-72.258%
2026-03-10	1.5800	1.5800	1.4000	1.4000	-8.497%	533	9,665	-69.286%
2026-03-09	1.4600	1.5300	1.3800	1.5300	-3.165%	275	9,252	-71.895%
2026-03-06	1.3900	1.6900	1.3800	1.5800	+14.493%	649	9,273	-72.785%
2026-03-05	1.2000	1.4000	1.1900	1.3800	+8.661%	852	9,311	-68.841%
2026-03-04	1.3000	1.3400	1.2600	1.2700	+1.600%	125	8,846	-66.142%
2026-03-03	1.3000	1.4300	1.2000	1.2500	-13.194%	405	8,819	-65.600%
2026-03-02	1.3600	1.5000	1.3600	1.4400	+6.667%	196	8,863	-70.139%
2026-02-27	1.4000	1.4200	1.3000	1.3500	-7.534%	204	8,807	-68.148%
2026-02-26	1.3600	1.5000	1.3600	1.4600	+5.797%	235	8,676	-70.548%
2026-02-25	1.4500	1.4500	1.3800	1.3800	0.000%	54	8,732	-68.841%
2026-02-24	1.2500	1.3900	1.2300	1.3800	+12.195%	109	8,732	-68.841%
2026-02-23	1.3000	1.3400	1.2000	1.2300	-6.818%	388	8,702	-65.041%
2026-02-20	1.5200	1.5700	1.2900	1.3200	-13.158%	148	8,597	-67.424%
2026-02-19	1.5400	1.5400	1.2500	1.5200	+2.703%	142	8,533	-71.711%
2026-02-18	1.4000	1.5500	1.4000	1.4800	+7.246%	174	8,461	-70.946%
2026-02-17	1.4200	1.4800	1.3700	1.3800	-10.968%	217	8,410	-68.841%
2026-02-13	1.4700	1.6600	1.4700	1.5500	+3.333%	71	8,359	-72.258%
2026-02-12	1.7100	1.8900	1.4200	1.5000	-9.639%	104	8,359	-71.333%
2026-02-11	1.8400	1.8500	1.6200	1.6600	-7.778%	155	8,308	-74.096%
2026-02-10	2.0000	2.0000	1.8000	1.8000	-13.462%	61	8,222	-76.111%
2026-02-09	1.8900	2.0800	1.8800	2.0800	+5.584%	31	8,220	-79.327%
2026-02-06	1.7700	2.0400	1.6000	1.9700	+33.108%	93	8,233	-78.173%
2026-02-05	1.6900	1.7700	1.4500	1.4800	-16.854%	316	8,268	-70.946%
2026-02-04	2.0200	2.0200	1.7300	1.7800	-11.000%	309	8,266	-75.843%
2026-02-03	2.1300	2.1300	1.9500	2.0000	+0.503%	90	8,231	-78.500%
2026-02-02	2.1500	2.1500	1.9700	1.9900	-9.545%	238	8,176	-78.392%
2026-01-30	2.5000	2.5000	2.1400	2.2000	-12.000%	70	8,148	-80.455%
2026-01-29	2.8100	2.8100	2.5000	2.5000	-16.667%	76	8,134	-82.800%
2026-01-28	3.3900	3.3900	2.9000	3.0000	-3.226%	499	8,116	-85.667%
2026-01-27	2.7100	3.1000	2.7000	3.1000	+14.815%	70	8,272	-86.129%
2026-01-26	2.8600	3.0500	2.7000	2.7000	-3.571%	83	8,269	-84.074%
2026-01-23	2.8900	2.9400	2.7900	2.8000	-3.448%	229	8,225	-84.643%
2026-01-22	2.6300	2.9800	2.6300	2.9000	+8.209%	30	8,233	-85.172%
2026-01-21	3.0000	3.0000	2.4800	2.6800	-7.586%	69	8,236	-83.955%
2026-01-20	2.9300	3.1500	2.9000	2.9000	-6.452%	36	8,247	-85.172%
2026-01-16	3.1000	3.3500	3.1000	3.1000	-3.125%	17	8,264	-86.129%
2026-01-15	3.2200	3.5000	3.2000	3.2000	0.000%	47	8,264	-86.563%
2026-01-14	2.9300	3.2000	2.9000	3.2000	+3.226%	18	8,256	-86.563%
2026-01-13	3.1500	3.1500	3.0500	3.1000	-4.615%	30	8,257	-86.129%
2026-01-12	3.1000	3.2500	3.1000	3.2500	+1.562%	6	8,259	-86.769%
2026-01-09	3.4000	3.4000	3.1000	3.2000	+1.587%	35	8,259	-86.563%
2026-01-08	3.1200	3.1900	3.1000	3.1500	+5.000%	17	8,279	-86.349%
2026-01-07	3.1000	3.1700	3.0000	3.0000	-9.639%	24	8,291	-85.667%
2026-01-06	2.9500	3.3300	2.9500	3.3200	+12.925%	63	8,292	-87.048%
2026-01-05	2.7500	2.9400	2.7100	2.9400	+1.379%	8	8,288	-85.374%
2026-01-02	2.6700	2.9000	2.6700	2.9000	+15.538%	14	8,285	-85.172%
2025-12-31	2.6300	2.6300	2.4400	2.5100	-4.563%	70	8,299	-82.869%
2025-12-30	2.8600	2.8600	2.3700	2.6300	-3.309%	54	8,299	-83.650%
2025-12-29	3.1000	3.1000	2.7200	2.7200	-6.207%	17	8,310	-84.191%
2025-12-26	2.9300	3.0000	2.8900	2.9000	-8.517%	150	8,300	-85.172%
2025-12-24	3.1700	3.1700	3.1700	3.1700	-0.938%	1	8,294	-86.435%
2025-12-23	3.3200	3.3200	3.1500	3.2000	-8.309%	36	8,294	-86.563%
2025-12-22	3.5000	3.5300	3.4900	3.4900	+5.758%	21	8,290	-87.679%
2025-12-19	3.0000	3.3500	3.0000	3.3000	+9.635%	14	8,290	-86.970%
2025-12-18	2.7100	3.0100	2.7100	3.0100	+8.273%	6	8,290	-85.714%
2025-12-17	2.9500	2.9500	2.7800	2.7800	-8.852%	11	8,293	-84.532%
2025-12-16	3.2000	3.2000	3.0500	3.0500	-3.175%	33	8,291	-85.902%
2025-12-15	3.2000	3.2000	3.0000	3.1500	-10.765%	159	8,268	-86.349%
2025-12-12	3.8500	3.8500	3.3000	3.5300	-9.487%	19	8,270	-87.819%
2025-12-11	3.6000	3.9000	3.6000	3.9000	+5.691%	18	8,266	-88.974%
2025-12-10	3.8000	3.8000	3.6900	3.6900	-2.895%	14	8,257	-88.347%
2025-12-09	3.6000	3.8000	3.5500	3.8000	+2.703%	12	8,253	-88.684%
2025-12-08	3.7200	3.8000	3.6000	3.7000	-4.393%	29	8,248	-88.378%
2025-12-05	3.9000	3.9000	3.7000	3.8700	-5.610%	32	8,242	-88.889%
2025-12-04	3.3600	4.1600	3.3300	4.1000	+32.258%	165	8,241	-89.512%
2025-12-03	3.0500	3.1500	2.9000	3.1000	+0.324%	9	8,221	-86.129%
2025-12-02	3.2000	3.5000	3.0900	3.0900	-7.207%	9	8,222	-86.084%
2025-12-01	3.3500	3.4000	3.2900	3.3300	-4.857%	6	8,219	-87.087%
2025-11-28	3.3800	3.5400	3.3800	3.5000	+7.692%	8	8,219	-87.714%
2025-11-26	3.5000	3.5000	3.2500	3.2500	0.000%	2	8,215	-86.769%
2025-11-25	3.3000	3.4000	3.2500	3.2500	0.000%	41	8,215	-86.769%
2025-11-24	3.4000	3.5000	3.2500	3.2500	+15.248%	29	8,245	-86.769%
2025-11-21	2.9500	2.9500	2.5400	2.8200	-4.407%	39	8,244	-84.752%
2025-11-20	3.5000	3.5000	2.8000	2.9500	-6.349%	28	8,254	-85.424%
2025-11-19	3.2500	3.4000	3.1000	3.1500	-7.625%	62	8,254	-86.349%
2025-11-18	2.9900	3.5000	2.9900	3.4100	+16.781%	13	8,281	-87.390%
2025-11-17	3.2000	3.2000	2.9000	2.9200	-14.620%	257	8,284	-85.274%
2025-11-14	3.6500	3.8500	3.4000	3.4200	-6.301%	135	8,311	-87.427%
2025-11-13	4.1500	4.1500	3.5500	3.6500	-14.118%	159	8,309	-88.219%
2025-11-12	3.6500	4.7500	3.6500	4.2500	+28.788%	130	8,284	-89.882%
2025-11-11	4.1000	4.1000	3.3000	3.3000	-8.333%	55	8,321	-86.970%
2025-11-10	3.3500	3.6000	3.0500	3.6000	+20.000%	59	8,334	-88.056%
2025-11-07	2.8800	3.0800	2.6300	3.0000	-3.226%	172	8,322	-85.667%
2025-11-06	2.9000	3.2000	2.9000	3.1000	-6.061%	37	8,336	-86.129%
2025-11-05	3.2500	3.6000	3.2400	3.3000	+3.774%	23	8,359	-86.970%
2025-11-04	3.5000	3.5000	3.1800	3.1800	-11.667%	28	8,354	-86.478%
2025-11-03	3.9500	3.9500	3.6000	3.6000	-10.000%	31	8,340	-88.056%
2025-10-31	4.0500	4.0700	3.7000	4.0000	-2.439%	49	8,340	-89.250%
2025-10-30	4.1000	4.1000	3.9000	4.1000	-8.889%	29	8,351	-89.512%
2025-10-29	4.1000	4.5000	4.0000	4.5000	+9.756%	25	8,335	-90.444%
2025-10-28	4.3400	4.5000	3.8100	4.1000	-4.651%	35	8,335	-89.512%
2025-10-27	4.4000	4.5000	4.1900	4.3000	0.000%	70	8,323	-90.000%
2025-10-24	4.3000	4.7000	4.3000	4.3000	0.000%	12	8,323	-90.000%
2025-10-23	4.0000	4.3000	3.9700	4.3000	+8.040%	59	8,331	-90.000%
2025-10-22	3.9000	4.1500	3.7000	3.9800	-5.238%	35	8,343	-89.196%
2025-10-21	4.4000	4.5500	4.2000	4.2000	-10.638%	29	8,350	-89.762%
2025-10-20	4.7000	5.0000	4.5800	4.7000	+1.075%	58	8,366	-90.851%
2025-10-17	4.8900	4.8900	4.4000	4.6500	-5.102%	92	8,371	-90.753%
2025-10-16	5.8000	5.8000	4.9000	4.9000	-13.274%	38	8,409	-91.224%
2025-10-15	6.2000	6.2000	5.2000	5.6500	-7.377%	71	8,424	-92.389%
2025-10-14	5.9000	6.3000	5.8000	6.1000	+3.390%	240	8,433	-92.951%
2025-10-13	4.8000	6.1400	4.8000	5.9000	+33.787%	225	8,440	-92.712%
2025-10-10	5.0000	5.7000	4.4100	4.4100	+2.558%	244	8,521	-90.249%
2025-10-09	4.4000	4.4000	4.2800	4.3000	-1.149%	23	8,585	-90.000%
2025-10-08	4.5000	4.5000	4.2500	4.3500	-5.435%	47	8,588	-90.115%
2025-10-07	4.6000	4.7900	4.2700	4.6000	-2.128%	66	8,578	-90.652%
2025-10-06	4.3000	4.9000	4.3000	4.7000	+8.046%	135	8,578	-90.851%
2025-10-03	4.3000	4.4500	4.0700	4.3500	-2.247%	84	8,599	-90.115%
2025-10-02	4.2800	4.4500	4.2000	4.4500	+5.952%	48	8,610	-90.337%
2025-10-01	3.8000	4.2000	3.7000	4.2000	+10.526%	48	8,585	-89.762%
2025-09-30	3.9500	3.9500	3.6000	3.8000	+1.604%	105	8,571	-88.684%
2025-09-29	4.0300	4.0300	3.7000	3.7400	-6.500%	107	8,550	-88.503%
2025-09-26	4.1000	4.1000	3.8000	4.0000	-4.988%	41	8,480	-89.250%
2025-09-25	4.1000	4.5000	3.9000	4.2100	-8.478%	53	8,469	-89.786%
2025-09-24	5.1000	5.1000	4.6000	4.6000	-8.184%	99	8,468	-90.652%
2025-09-23	4.5000	5.4000	4.4200	5.0100	+18.720%	297	8,450	-91.417%
2025-09-22	4.0000	4.4000	3.6000	4.2200	+5.500%	117	8,449	-89.810%
2025-09-19	3.6000	4.1000	3.6000	4.0000	+14.286%	180	8,421	-89.250%
2025-09-18	3.5300	3.6600	3.4000	3.5000	+4.478%	163	8,353	-87.714%
2025-09-17	3.3000	3.4000	3.0100	3.3500	+3.077%	169	8,288	-87.164%
2025-09-16	2.6900	3.3000	2.6900	3.2500	+25.969%	308	8,245	-86.769%
2025-09-15	2.7000	2.7000	2.5000	2.5800	+2.381%	51	8,267	-83.333%
2025-09-12	2.5000	2.6000	2.4800	2.5200	+7.234%	113	8,243	-82.937%
2025-09-11	2.2800	2.4500	2.2800	2.3500	+4.911%	33	8,214	-81.702%
2025-09-10	2.3600	2.4000	2.2400	2.2400	-2.609%	50	8,198	-80.804%
2025-09-09	2.4000	2.4000	2.3000	2.3000	-4.167%	74	8,184	-81.304%
2025-09-08	2.4000	2.4700	2.4000	2.4000	-2.041%	49	8,144	-82.083%
2025-09-05	2.5500	2.5500	2.3000	2.4500	+4.255%	78	8,148	-82.449%
2025-09-04	2.4900	2.5000	2.3500	2.3500	-3.292%	23	8,146	-81.702%
2025-09-03	2.5100	2.5800	2.4000	2.4300	-2.800%	52	8,134	-82.305%
2025-09-02	2.5000	2.5500	2.4000	2.5000	-3.846%	116	8,117	-82.800%
2025-08-29	2.6200	2.7000	2.5000	2.6000	-3.704%	98	8,024	-83.462%
2025-08-28	2.7400	2.7600	2.6600	2.7000	+0.746%	52	8,024	-84.074%
2025-08-27	2.7800	2.7800	2.6500	2.6800	-2.899%	80	8,024	-83.955%
2025-08-26	2.9100	2.9500	2.7500	2.7600	-3.833%	46	7,981	-84.420%
2025-08-25	3.0000	3.0000	2.8100	2.8700	-4.333%	181	7,981	-85.017%
2025-08-22	3.0000	3.1000	2.8000	3.0000	+1.010%	153	8,073	-85.667%
2025-08-21	3.0000	3.0400	2.9500	2.9700	-1.000%	53	8,064	-85.522%
2025-08-20	2.9400	3.0600	2.7800	3.0000	0.000%	28	8,071	-85.667%
2025-08-19	3.2000	3.2500	2.9200	3.0000	-9.366%	214	8,065	-85.667%
2025-08-18	3.4000	3.6000	3.2000	3.3100	-5.429%	75	8,050	-87.009%
2025-08-15	3.2000	3.5500	3.1500	3.5000	+7.362%	32	8,058	-87.714%
2025-08-14	3.3000	3.3500	3.1000	3.2600	0.000%	156	8,071	-86.810%
2025-08-13	3.4000	3.4000	3.1000	3.2600	-4.399%	162	8,063	-86.810%
2025-08-12	2.7200	3.4100	2.4000	3.4100	-20.698%	823	8,055	-87.390%
2025-08-11	4.2700	4.6000	4.2700	4.3000	+2.381%	44	8,045	-90.000%
2025-08-08	4.2100	4.4600	4.1600	4.2000	+8.527%	69	8,063	-89.762%
2025-08-07	4.1000	4.2000	3.7000	3.8700	-10.000%	94	8,025	-88.889%
2025-08-06	4.1400	4.3000	4.0000	4.3000	-1.149%	34	8,016	-90.000%
2025-08-05	4.6000	5.3000	4.2300	4.3500	-0.458%	94	8,031	-90.115%
2025-08-04	4.2000	4.6000	4.2000	4.3700	+15.000%	108	7,976	-90.160%
2025-08-01	3.6000	3.9400	3.5000	3.8000	0.000%	84	8,019	-88.684%
2025-07-31	3.8000	4.0000	3.7000	3.8000	0.000%	111	8,030	-88.684%
2025-07-30	4.1000	4.1000	3.7600	3.8000	-2.564%	196	8,034	-88.684%
2025-07-29	4.3700	4.4700	3.9000	3.9000	-11.364%	213	8,125	-88.974%
2025-07-28	4.5000	4.5100	4.3000	4.4000	-4.555%	144	8,121	-90.227%
2025-07-25	4.8000	4.9000	4.6100	4.6100	-13.019%	38	8,126	-90.672%
2025-07-24	5.0000	5.3000	5.0000	5.3000	+6.426%	41	8,133	-91.887%
2025-07-23	4.9000	5.1000	4.7000	4.9800	+8.026%	100	8,145	-91.365%
2025-07-22	4.7000	4.7000	4.3000	4.6100	-1.915%	75	8,146	-90.672%
2025-07-21	5.5000	5.6600	4.7000	4.7000	-11.321%	70	8,099	-90.851%
2025-07-18	5.5000	5.5300	5.2000	5.3000	-2.574%	68	8,105	-91.887%
2025-07-17	4.8800	5.7000	4.8000	5.4400	+18.261%	497	8,123	-92.096%
2025-07-16	4.6000	4.7000	4.3000	4.6000	+2.222%	112	8,224	-90.652%
2025-07-15	4.5000	4.6000	4.2000	4.5000	+2.273%	206	8,236	-90.444%
2025-07-14	3.9000	4.4000	3.7000	4.4000	+7.317%	157	8,239	-90.227%
2025-07-11	4.6000	4.6000	3.9000	4.1000	-10.870%	204	8,253	-89.512%
2025-07-10	4.5000	4.9000	4.3000	4.6000	-3.564%	118	8,298	-90.652%
2025-07-09	5.1500	5.1800	4.3000	4.7700	-6.471%	383	8,324	-90.985%
2025-07-08	5.5000	5.9500	4.9000	5.1000	-0.778%	516	8,466	-91.569%
2025-07-07	5.1000	5.2000	4.6800	5.1400	+2.800%	270	8,423	-91.634%
2025-07-03	5.1000	5.5000	5.0000	5.0000	+0.604%	274	8,501	-91.400%
2025-07-02	4.2000	5.1100	4.1200	4.9700	+21.220%	138	8,501	-91.348%
2025-07-01	3.9800	4.4000	3.7000	4.1000	-3.302%	407	8,571	-89.512%
2025-06-30	4.0000	4.6500	3.8000	4.2400	+24.706%	573	8,534	-89.858%
2025-06-27	3.5000	3.6000	3.2000	3.4000	0.000%	322	8,591	-87.353%
2025-06-26	2.9500	3.5000	2.7000	3.4000	+30.769%	985	8,584	-87.353%
2025-06-25	3.3000	3.5000	2.5500	2.6000	-10.345%	562	8,535	-83.462%
2025-06-24	2.3000	2.9000	2.3000	2.9000	+37.441%	1,132	8,616	-85.172%
2025-06-23	1.9600	2.1300	1.8500	2.1100	+2.927%	452	8,851	-79.621%
2025-06-20	2.0900	2.1000	1.9000	2.0500	+3.535%	256	8,683	-79.024%
2025-06-18	2.0500	2.3000	1.9800	1.9800	-7.907%	264	8,638	-78.283%
2025-06-17	2.2500	2.3500	2.0000	2.1500	+0.939%	631	8,638	-80.000%
2025-06-16	1.9500	2.2000	1.9300	2.1300	+12.105%	1,210	8,716	-79.812%
2025-06-13	1.9000	2.0100	1.8500	1.9000	-5.000%	436	8,396	-77.368%
2025-06-12	2.1000	2.1000	1.9200	2.0000	+7.527%	171	8,221	-78.500%
2025-06-11	2.0000	2.1500	1.8600	1.8600	-3.627%	189	8,083	-76.882%
2025-06-10	2.1000	2.1000	1.8800	1.9300	-3.980%	160	7,980	-77.720%
2025-06-09	2.0500	2.2500	1.9500	2.0100	0.000%	312	7,856	-78.607%
2025-06-06	2.0000	2.1300	1.9900	2.0100	+4.145%	320	7,668	-78.607%
2025-06-05	2.3500	2.3500	1.8500	1.9300	-16.810%	639	7,612	-77.720%
2025-06-04	1.9500	2.4000	1.9500	2.3200	+19.588%	583	7,143	-81.466%
2025-06-03	2.0500	2.1500	1.9000	1.9400	-7.177%	262	6,756	-77.835%
2025-06-02	2.1500	2.2000	1.9700	2.0900	-5.000%	318	6,794	-79.426%
2025-05-30	2.0500	2.3000	2.0000	2.2000	+8.374%	588	6,561	-80.455%
2025-05-29	2.2000	2.2000	2.0300	2.0300	-5.581%	600	6,480	-78.818%
2025-05-28	2.5000	2.5000	2.1200	2.1500	-8.511%	227	5,904	-80.000%
2025-05-27	1.9000	2.4600	1.8500	2.3500	+29.834%	599	5,789	-81.702%
2025-05-23	1.9000	1.9000	1.7500	1.8100	-7.179%	976	6,094	-76.243%
2025-05-22	1.8000	2.1000	1.8000	1.9500	+5.405%	289	6,094	-77.949%
2025-05-21	1.7000	2.1200	1.6300	1.8500	+9.467%	531	6,015	-76.757%
2025-05-20	1.7500	1.8000	1.6000	1.6900	-6.111%	344	6,070	-74.556%
2025-05-19	1.7000	1.8000	1.6400	1.8000	+2.273%	108	5,810	-76.111%
2025-05-16	1.8000	1.8900	1.7000	1.7600	+0.571%	326	5,749	-75.568%
2025-05-15	1.8500	1.8500	1.6000	1.7500	-7.895%	211	5,687	-75.429%
2025-05-14	2.1200	2.2200	1.8000	1.9000	+12.426%	528	5,579	-77.368%
2025-05-13	1.5000	1.8700	1.5000	1.6900	+20.714%	295	5,374	-74.556%
2025-05-12	1.6000	1.6000	1.4000	1.4000	+3.704%	14	5,278	-69.286%
2025-05-09	1.4500	1.4500	1.2500	1.3500	-5.594%	302	5,266	-68.148%
2025-05-08	1.4000	1.4500	1.4000	1.4300	+10.000%	77	5,331	-69.930%
2025-05-07	1.3500	1.3500	1.3000	1.3000	-2.256%	41	5,277	-66.923%
2025-05-06	1.3000	1.3300	1.2500	1.3300	-8.276%	13	5,306	-67.669%
2025-05-05	1.4000	1.4800	1.3800	1.4500	-4.605%	87	5,304	-70.345%
2025-05-02	1.4500	1.6000	1.3000	1.5200	-1.935%	66	5,292	-71.711%
2025-05-01	1.7000	1.7000	1.5500	1.5500	+1.307%	223	5,277	-72.258%
2025-04-30	1.6000	1.6000	1.4600	1.5300	-12.571%	19	5,132	-71.895%
2025-04-29	1.7700	1.8000	1.6100	1.7500	+9.375%	312	5,125	-75.429%
2025-04-28	1.7500	1.8500	1.5600	1.6000	-5.882%	219	4,850	-73.125%
2025-04-25	1.3400	1.7500	1.3400	1.7000	+36.000%	502	4,757	-74.706%
2025-04-24	1.2000	1.2500	1.1900	1.2500	+8.696%	18	4,670	-65.600%
2025-04-23	1.1200	1.2000	1.1000	1.1500	+3.604%	130	4,664	-62.609%
2025-04-22	1.0500	1.1200	1.0500	1.1100	+13.265%	7	4,755	-61.261%
2025-04-21	1.0000	1.0000	0.9700	0.9800	-8.411%	54	4,749	-56.122%
2025-04-17	1.0000	1.0700	1.0000	1.0700	+1.905%	7	4,782	-59.813%
2025-04-16	1.1000	1.1000	1.0400	1.0500	-8.696%	27	4,782	-59.048%
2025-04-15	1.0700	1.1500	1.0700	1.1500	-2.542%	36	4,765	-62.609%
2025-04-14	1.4500	1.4500	1.1300	1.1800	-9.231%	71	4,746	-63.559%
2025-04-11	1.2800	1.3500	1.2500	1.3000	+4.000%	30	4,774	-66.923%
2025-04-10	1.3500	1.3500	1.2500	1.2500	-11.972%	35	4,764	-65.600%
2025-04-09	1.3500	1.4200	1.2000	1.4200	+18.333%	64	4,731	-69.718%
2025-04-08	1.4500	1.4500	1.2000	1.2000	-11.765%	13	4,774	-64.167%
2025-04-07	1.0500	1.4500	1.0500	1.3600	+4.615%	13	4,761	-68.382%
2025-04-04	1.2800	1.3500	1.2000	1.3000	-13.907%	102	4,766	-66.923%
2025-04-03	1.3400	1.5500	1.3000	1.5100	+4.138%	17	4,772	-71.523%
2025-04-02	1.3200	1.4500	1.3000	1.4500	+8.209%	13	4,773	-70.345%
2025-04-01	1.3500	1.3500	1.3300	1.3400	+5.512%	11	4,779	-67.910%
2025-03-31	1.3000	1.3000	1.2500	1.2700	-7.299%	6	4,769	-66.142%
2025-03-28	1.4000	1.4500	1.3000	1.3700	-8.667%	130	4,768	-68.613%
2025-03-27	1.4500	1.5700	1.4500	1.5000	+7.143%	41	4,777	-71.333%
2025-03-26	1.6000	1.6000	1.4000	1.4000	-20.000%	38	4,738	-69.286%
2025-03-25	1.8500	1.9000	1.7000	1.7500	0.000%	97	4,707	-75.429%
2025-03-24	1.4500	1.7500	1.4500	1.7500	+29.630%	188	4,702	-75.429%
2025-03-21	1.2800	1.3500	1.2800	1.3500	0.000%	92	4,785	-68.148%
2025-03-20	1.4000	1.4500	1.3500	1.3500	-6.897%	21	4,760	-68.148%
2025-03-19	1.4000	1.4500	1.3500	1.4500	+3.571%	106	4,744	-70.345%
2025-03-18	1.5500	1.5500	1.2500	1.4000	-19.075%	969	4,688	-69.286%
2025-03-17	1.8000	1.8000	1.6500	1.7300	+4.848%	66	5,200	-75.145%
2025-03-14	1.5400	1.7500	1.5400	1.6500	+3.125%	124	5,138	-73.939%
2025-03-13	1.4500	1.6000	1.4000	1.6000	+3.226%	230	5,155	-73.125%
2025-03-12	1.6300	1.6500	1.4500	1.5500	+3.333%	87	5,155	-72.258%
2025-03-11	3.0900	3.0900	1.3000	1.5000	+3.448%	421	5,092	-71.333%
2025-03-10	1.8500	1.8500	1.3700	1.4500	-7.643%	177	4,787	-70.345%
2025-03-07	1.6500	1.7000	1.4500	1.5700	-28.636%	1,862	4,668	-72.611%
2025-03-06	2.3000	2.3900	2.1800	2.2000	-13.725%	112	3,936	-80.455%
2025-03-05	2.5300	3.0000	2.4000	2.5500	+1.594%	43	3,825	-83.137%
2025-03-04	2.4500	2.6900	2.3000	2.5100	-3.462%	314	3,793	-82.869%
2025-03-03	3.2000	3.2000	2.6000	2.6000	-10.345%	185	3,542	-83.462%
2025-02-28	2.7500	3.0000	2.6000	2.9000	+1.045%	420	3,399	-85.172%
2025-02-27	3.0000	3.0300	2.7900	2.8700	-10.313%	324	3,210	-85.017%
2025-02-26	3.3700	3.3700	3.2000	3.2000	+1.587%	5	2,905	-86.563%
2025-02-25	3.3000	3.3000	2.9000	3.1500	-10.000%	74	2,900	-86.349%
2025-02-24	3.9300	3.9300	3.5000	3.5000	-16.667%	93	2,943	-87.714%
2025-02-21	4.8000	4.9000	4.1000	4.2000	-6.667%	204	2,950	-89.762%
2025-02-20	5.2000	5.2000	4.0000	4.5000	-10.000%	124	2,881	-90.444%
2025-02-19	5.1500	5.3000	5.0000	5.0000	-7.407%	10	2,988	-91.400%
2025-02-18	6.2000	6.2000	5.4000	5.4000	-10.000%	70	2,987	-92.037%
2025-02-14	6.3100	6.3100	5.8000	6.0000	-11.765%	38	2,995	-92.833%
2025-02-13	6.9000	7.1000	6.5300	6.8000	+4.615%	22	2,995	-93.676%
2025-02-12	5.1100	6.8500	5.1000	6.5000	+18.182%	234	2,990	-93.385%
2025-02-11	6.1000	6.1000	5.3900	5.5000	-6.780%	50	3,044	-92.182%
2025-02-10	6.5000	6.5000	5.0000	5.9000	+7.273%	65	3,037	-92.712%
2025-02-07	4.0500	6.2000	4.0500	5.5000	+41.026%	468	3,013	-92.182%
2025-02-06	4.6000	4.6000	3.9000	3.9000	-11.364%	60	3,060	-88.974%
2025-02-05	3.3000	4.8000	2.7000	4.4000	+54.386%	448	3,076	-90.227%
2025-02-04	2.7200	2.9000	2.5000	2.8500	+23.913%	76	3,171	-84.912%
2025-02-03	2.0500	2.4000	2.0000	2.3000	0.000%	125	3,200	-81.304%
2025-01-31	2.4000	2.4400	2.3000	2.3000	+4.545%	222	3,117	-81.304%

.dark-mode .qqYfHQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqYfHQ{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115C4BBAI Jan 15 2027 4.00 Call (BBAI270115C00004000)option OPRA

BBAI20270115C4
BBAI Jan 15 2027 4.00 Call (BBAI270115C00004000)
option OPRA