Dark

BBAI20270115C5
BBAI Jan 15 2027 5.00 Call (BBAI270115C00005000)
option OPRA

EOD

Sep 17, 2026

0.12000.000%(0.0000)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1200	0.1400	0.1100	0.1200	0.000%	424	35,437	0.000%
2026-09-16	0.1300	0.1300	0.1100	0.1200	0.000%	114	35,369	0.000%
2026-09-15	0.1400	0.1400	0.1100	0.1200	-14.286%	288	35,301	0.000%
2026-09-14	0.1500	0.1500	0.1200	0.1400	+7.692%	321	35,267	-14.286%
2026-09-11	0.1400	0.1500	0.1300	0.1300	0.000%	97	35,026	-7.692%
2026-09-10	0.1300	0.1500	0.1100	0.1300	-13.333%	248	35,055	-7.692%
2026-09-09	0.1800	0.1800	0.1300	0.1500	0.000%	324	34,984	-20.000%
2026-09-08	0.1600	0.1700	0.1500	0.1500	-6.250%	340	34,986	-20.000%
2026-09-04	0.1700	0.1800	0.1500	0.1600	-5.882%	313	34,698	-25.000%
2026-09-03	0.1900	0.2000	0.1600	0.1700	0.000%	187	34,698	-29.412%
2026-09-02	0.2000	0.2000	0.1700	0.1700	-19.048%	226	34,639	-29.412%
2026-09-01	0.2000	0.2100	0.1700	0.2100	-12.500%	1,583	34,615	-42.857%
2026-08-31	0.2100	0.2400	0.2000	0.2400	+20.000%	113	33,347	-50.000%
2026-08-28	0.2300	0.2300	0.1900	0.2000	-20.000%	225	33,317	-40.000%
2026-08-27	0.2200	0.2700	0.2200	0.2500	+13.636%	611	33,422	-52.000%
2026-08-26	0.2100	0.2300	0.2000	0.2200	-4.348%	275	33,300	-45.455%
2026-08-25	0.2300	0.2400	0.2100	0.2300	+4.545%	302	33,173	-47.826%
2026-08-24	0.2600	0.2700	0.2000	0.2200	-15.385%	554	32,986	-45.455%
2026-08-21	0.2600	0.2800	0.2400	0.2600	+13.043%	962	32,509	-53.846%
2026-08-20	0.2700	0.2700	0.2100	0.2300	-11.538%	95	32,001	-47.826%
2026-08-19	0.2600	0.2700	0.2300	0.2600	+4.000%	118	31,963	-53.846%
2026-08-18	0.2500	0.3000	0.2500	0.2500	-10.714%	193	31,906	-52.000%
2026-08-17	0.3000	0.3000	0.2700	0.2800	-6.667%	399	31,869	-57.143%
2026-08-14	0.3600	0.3800	0.3000	0.3000	-16.667%	147	31,885	-60.000%
2026-08-13	0.3400	0.3600	0.3200	0.3600	+9.091%	203	31,797	-66.667%
2026-08-12	0.3600	0.3600	0.3200	0.3300	-10.811%	323	31,693	-63.636%
2026-08-11	0.3600	0.3700	0.3400	0.3700	+5.714%	234	31,796	-67.568%
2026-08-10	0.3500	0.3500	0.3200	0.3500	-2.778%	112	31,791	-65.714%
2026-08-07	0.3000	0.3800	0.3000	0.3600	+12.500%	351	31,724	-66.667%
2026-08-06	0.3000	0.3200	0.2800	0.3200	0.000%	163	31,672	-62.500%
2026-08-05	0.3700	0.3900	0.3100	0.3200	-8.571%	87	31,745	-62.500%
2026-08-04	0.3000	0.3700	0.2800	0.3500	+25.000%	189	31,696	-65.714%
2026-08-03	0.2600	0.2800	0.2400	0.2800	+7.692%	212	31,715	-57.143%
2026-07-31	0.2800	0.3500	0.2300	0.2600	-7.143%	223	31,698	-53.846%
2026-07-30	0.2500	0.2900	0.2200	0.2800	+16.667%	363	31,693	-57.143%
2026-07-29	0.2600	0.2700	0.2200	0.2400	-14.286%	313	31,519	-50.000%
2026-07-28	0.2800	0.3000	0.2400	0.2800	-6.667%	320	31,343	-57.143%
2026-07-27	0.2900	0.3300	0.2800	0.3000	+7.143%	258	31,244	-60.000%
2026-07-24	0.3000	0.3000	0.2600	0.2800	-9.677%	121	31,263	-57.143%
2026-07-23	0.3000	0.3500	0.2900	0.3100	-3.125%	256	31,305	-61.290%
2026-07-22	0.3200	0.3700	0.3000	0.3200	-3.030%	194	31,362	-62.500%
2026-07-21	0.3000	0.3400	0.3000	0.3300	+10.000%	211	31,283	-63.636%
2026-07-20	0.3300	0.3300	0.2900	0.3000	-3.226%	490	31,274	-60.000%
2026-07-17	0.3300	0.3500	0.3000	0.3100	-6.061%	319	30,959	-61.290%
2026-07-16	0.4000	0.4100	0.3300	0.3300	-21.429%	1,520	30,903	-63.636%
2026-07-15	0.4400	0.4600	0.4000	0.4200	+5.000%	254	30,891	-71.429%
2026-07-14	0.4000	0.4200	0.3800	0.4000	+2.564%	243	30,760	-70.000%
2026-07-13	0.4800	0.4800	0.3900	0.3900	-17.021%	1,306	30,659	-69.231%
2026-07-10	0.5300	0.5400	0.4600	0.4700	-2.083%	137	29,775	-74.468%
2026-07-09	0.4900	0.5500	0.4600	0.4800	-2.041%	288	29,746	-75.000%
2026-07-08	0.5100	0.5500	0.4800	0.4900	-18.333%	1,178	29,566	-75.510%
2026-07-07	0.6400	0.6400	0.5500	0.6000	-3.226%	391	29,982	-80.000%
2026-07-06	0.6000	0.6800	0.6000	0.6200	+1.639%	371	29,982	-80.645%
2026-07-02	0.6900	0.7300	0.6000	0.6100	-7.576%	471	30,341	-80.328%
2026-07-01	0.6800	0.7400	0.6500	0.6600	-4.348%	113	30,341	-81.818%
2026-06-30	0.6500	0.7200	0.6500	0.6900	+1.471%	240	30,329	-82.609%
2026-06-29	0.6900	0.7000	0.6000	0.6800	+7.937%	98	30,306	-82.353%
2026-06-26	0.5700	0.6700	0.5500	0.6300	+12.500%	467	30,278	-80.952%
2026-06-25	0.6400	0.6400	0.5600	0.5600	-18.841%	312	30,487	-78.571%
2026-06-24	0.7300	0.7300	0.6200	0.6900	-6.757%	667	30,324	-82.609%
2026-06-23	0.7700	0.8300	0.7400	0.7400	-6.329%	396	30,711	-83.784%
2026-06-22	0.8600	0.9200	0.7900	0.7900	-12.222%	598	30,635	-84.810%
2026-06-18	0.8700	0.9000	0.8100	0.9000	+5.882%	223	30,488	-86.667%
2026-06-17	0.9400	0.9800	0.8500	0.8500	-5.556%	295	30,488	-85.882%
2026-06-16	0.9900	1.0000	0.8400	0.9000	-8.163%	303	30,373	-86.667%
2026-06-15	1.0700	1.0900	0.9500	0.9800	-3.922%	402	30,360	-87.755%
2026-06-12	1.0900	1.1000	0.9700	1.0200	-5.556%	741	30,262	-88.235%
2026-06-11	1.0000	1.0900	0.9900	1.0800	+5.882%	184	30,741	-88.889%
2026-06-10	1.0100	1.1000	1.0000	1.0200	+2.000%	140	30,653	-88.235%
2026-06-09	1.1400	1.2100	0.9100	1.0000	-16.667%	1,018	30,685	-88.000%
2026-06-08	1.1800	1.3100	1.1200	1.2000	+7.143%	411	31,079	-90.000%
2026-06-05	1.3900	1.4400	1.0500	1.1200	-25.333%	965	31,127	-89.286%
2026-06-04	1.5400	1.6300	1.4700	1.5000	-4.459%	728	31,290	-92.000%
2026-06-03	1.6600	1.7000	1.4500	1.5700	-9.770%	2,956	31,361	-92.357%
2026-06-02	1.8400	1.9400	1.6900	1.7400	-10.309%	1,100	33,378	-93.103%
2026-06-01	1.8400	2.0200	1.7300	1.9400	+7.778%	2,464	33,169	-93.814%
2026-05-29	1.6600	1.8400	1.5200	1.8000	+11.111%	4,531	33,945	-93.333%
2026-05-28	1.1800	1.7000	1.1100	1.6200	+33.884%	2,233	33,290	-92.593%
2026-05-27	1.0500	1.2600	1.0000	1.2100	+16.346%	1,061	33,571	-90.083%
2026-05-26	1.1600	1.1600	0.9800	1.0400	0.000%	669	33,424	-88.462%
2026-05-22	1.0900	1.2700	1.0000	1.0400	-1.887%	3,254	35,034	-88.462%
2026-05-21	1.0000	1.1100	0.9400	1.0600	+8.163%	8,069	30,922	-88.679%
2026-05-20	0.9200	1.0500	0.9000	0.9800	+10.112%	203	30,922	-87.755%
2026-05-19	0.9000	0.9100	0.8100	0.8900	-4.301%	1,169	30,578	-86.517%
2026-05-18	0.9500	0.9800	0.8500	0.9300	-10.577%	464	30,578	-87.097%
2026-05-15	1.0700	1.1500	1.0000	1.0400	-9.565%	7,330	30,578	-88.462%
2026-05-14	1.0300	1.1500	1.0000	1.1500	+11.650%	513	26,447	-89.565%
2026-05-13	1.0300	1.1100	0.9500	1.0300	-0.962%	833	26,172	-88.350%
2026-05-12	1.0600	1.1100	0.9500	1.0400	-7.143%	336	26,172	-88.462%
2026-05-11	0.9800	1.1600	0.9500	1.1200	+8.738%	597	26,172	-89.286%
2026-05-08	1.0300	1.0300	0.9000	1.0300	+1.980%	2,409	25,969	-88.350%
2026-05-07	1.1700	1.2000	0.9800	1.0100	-13.675%	1,589	25,028	-88.119%
2026-05-06	1.0400	1.2000	0.9800	1.1700	+6.364%	7,684	24,060	-89.744%
2026-05-05	1.1400	1.1400	0.9900	1.1000	0.000%	886	21,243	-89.091%
2026-05-04	1.1300	1.2000	1.0900	1.1000	+1.852%	1,070	21,731	-89.091%
2026-05-01	1.0100	1.1000	0.9400	1.0800	+5.882%	485	22,204	-88.889%
2026-04-30	0.8600	1.0400	0.8600	1.0200	+10.870%	223	22,204	-88.235%
2026-04-29	1.0800	1.1100	0.8900	0.9200	-14.019%	803	22,169	-86.957%
2026-04-28	0.8500	1.1000	0.8400	1.0700	+24.419%	1,617	21,807	-88.785%
2026-04-27	0.8600	0.8900	0.8200	0.8600	0.000%	275	21,836	-86.047%
2026-04-24	0.8800	0.9000	0.7900	0.8600	+1.176%	329	21,932	-86.047%
2026-04-23	0.9500	0.9500	0.8000	0.8500	-12.371%	229	21,748	-85.882%
2026-04-22	0.9300	1.0000	0.8700	0.9700	+10.227%	509	21,707	-87.629%
2026-04-21	0.9400	1.0200	0.8600	0.8800	-2.222%	531	21,287	-86.364%
2026-04-20	0.7000	0.9000	0.7000	0.9000	+1.124%	159	21,287	-86.667%
2026-04-17	0.8900	1.0300	0.8700	0.8900	+4.706%	927	21,151	-86.517%
2026-04-16	0.9400	0.9400	0.8100	0.8500	+1.190%	469	20,960	-85.882%
2026-04-15	0.7500	0.8600	0.7500	0.8400	+20.000%	551	21,037	-85.714%
2026-04-14	0.7000	0.7500	0.7000	0.7000	+7.692%	452	20,832	-82.857%
2026-04-13	0.6100	0.6700	0.5700	0.6500	+4.839%	230	20,634	-81.538%
2026-04-10	0.6300	0.6700	0.6100	0.6200	-4.615%	181	20,535	-80.645%
2026-04-09	0.6700	0.6700	0.6000	0.6500	-4.412%	238	20,494	-81.538%
2026-04-08	0.7800	0.8000	0.6800	0.6800	-2.857%	193	20,393	-82.353%
2026-04-07	0.7000	0.7100	0.6400	0.7000	-5.405%	188	20,365	-82.857%
2026-04-06	0.7500	0.7800	0.7100	0.7400	0.000%	176	20,369	-83.784%
2026-04-02	0.6500	0.8500	0.6300	0.7400	+7.246%	161	20,358	-83.784%
2026-04-01	0.7400	0.7800	0.6700	0.6900	-6.757%	291	20,358	-82.609%
2026-03-31	0.5600	0.7400	0.5500	0.7400	+39.623%	673	20,261	-83.784%
2026-03-30	0.6000	0.6000	0.5200	0.5300	-11.667%	182	19,910	-77.358%
2026-03-27	0.6400	0.6400	0.5600	0.6000	-9.091%	470	19,926	-80.000%
2026-03-26	0.7000	0.7300	0.6400	0.6600	-8.333%	359	19,873	-81.818%
2026-03-25	0.8000	0.8000	0.7100	0.7200	-4.000%	112	20,045	-83.333%
2026-03-24	0.8200	0.8300	0.7200	0.7500	-10.714%	264	19,973	-84.000%
2026-03-23	0.8000	0.8700	0.7900	0.8400	+9.091%	263	20,074	-85.714%
2026-03-20	0.9100	0.9100	0.7600	0.7700	-13.483%	301	20,000	-84.416%
2026-03-19	0.9000	0.9400	0.7500	0.8900	-2.198%	174	19,925	-86.517%
2026-03-18	1.0000	1.0900	0.9100	0.9100	-9.901%	4,198	19,963	-86.813%
2026-03-17	1.1300	1.1300	1.0100	1.0100	-6.481%	204	20,028	-88.119%
2026-03-16	1.0500	1.1200	0.9800	1.0800	+5.882%	214	19,957	-88.889%
2026-03-13	1.1100	1.1500	1.0100	1.0200	-8.108%	165	19,854	-88.235%
2026-03-12	1.1400	1.1700	1.0600	1.1100	-3.478%	536	19,799	-89.189%
2026-03-11	1.1800	1.2300	1.1000	1.1500	+2.679%	200	20,075	-89.565%
2026-03-10	1.2500	1.2500	1.0900	1.1200	-8.197%	363	19,977	-89.286%
2026-03-09	1.1800	1.2600	1.0700	1.2200	-1.613%	778	19,798	-90.164%
2026-03-06	1.1000	1.4000	1.0600	1.2400	+11.712%	1,146	19,580	-90.323%
2026-03-05	0.9900	1.1100	0.8600	1.1100	+11.000%	351	19,548	-89.189%
2026-03-04	0.9800	1.0500	0.9500	1.0000	+2.041%	160	19,513	-88.000%
2026-03-03	1.1000	1.1000	0.8800	0.9800	-16.239%	589	19,478	-87.755%
2026-03-02	1.0100	1.2300	1.0100	1.1700	+9.346%	476	19,406	-89.744%
2026-02-27	1.0800	1.1200	1.0100	1.0700	-6.957%	175	19,397	-88.785%
2026-02-26	1.1300	1.1900	1.0800	1.1500	+6.481%	249	19,396	-89.565%
2026-02-25	1.0900	1.1500	1.0600	1.0800	-0.917%	401	19,391	-88.889%
2026-02-24	0.9800	1.1100	0.9800	1.0900	+10.101%	77	19,391	-88.991%
2026-02-23	1.0600	1.0600	0.9600	0.9900	-6.604%	463	19,385	-87.879%
2026-02-20	1.2000	1.2900	1.0300	1.0600	-13.115%	367	19,114	-88.679%
2026-02-19	1.1900	1.2300	1.1300	1.2200	-1.613%	92	18,890	-90.164%
2026-02-18	1.1200	1.2600	1.1000	1.2400	+9.735%	280	18,865	-90.323%
2026-02-17	1.1600	1.2000	1.0800	1.1300	-5.833%	236	18,703	-89.381%
2026-02-13	1.2400	1.3200	1.1400	1.2000	-0.826%	99	18,542	-90.000%
2026-02-12	1.3800	1.3800	1.1300	1.2100	-13.571%	486	18,542	-90.083%
2026-02-11	1.4200	1.4200	1.2800	1.4000	-9.677%	387	18,136	-91.429%
2026-02-10	1.6700	1.6900	1.5000	1.5500	-6.061%	111	17,950	-92.258%
2026-02-09	1.6500	1.8500	1.5100	1.6500	+1.852%	153	17,912	-92.727%
2026-02-06	1.3500	1.6900	1.3100	1.6200	+38.462%	259	17,863	-92.593%
2026-02-05	1.4200	1.4200	1.1200	1.1700	-20.408%	1,911	17,916	-89.744%
2026-02-04	1.7000	1.7200	1.4000	1.4700	-16.000%	325	17,634	-91.837%
2026-02-03	1.7000	1.7700	1.6000	1.7500	+9.375%	1,726	17,480	-93.143%
2026-02-02	1.7600	1.9500	1.6000	1.6000	-11.602%	1,283	15,891	-92.500%
2026-01-30	2.0000	2.0800	1.7500	1.8100	-15.814%	803	15,580	-93.370%
2026-01-29	2.4000	2.4500	2.0900	2.1500	-14.000%	250	15,047	-94.419%
2026-01-28	2.7100	2.8500	2.4500	2.5000	-3.846%	153	14,864	-95.200%
2026-01-27	2.3400	2.6500	2.2500	2.6000	+15.044%	184	14,868	-95.385%
2026-01-26	2.4000	2.5600	2.2400	2.2600	-5.833%	310	14,891	-94.690%
2026-01-23	2.4600	2.4600	2.3000	2.4000	-3.614%	220	14,668	-95.000%
2026-01-22	2.1500	2.5400	2.1500	2.4900	+20.874%	157	14,564	-95.181%
2026-01-21	2.4600	2.5100	2.0600	2.0600	-15.918%	396	14,636	-94.175%
2026-01-20	2.4700	2.6500	2.4500	2.4500	-7.547%	180	14,472	-95.102%
2026-01-16	2.6200	2.8000	2.6000	2.6500	-5.018%	79	14,338	-95.472%
2026-01-15	2.8000	3.0400	2.7000	2.7900	+1.087%	540	14,338	-95.699%
2026-01-14	2.5000	2.7800	2.4900	2.7600	+5.344%	105	14,035	-95.652%
2026-01-13	2.8000	2.8000	2.6000	2.6200	-2.963%	99	14,008	-95.420%
2026-01-12	2.6700	2.7900	2.4000	2.7000	-1.460%	88	13,951	-95.556%
2026-01-09	2.6900	2.9200	2.6900	2.7400	+2.239%	189	13,914	-95.620%
2026-01-08	2.6200	2.8500	2.6200	2.6800	+3.077%	120	13,990	-95.522%
2026-01-07	2.7500	2.7500	2.5500	2.6000	-10.653%	105	14,030	-95.385%
2026-01-06	2.5200	2.9100	2.5200	2.9100	+13.672%	133	14,035	-95.876%
2026-01-05	2.3300	2.5700	2.1400	2.5600	+3.226%	86	14,032	-95.313%
2026-01-02	2.2200	2.4800	2.2100	2.4800	+14.286%	273	13,992	-95.161%
2025-12-31	2.2500	2.2500	2.0800	2.1700	-3.125%	355	13,885	-94.470%
2025-12-30	2.3900	2.3900	2.2000	2.2400	-4.681%	1,404	13,885	-94.643%
2025-12-29	2.4000	2.5500	2.3500	2.3500	-4.472%	1,222	13,552	-94.894%
2025-12-26	2.6800	2.6800	2.4600	2.4600	-10.219%	188	13,529	-95.122%
2025-12-24	2.7300	2.8100	2.6600	2.7400	-0.364%	18	13,513	-95.620%
2025-12-23	2.9400	2.9400	2.7000	2.7500	-6.780%	87	13,513	-95.636%
2025-12-22	3.0500	3.1200	2.9000	2.9500	+1.724%	54	13,576	-95.932%
2025-12-19	2.5500	3.1000	2.5500	2.9000	+13.725%	83	13,602	-95.862%
2025-12-18	2.5000	2.5500	2.4000	2.5500	+9.914%	97	13,579	-95.294%
2025-12-17	2.7000	2.7000	2.3000	2.3200	-12.453%	79	13,520	-94.828%
2025-12-16	2.8000	2.8600	2.6400	2.6500	-3.636%	77	13,496	-95.472%
2025-12-15	3.2500	3.2500	2.6500	2.7500	-14.063%	490	13,560	-95.636%
2025-12-12	3.3500	3.5000	2.9500	3.2000	-7.246%	98	13,475	-96.250%
2025-12-11	3.0000	3.4500	3.0000	3.4500	+2.985%	49	13,528	-96.522%
2025-12-10	3.0500	3.6000	3.0500	3.3500	+0.904%	70	13,538	-96.418%
2025-12-09	3.1500	3.5000	3.0000	3.3200	+1.840%	37	13,582	-96.386%
2025-12-08	3.5500	3.5500	3.1500	3.2600	-6.322%	81	13,574	-96.319%
2025-12-05	3.5500	3.6000	3.2000	3.4800	-4.132%	101	13,581	-96.552%
2025-12-04	3.0500	3.7500	3.0500	3.6300	+24.315%	507	13,644	-96.694%
2025-12-03	2.6800	2.9200	2.6100	2.9200	+6.182%	171	13,869	-95.890%
2025-12-02	2.9200	3.0000	2.7500	2.7500	-7.407%	185	13,749	-95.636%
2025-12-01	2.9000	3.0000	2.9000	2.9700	-5.112%	50	13,713	-95.960%
2025-11-28	2.9800	3.1700	2.9300	3.1300	+7.931%	44	13,711	-96.166%
2025-11-26	3.1500	3.1500	2.8000	2.9000	0.000%	64	13,703	-95.862%
2025-11-25	3.0000	3.0100	2.9000	2.9000	-5.537%	57	13,703	-95.862%
2025-11-24	2.6200	3.1000	2.6200	3.0700	+25.306%	102	13,707	-96.091%
2025-11-21	2.5200	2.5900	2.2100	2.4500	-5.405%	903	13,682	-95.102%
2025-11-20	3.0500	3.2000	2.5200	2.5900	-8.803%	78	13,235	-95.367%
2025-11-19	3.0000	3.1000	2.5200	2.8400	-3.729%	31	13,260	-95.775%
2025-11-18	2.6000	3.1000	2.5500	2.9500	+13.462%	195	13,255	-95.932%
2025-11-17	2.9500	2.9600	2.5000	2.6000	-16.129%	196	13,214	-95.385%
2025-11-14	3.1000	3.5500	3.0500	3.1000	-6.061%	176	13,128	-96.129%
2025-11-13	3.8500	3.9000	3.1000	3.3000	-15.385%	433	13,062	-96.364%
2025-11-12	3.3000	4.0500	3.3000	3.9000	+30.000%	475	12,929	-96.923%
2025-11-11	3.6500	3.6500	3.0000	3.0000	+9.091%	394	12,723	-96.000%
2025-11-10	2.9000	3.0500	2.6800	2.7500	-1.786%	298	12,542	-95.636%
2025-11-07	2.6000	2.8000	2.4500	2.8000	+0.719%	200	12,452	-95.714%
2025-11-06	3.0500	3.0500	2.7100	2.7800	-11.746%	99	12,397	-95.683%
2025-11-05	2.8500	3.2000	2.8500	3.1500	+8.621%	100	12,367	-96.190%
2025-11-04	3.0000	3.1700	2.8500	2.9000	-10.769%	394	12,302	-95.862%
2025-11-03	3.7000	3.7000	3.2500	3.2500	-12.399%	154	12,462	-96.308%
2025-10-31	3.6000	3.8000	3.5000	3.7100	+1.090%	99	12,462	-96.765%
2025-10-30	3.7000	3.7800	3.5000	3.6700	-5.897%	107	12,419	-96.730%
2025-10-29	3.7000	3.9300	3.6000	3.9000	+5.121%	60	12,444	-96.923%
2025-10-28	3.9000	4.0200	3.7000	3.7100	-4.872%	137	12,399	-96.765%
2025-10-27	3.9000	4.1000	3.8000	3.9000	-0.510%	64	12,326	-96.923%
2025-10-24	4.0300	4.2000	3.9000	3.9200	+3.158%	210	12,326	-96.939%
2025-10-23	3.7000	3.8000	3.6000	3.8000	+5.556%	60	12,335	-96.842%
2025-10-22	3.8000	3.9000	3.3000	3.6000	-8.629%	300	12,297	-96.667%
2025-10-21	4.2000	4.2000	3.8000	3.9400	-7.512%	130	12,471	-96.954%
2025-10-20	4.4000	4.5500	4.2600	4.2600	+1.429%	137	12,534	-97.183%
2025-10-17	4.4000	4.4800	4.0000	4.2000	-6.667%	190	12,602	-97.143%
2025-10-16	5.4000	5.4000	4.4700	4.5000	-15.094%	129	12,710	-97.333%
2025-10-15	5.7000	5.7000	4.8000	5.3000	-3.636%	331	12,713	-97.736%
2025-10-14	5.6000	5.9600	5.0800	5.5000	0.000%	341	12,695	-97.818%
2025-10-13	4.5000	5.7000	4.5000	5.5000	+35.802%	472	12,754	-97.818%
2025-10-10	4.4000	5.2000	3.9300	4.0500	-1.220%	674	12,865	-97.037%
2025-10-09	4.0000	4.1000	3.8000	4.1000	+2.500%	119	13,109	-97.073%
2025-10-08	4.3800	4.3800	3.8000	4.0000	0.000%	369	13,120	-97.000%
2025-10-07	4.2600	4.3000	3.9000	4.0000	-6.542%	146	13,371	-97.000%
2025-10-06	4.1100	4.4200	3.9800	4.2800	+9.744%	419	13,371	-97.196%
2025-10-03	4.3000	4.3000	3.7000	3.9000	-3.226%	311	13,586	-96.923%
2025-10-02	3.8000	4.1000	3.7000	4.0300	+6.053%	563	13,691	-97.022%
2025-10-01	3.3900	3.8000	3.3000	3.8000	+11.111%	191	13,607	-96.842%
2025-09-30	3.3000	3.6000	3.3000	3.4200	+3.636%	121	13,617	-96.491%
2025-09-29	3.5000	3.7500	3.3000	3.3000	-5.714%	299	13,591	-96.364%
2025-09-26	4.0000	4.0000	3.4000	3.5000	-10.256%	202	13,710	-96.571%
2025-09-25	3.9000	4.1000	3.5000	3.9000	-7.143%	293	13,723	-96.923%
2025-09-24	4.6300	4.6300	4.1000	4.2000	-9.483%	391	13,740	-97.143%
2025-09-23	3.9000	4.9200	3.9000	4.6400	+25.405%	1,213	13,782	-97.414%
2025-09-22	3.6000	4.0000	3.2000	3.7000	+5.714%	1,031	14,124	-96.757%
2025-09-19	3.2400	3.6900	3.2000	3.5000	+12.903%	458	14,233	-96.571%
2025-09-18	3.1000	3.3000	2.9500	3.1000	+0.977%	367	14,353	-96.129%
2025-09-17	2.8500	3.1000	2.7000	3.0700	+5.137%	622	14,416	-96.091%
2025-09-16	2.5000	2.9500	2.4300	2.9200	+29.778%	1,145	14,381	-95.890%
2025-09-15	2.3600	2.4500	2.1800	2.2500	0.000%	469	14,250	-94.667%
2025-09-12	2.1000	2.3500	2.1000	2.2500	+10.837%	540	13,971	-94.667%
2025-09-11	2.0300	2.2500	2.0000	2.0300	+3.046%	455	13,670	-94.089%
2025-09-10	2.1500	2.1500	1.9500	1.9700	-1.500%	488	13,506	-93.909%
2025-09-09	2.1500	2.1500	1.9700	2.0000	-4.762%	1,202	13,135	-94.000%
2025-09-08	2.2400	2.2400	2.1000	2.1000	-4.545%	197	12,960	-94.286%
2025-09-05	2.2500	2.3000	2.0000	2.2000	+4.762%	1,262	12,844	-94.545%
2025-09-04	2.1500	2.1800	2.0000	2.1000	-0.474%	145	12,692	-94.286%
2025-09-03	2.2200	2.2500	2.0500	2.1100	-4.955%	285	12,667	-94.313%
2025-09-02	2.2000	2.3500	2.0500	2.2200	-2.632%	122	12,636	-94.595%
2025-08-29	2.3500	2.4000	2.2500	2.2800	-3.390%	318	12,366	-94.737%
2025-08-28	2.4000	2.4500	2.3500	2.3600	-0.422%	49	12,366	-94.915%
2025-08-27	2.5000	2.5000	2.3500	2.3700	-5.200%	153	12,337	-94.937%
2025-08-26	2.6000	2.6000	2.4500	2.5000	-2.724%	149	12,319	-95.200%
2025-08-25	2.7000	2.7000	2.5000	2.5700	-3.019%	378	12,375	-95.331%
2025-08-22	2.6000	2.8000	2.5000	2.6500	0.000%	158	12,131	-95.472%
2025-08-21	2.7000	2.7000	2.6000	2.6500	-5.357%	64	12,043	-95.472%
2025-08-20	2.6500	2.8000	2.4000	2.8000	+3.704%	213	12,030	-95.714%
2025-08-19	2.9300	2.9300	2.6200	2.7000	-7.534%	210	12,030	-95.556%
2025-08-18	3.1000	3.2000	2.9000	2.9200	-8.750%	103	12,017	-95.890%
2025-08-15	3.0000	3.3000	2.7500	3.2000	+6.667%	298	11,996	-96.250%
2025-08-14	2.9000	3.1000	2.8000	3.0000	+2.041%	422	11,851	-96.000%
2025-08-13	3.0000	3.0000	2.8000	2.9400	-5.161%	321	11,956	-95.918%
2025-08-12	2.2500	3.1200	2.0500	3.1000	-21.320%	1,854	11,924	-96.129%
2025-08-11	3.8000	4.2000	3.6900	3.9400	+0.510%	709	11,230	-96.954%
2025-08-08	4.0000	4.0000	3.7600	3.9200	+12.644%	116	10,850	-96.939%
2025-08-07	3.7000	3.7100	3.4000	3.4800	-6.199%	129	10,889	-96.552%
2025-08-06	3.7000	3.8000	3.6800	3.7100	-4.872%	163	10,791	-96.765%
2025-08-05	4.0000	4.1500	3.8700	3.9000	-2.500%	105	10,680	-96.923%
2025-08-04	3.8000	4.2000	3.8000	4.0000	+14.613%	194	10,669	-97.000%
2025-08-01	3.1000	3.7000	3.1000	3.4900	+1.159%	179	10,700	-96.562%
2025-07-31	3.5000	3.8000	3.4000	3.4500	+1.471%	170	10,604	-96.522%
2025-07-30	3.6500	3.8000	3.4000	3.4000	-8.108%	151	10,537	-96.471%
2025-07-29	4.0800	4.0800	3.6800	3.7000	-11.905%	264	10,466	-96.757%
2025-07-28	4.3000	4.3000	4.0000	4.2000	-2.326%	258	10,530	-97.143%
2025-07-25	4.4000	4.6000	4.2000	4.3000	-6.522%	532	10,344	-97.209%
2025-07-24	4.7500	4.9000	4.6000	4.6000	-4.167%	187	10,149	-97.391%
2025-07-23	4.4500	4.8000	4.4000	4.8000	+12.150%	104	10,188	-97.500%
2025-07-22	4.5000	4.5000	4.0000	4.2800	-0.465%	242	10,148	-97.196%
2025-07-21	5.3000	5.4000	4.3000	4.3000	-10.788%	435	10,050	-97.209%
2025-07-18	5.2000	5.3000	4.8000	4.8200	-5.490%	331	10,161	-97.510%
2025-07-17	4.4000	5.2000	4.3800	5.1000	+18.605%	281	9,979	-97.647%
2025-07-16	4.2000	4.5000	4.0500	4.3000	+2.381%	141	10,078	-97.209%
2025-07-15	4.2000	4.2700	3.9000	4.2000	+5.000%	363	10,113	-97.143%
2025-07-14	3.6000	4.1000	3.4000	4.0000	+9.589%	424	10,051	-97.000%
2025-07-11	4.0900	4.1400	3.6000	3.6500	-16.284%	465	9,994	-96.712%
2025-07-10	4.5000	4.5000	4.0000	4.3600	-3.540%	460	9,892	-97.248%
2025-07-09	5.0000	5.0000	4.1000	4.5200	-3.830%	447	10,143	-97.345%
2025-07-08	5.1000	5.5700	4.5800	4.7000	0.000%	466	9,948	-97.447%
2025-07-07	4.9000	4.9000	4.3000	4.7000	0.000%	461	9,954	-97.447%
2025-07-03	4.8900	5.1000	4.6000	4.7000	+4.444%	376	9,877	-97.447%
2025-07-02	3.8000	4.8000	3.7000	4.5000	+18.110%	660	9,877	-97.333%
2025-07-01	4.1000	4.3000	3.5400	3.8100	-4.750%	499	9,911	-96.850%
2025-06-30	3.5000	4.3000	3.5000	4.0000	+27.389%	1,510	9,725	-97.000%
2025-06-27	3.0000	3.3000	2.8500	3.1400	+1.290%	739	9,357	-96.178%
2025-06-26	2.8000	3.2000	2.5000	3.1000	+29.167%	799	9,041	-96.129%
2025-06-25	2.9500	3.0000	2.3000	2.4000	-9.434%	1,002	8,872	-95.000%
2025-06-24	2.1000	2.6500	2.0800	2.6500	+43.243%	3,304	8,183	-95.472%
2025-06-23	1.6500	1.9000	1.6500	1.8500	+1.093%	292	6,744	-93.514%
2025-06-20	2.0500	2.0500	1.7000	1.8300	-1.081%	776	6,612	-93.443%
2025-06-18	1.9500	2.0000	1.8000	1.8500	0.000%	48	6,585	-93.514%
2025-06-17	2.0000	2.1500	1.8500	1.8500	-7.500%	465	6,585	-93.514%
2025-06-16	1.7500	2.0000	1.7500	2.0000	+18.343%	711	6,701	-94.000%
2025-06-13	1.8000	1.8500	1.6500	1.6900	-6.111%	290	6,516	-92.899%
2025-06-12	1.7500	1.8100	1.7400	1.8000	+2.857%	69	6,482	-93.333%
2025-06-11	1.7500	1.9100	1.7500	1.7500	0.000%	226	6,440	-93.143%
2025-06-10	1.8500	1.8500	1.7300	1.7500	-5.914%	193	6,329	-93.143%
2025-06-09	1.8500	1.9000	1.7600	1.8600	+0.541%	199	6,265	-93.548%
2025-06-06	1.8000	1.9000	1.8000	1.8500	+2.778%	278	6,206	-93.514%
2025-06-05	2.1000	2.1000	1.7000	1.8000	-14.286%	192	6,160	-93.333%
2025-06-04	1.7500	2.2000	1.7000	2.1000	+20.000%	84	6,027	-94.286%
2025-06-03	1.9000	1.9000	1.7000	1.7500	-6.915%	74	5,970	-93.143%
2025-06-02	1.9400	1.9600	1.8000	1.8800	-6.000%	139	5,952	-93.617%
2025-05-30	1.8500	2.1000	1.8100	2.0000	+9.890%	548	5,889	-94.000%
2025-05-29	2.0100	2.0100	1.8000	1.8200	-6.667%	170	5,630	-93.407%
2025-05-28	2.2500	2.2500	1.9000	1.9500	-12.556%	310	5,532	-93.846%
2025-05-27	1.8500	2.3000	1.7700	2.2300	+37.654%	437	5,377	-94.619%
2025-05-23	1.6500	1.6700	1.6200	1.6200	-7.429%	42	5,227	-92.593%
2025-05-22	1.6000	2.0000	1.6000	1.7500	+5.422%	66	5,227	-93.143%
2025-05-21	1.5500	1.9500	1.5500	1.6600	+14.483%	256	5,223	-92.771%
2025-05-20	1.5800	1.5800	1.4500	1.4500	-12.121%	34	5,069	-91.724%
2025-05-19	1.5000	1.6500	1.4500	1.6500	+7.843%	67	5,066	-92.727%
2025-05-16	1.6300	1.6600	1.5000	1.5300	-1.290%	132	5,044	-92.157%
2025-05-15	1.7000	1.7000	1.4600	1.5500	-7.738%	44	5,049	-92.258%
2025-05-14	1.5500	2.0200	1.5500	1.6800	+11.258%	782	5,032	-92.857%
2025-05-13	1.3600	1.6700	1.3000	1.5100	+16.154%	397	5,033	-92.053%
2025-05-12	1.3500	1.3500	1.3000	1.3000	+4.000%	14	4,810	-90.769%
2025-05-09	1.2500	1.2500	1.2000	1.2500	0.000%	118	4,797	-90.400%
2025-05-08	1.3300	1.3300	1.1500	1.2500	+10.619%	278	4,761	-90.400%
2025-05-07	1.1800	1.1800	1.1300	1.1300	-5.833%	17	4,739	-89.381%
2025-05-06	1.1900	1.2000	1.1700	1.2000	-11.111%	54	4,735	-90.000%
2025-05-05	1.2500	1.3500	1.1900	1.3500	+1.504%	20	4,732	-91.111%
2025-05-02	1.3000	1.4000	1.2500	1.3300	-2.206%	136	4,726	-90.977%
2025-05-01	1.4000	1.4500	1.3600	1.3600	-1.449%	17	4,722	-91.176%
2025-04-30	1.3000	1.4100	1.3000	1.3800	-12.658%	107	4,724	-91.304%
2025-04-29	1.5200	1.6500	1.5000	1.5800	+1.282%	15	4,730	-92.405%
2025-04-28	1.7500	1.7500	1.3500	1.5600	+4.000%	269	4,731	-92.308%
2025-04-25	1.2000	1.6500	1.2000	1.5000	+36.364%	446	4,706	-92.000%
2025-04-24	1.0000	1.1500	1.0000	1.1000	+10.000%	322	4,680	-89.091%
2025-04-23	0.9500	1.0500	0.9500	1.0000	+5.263%	55	4,660	-88.000%
2025-04-22	0.9500	1.0000	0.9500	0.9500	+11.765%	10	4,667	-87.368%
2025-04-21	0.8500	0.8500	0.8500	0.8500	-5.556%	44	4,667	-85.882%
2025-04-17	0.9000	0.9900	0.9000	0.9000	0.000%	40	4,669	-86.667%
2025-04-16	0.9000	0.9500	0.9000	0.9000	-10.000%	474	4,669	-86.667%
2025-04-15	1.0500	1.0500	0.9000	1.0000	-3.846%	465	4,936	-88.000%
2025-04-14	1.2400	1.2400	1.0000	1.0400	-13.333%	246	4,856	-88.462%
2025-04-11	1.1500	1.2000	1.1500	1.2000	+6.195%	6	4,877	-90.000%
2025-04-10	1.1500	1.2500	1.1300	1.1300	-8.871%	11	4,877	-89.381%
2025-04-09	1.1500	1.2400	1.0000	1.2400	+12.727%	97	4,876	-90.323%
2025-04-08	1.3500	1.3500	1.0500	1.1000	-13.386%	1,008	4,908	-89.091%
2025-04-07	1.1500	1.2700	1.0000	1.2700	+9.483%	149	4,941	-90.551%
2025-04-04	1.0600	1.1600	1.0500	1.1600	-14.074%	120	4,915	-89.655%
2025-04-03	1.1600	1.3500	1.1600	1.3500	+12.500%	312	4,910	-91.111%
2025-04-02	1.1600	1.3500	1.1500	1.2000	0.000%	520	4,734	-90.000%
2025-04-01	1.1500	1.2500	1.1200	1.2000	+2.564%	469	4,880	-90.000%
2025-03-31	1.1500	1.2000	1.1000	1.1700	-4.098%	165	4,685	-89.744%
2025-03-28	1.2500	1.2500	1.1500	1.2200	-2.400%	230	4,695	-90.164%

.dark-mode .Gg2nMT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gg2nMT{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115C5BBAI Jan 15 2027 5.00 Call (BBAI270115C00005000)option OPRA

BBAI20270115C5
BBAI Jan 15 2027 5.00 Call (BBAI270115C00005000)
option OPRA