Dark

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

EOD

Jul 23, 2026

0.3100-3.125%(-0.0100)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3000	0.3500	0.2900	0.3100	-3.125%	256	31,305	0.000%
2026-07-22	0.3200	0.3700	0.3000	0.3200	-3.030%	194	31,362	-3.125%
2026-07-21	0.3000	0.3400	0.3000	0.3300	+10.000%	211	31,283	-6.061%
2026-07-20	0.3300	0.3300	0.2900	0.3000	-3.226%	490	31,274	+3.333%
2026-07-17	0.3300	0.3500	0.3000	0.3100	-6.061%	319	30,959	0.000%
2026-07-16	0.4000	0.4100	0.3300	0.3300	-21.429%	1,520	30,903	-6.061%
2026-07-15	0.4400	0.4600	0.4000	0.4200	+5.000%	254	30,891	-26.190%
2026-07-14	0.4000	0.4200	0.3800	0.4000	+2.564%	243	30,760	-22.500%
2026-07-13	0.4800	0.4800	0.3900	0.3900	-17.021%	1,306	30,659	-20.513%
2026-07-10	0.5300	0.5400	0.4600	0.4700	-2.083%	137	29,775	-34.043%
2026-07-09	0.4900	0.5500	0.4600	0.4800	-2.041%	288	29,746	-35.417%
2026-07-08	0.5100	0.5500	0.4800	0.4900	-18.333%	1,178	29,566	-36.735%
2026-07-07	0.6400	0.6400	0.5500	0.6000	-3.226%	391	29,982	-48.333%
2026-07-06	0.6000	0.6800	0.6000	0.6200	+1.639%	371	29,982	-50.000%
2026-07-02	0.6900	0.7300	0.6000	0.6100	-7.576%	471	30,341	-49.180%
2026-07-01	0.6800	0.7400	0.6500	0.6600	-4.348%	113	30,341	-53.030%
2026-06-30	0.6500	0.7200	0.6500	0.6900	+1.471%	240	30,329	-55.072%
2026-06-29	0.6900	0.7000	0.6000	0.6800	+7.937%	98	30,306	-54.412%
2026-06-26	0.5700	0.6700	0.5500	0.6300	+12.500%	467	30,278	-50.794%
2026-06-25	0.6400	0.6400	0.5600	0.5600	-18.841%	312	30,487	-44.643%
2026-06-24	0.7300	0.7300	0.6200	0.6900	-6.757%	667	30,324	-55.072%
2026-06-23	0.7700	0.8300	0.7400	0.7400	-6.329%	396	30,711	-58.108%
2026-06-22	0.8600	0.9200	0.7900	0.7900	-12.222%	598	30,635	-60.759%
2026-06-18	0.8700	0.9000	0.8100	0.9000	+5.882%	223	30,488	-65.556%
2026-06-17	0.9400	0.9800	0.8500	0.8500	-5.556%	295	30,488	-63.529%
2026-06-16	0.9900	1.0000	0.8400	0.9000	-8.163%	303	30,373	-65.556%
2026-06-15	1.0700	1.0900	0.9500	0.9800	-3.922%	402	30,360	-68.367%
2026-06-12	1.0900	1.1000	0.9700	1.0200	-5.556%	741	30,262	-69.608%
2026-06-11	1.0000	1.0900	0.9900	1.0800	+5.882%	184	30,741	-71.296%
2026-06-10	1.0100	1.1000	1.0000	1.0200	+2.000%	140	30,653	-69.608%
2026-06-09	1.1400	1.2100	0.9100	1.0000	-16.667%	1,018	30,685	-69.000%
2026-06-08	1.1800	1.3100	1.1200	1.2000	+7.143%	411	31,079	-74.167%
2026-06-05	1.3900	1.4400	1.0500	1.1200	-25.333%	965	31,127	-72.321%
2026-06-04	1.5400	1.6300	1.4700	1.5000	-4.459%	728	31,290	-79.333%
2026-06-03	1.6600	1.7000	1.4500	1.5700	-9.770%	2,956	31,361	-80.255%
2026-06-02	1.8400	1.9400	1.6900	1.7400	-10.309%	1,100	33,378	-82.184%
2026-06-01	1.8400	2.0200	1.7300	1.9400	+7.778%	2,464	33,169	-84.021%
2026-05-29	1.6600	1.8400	1.5200	1.8000	+11.111%	4,531	33,945	-82.778%
2026-05-28	1.1800	1.7000	1.1100	1.6200	+33.884%	2,233	33,290	-80.864%
2026-05-27	1.0500	1.2600	1.0000	1.2100	+16.346%	1,061	33,571	-74.380%
2026-05-26	1.1600	1.1600	0.9800	1.0400	0.000%	669	33,424	-70.192%
2026-05-22	1.0900	1.2700	1.0000	1.0400	-1.887%	3,254	35,034	-70.192%
2026-05-21	1.0000	1.1100	0.9400	1.0600	+8.163%	8,069	30,922	-70.755%
2026-05-20	0.9200	1.0500	0.9000	0.9800	+10.112%	203	30,922	-68.367%
2026-05-19	0.9000	0.9100	0.8100	0.8900	-4.301%	1,169	30,578	-65.169%
2026-05-18	0.9500	0.9800	0.8500	0.9300	-10.577%	464	30,578	-66.667%
2026-05-15	1.0700	1.1500	1.0000	1.0400	-9.565%	7,330	30,578	-70.192%
2026-05-14	1.0300	1.1500	1.0000	1.1500	+11.650%	513	26,447	-73.043%
2026-05-13	1.0300	1.1100	0.9500	1.0300	-0.962%	833	26,172	-69.903%
2026-05-12	1.0600	1.1100	0.9500	1.0400	-7.143%	336	26,172	-70.192%
2026-05-11	0.9800	1.1600	0.9500	1.1200	+8.738%	597	26,172	-72.321%
2026-05-08	1.0300	1.0300	0.9000	1.0300	+1.980%	2,409	25,969	-69.903%
2026-05-07	1.1700	1.2000	0.9800	1.0100	-13.675%	1,589	25,028	-69.307%
2026-05-06	1.0400	1.2000	0.9800	1.1700	+6.364%	7,684	24,060	-73.504%
2026-05-05	1.1400	1.1400	0.9900	1.1000	0.000%	886	21,243	-71.818%
2026-05-04	1.1300	1.2000	1.0900	1.1000	+1.852%	1,070	21,731	-71.818%
2026-05-01	1.0100	1.1000	0.9400	1.0800	+5.882%	485	22,204	-71.296%
2026-04-30	0.8600	1.0400	0.8600	1.0200	+10.870%	223	22,204	-69.608%
2026-04-29	1.0800	1.1100	0.8900	0.9200	-14.019%	803	22,169	-66.304%
2026-04-28	0.8500	1.1000	0.8400	1.0700	+24.419%	1,617	21,807	-71.028%
2026-04-27	0.8600	0.8900	0.8200	0.8600	0.000%	275	21,836	-63.953%
2026-04-24	0.8800	0.9000	0.7900	0.8600	+1.176%	329	21,932	-63.953%
2026-04-23	0.9500	0.9500	0.8000	0.8500	-12.371%	229	21,748	-63.529%
2026-04-22	0.9300	1.0000	0.8700	0.9700	+10.227%	509	21,707	-68.041%
2026-04-21	0.9400	1.0200	0.8600	0.8800	-2.222%	531	21,287	-64.773%
2026-04-20	0.7000	0.9000	0.7000	0.9000	+1.124%	159	21,287	-65.556%
2026-04-17	0.8900	1.0300	0.8700	0.8900	+4.706%	927	21,151	-65.169%
2026-04-16	0.9400	0.9400	0.8100	0.8500	+1.190%	469	20,960	-63.529%
2026-04-15	0.7500	0.8600	0.7500	0.8400	+20.000%	551	21,037	-63.095%
2026-04-14	0.7000	0.7500	0.7000	0.7000	+7.692%	452	20,832	-55.714%
2026-04-13	0.6100	0.6700	0.5700	0.6500	+4.839%	230	20,634	-52.308%
2026-04-10	0.6300	0.6700	0.6100	0.6200	-4.615%	181	20,535	-50.000%
2026-04-09	0.6700	0.6700	0.6000	0.6500	-4.412%	238	20,494	-52.308%
2026-04-08	0.7800	0.8000	0.6800	0.6800	-2.857%	193	20,393	-54.412%
2026-04-07	0.7000	0.7100	0.6400	0.7000	-5.405%	188	20,365	-55.714%
2026-04-06	0.7500	0.7800	0.7100	0.7400	0.000%	176	20,369	-58.108%
2026-04-02	0.6500	0.8500	0.6300	0.7400	+7.246%	161	20,358	-58.108%
2026-04-01	0.7400	0.7800	0.6700	0.6900	-6.757%	291	20,358	-55.072%
2026-03-31	0.5600	0.7400	0.5500	0.7400	+39.623%	673	20,261	-58.108%
2026-03-30	0.6000	0.6000	0.5200	0.5300	-11.667%	182	19,910	-41.509%
2026-03-27	0.6400	0.6400	0.5600	0.6000	-9.091%	470	19,926	-48.333%
2026-03-26	0.7000	0.7300	0.6400	0.6600	-8.333%	359	19,873	-53.030%
2026-03-25	0.8000	0.8000	0.7100	0.7200	-4.000%	112	20,045	-56.944%
2026-03-24	0.8200	0.8300	0.7200	0.7500	-10.714%	264	19,973	-58.667%
2026-03-23	0.8000	0.8700	0.7900	0.8400	+9.091%	263	20,074	-63.095%
2026-03-20	0.9100	0.9100	0.7600	0.7700	-13.483%	301	20,000	-59.740%
2026-03-19	0.9000	0.9400	0.7500	0.8900	-2.198%	174	19,925	-65.169%
2026-03-18	1.0000	1.0900	0.9100	0.9100	-9.901%	4,198	19,963	-65.934%
2026-03-17	1.1300	1.1300	1.0100	1.0100	-6.481%	204	20,028	-69.307%
2026-03-16	1.0500	1.1200	0.9800	1.0800	+5.882%	214	19,957	-71.296%
2026-03-13	1.1100	1.1500	1.0100	1.0200	-8.108%	165	19,854	-69.608%
2026-03-12	1.1400	1.1700	1.0600	1.1100	-3.478%	536	19,799	-72.072%
2026-03-11	1.1800	1.2300	1.1000	1.1500	+2.679%	200	20,075	-73.043%
2026-03-10	1.2500	1.2500	1.0900	1.1200	-8.197%	363	19,977	-72.321%
2026-03-09	1.1800	1.2600	1.0700	1.2200	-1.613%	778	19,798	-74.590%
2026-03-06	1.1000	1.4000	1.0600	1.2400	+11.712%	1,146	19,580	-75.000%
2026-03-05	0.9900	1.1100	0.8600	1.1100	+11.000%	351	19,548	-72.072%
2026-03-04	0.9800	1.0500	0.9500	1.0000	+2.041%	160	19,513	-69.000%
2026-03-03	1.1000	1.1000	0.8800	0.9800	-16.239%	589	19,478	-68.367%
2026-03-02	1.0100	1.2300	1.0100	1.1700	+9.346%	476	19,406	-73.504%
2026-02-27	1.0800	1.1200	1.0100	1.0700	-6.957%	175	19,397	-71.028%
2026-02-26	1.1300	1.1900	1.0800	1.1500	+6.481%	249	19,396	-73.043%
2026-02-25	1.0900	1.1500	1.0600	1.0800	-0.917%	401	19,391	-71.296%
2026-02-24	0.9800	1.1100	0.9800	1.0900	+10.101%	77	19,391	-71.560%
2026-02-23	1.0600	1.0600	0.9600	0.9900	-6.604%	463	19,385	-68.687%
2026-02-20	1.2000	1.2900	1.0300	1.0600	-13.115%	367	19,114	-70.755%
2026-02-19	1.1900	1.2300	1.1300	1.2200	-1.613%	92	18,890	-74.590%
2026-02-18	1.1200	1.2600	1.1000	1.2400	+9.735%	280	18,865	-75.000%
2026-02-17	1.1600	1.2000	1.0800	1.1300	-5.833%	236	18,703	-72.566%
2026-02-13	1.2400	1.3200	1.1400	1.2000	-0.826%	99	18,542	-74.167%
2026-02-12	1.3800	1.3800	1.1300	1.2100	-13.571%	486	18,542	-74.380%
2026-02-11	1.4200	1.4200	1.2800	1.4000	-9.677%	387	18,136	-77.857%
2026-02-10	1.6700	1.6900	1.5000	1.5500	-6.061%	111	17,950	-80.000%
2026-02-09	1.6500	1.8500	1.5100	1.6500	+1.852%	153	17,912	-81.212%
2026-02-06	1.3500	1.6900	1.3100	1.6200	+38.462%	259	17,863	-80.864%
2026-02-05	1.4200	1.4200	1.1200	1.1700	-20.408%	1,911	17,916	-73.504%
2026-02-04	1.7000	1.7200	1.4000	1.4700	-16.000%	325	17,634	-78.912%
2026-02-03	1.7000	1.7700	1.6000	1.7500	+9.375%	1,726	17,480	-82.286%
2026-02-02	1.7600	1.9500	1.6000	1.6000	-11.602%	1,283	15,891	-80.625%
2026-01-30	2.0000	2.0800	1.7500	1.8100	-15.814%	803	15,580	-82.873%
2026-01-29	2.4000	2.4500	2.0900	2.1500	-14.000%	250	15,047	-85.581%
2026-01-28	2.7100	2.8500	2.4500	2.5000	-3.846%	153	14,864	-87.600%
2026-01-27	2.3400	2.6500	2.2500	2.6000	+15.044%	184	14,868	-88.077%
2026-01-26	2.4000	2.5600	2.2400	2.2600	-5.833%	310	14,891	-86.283%
2026-01-23	2.4600	2.4600	2.3000	2.4000	-3.614%	220	14,668	-87.083%
2026-01-22	2.1500	2.5400	2.1500	2.4900	+20.874%	157	14,564	-87.550%
2026-01-21	2.4600	2.5100	2.0600	2.0600	-15.918%	396	14,636	-84.951%
2026-01-20	2.4700	2.6500	2.4500	2.4500	-7.547%	180	14,472	-87.347%
2026-01-16	2.6200	2.8000	2.6000	2.6500	-5.018%	79	14,338	-88.302%
2026-01-15	2.8000	3.0400	2.7000	2.7900	+1.087%	540	14,338	-88.889%
2026-01-14	2.5000	2.7800	2.4900	2.7600	+5.344%	105	14,035	-88.768%
2026-01-13	2.8000	2.8000	2.6000	2.6200	-2.963%	99	14,008	-88.168%
2026-01-12	2.6700	2.7900	2.4000	2.7000	-1.460%	88	13,951	-88.519%
2026-01-09	2.6900	2.9200	2.6900	2.7400	+2.239%	189	13,914	-88.686%
2026-01-08	2.6200	2.8500	2.6200	2.6800	+3.077%	120	13,990	-88.433%
2026-01-07	2.7500	2.7500	2.5500	2.6000	-10.653%	105	14,030	-88.077%
2026-01-06	2.5200	2.9100	2.5200	2.9100	+13.672%	133	14,035	-89.347%
2026-01-05	2.3300	2.5700	2.1400	2.5600	+3.226%	86	14,032	-87.891%
2026-01-02	2.2200	2.4800	2.2100	2.4800	+14.286%	273	13,992	-87.500%
2025-12-31	2.2500	2.2500	2.0800	2.1700	-3.125%	355	13,885	-85.714%
2025-12-30	2.3900	2.3900	2.2000	2.2400	-4.681%	1,404	13,885	-86.161%
2025-12-29	2.4000	2.5500	2.3500	2.3500	-4.472%	1,222	13,552	-86.809%
2025-12-26	2.6800	2.6800	2.4600	2.4600	-10.219%	188	13,529	-87.398%
2025-12-24	2.7300	2.8100	2.6600	2.7400	-0.364%	18	13,513	-88.686%
2025-12-23	2.9400	2.9400	2.7000	2.7500	-6.780%	87	13,513	-88.727%
2025-12-22	3.0500	3.1200	2.9000	2.9500	+1.724%	54	13,576	-89.492%
2025-12-19	2.5500	3.1000	2.5500	2.9000	+13.725%	83	13,602	-89.310%
2025-12-18	2.5000	2.5500	2.4000	2.5500	+9.914%	97	13,579	-87.843%
2025-12-17	2.7000	2.7000	2.3000	2.3200	-12.453%	79	13,520	-86.638%
2025-12-16	2.8000	2.8600	2.6400	2.6500	-3.636%	77	13,496	-88.302%
2025-12-15	3.2500	3.2500	2.6500	2.7500	-14.063%	490	13,560	-88.727%
2025-12-12	3.3500	3.5000	2.9500	3.2000	-7.246%	98	13,475	-90.313%
2025-12-11	3.0000	3.4500	3.0000	3.4500	+2.985%	49	13,528	-91.014%
2025-12-10	3.0500	3.6000	3.0500	3.3500	+0.904%	70	13,538	-90.746%
2025-12-09	3.1500	3.5000	3.0000	3.3200	+1.840%	37	13,582	-90.663%
2025-12-08	3.5500	3.5500	3.1500	3.2600	-6.322%	81	13,574	-90.491%
2025-12-05	3.5500	3.6000	3.2000	3.4800	-4.132%	101	13,581	-91.092%
2025-12-04	3.0500	3.7500	3.0500	3.6300	+24.315%	507	13,644	-91.460%
2025-12-03	2.6800	2.9200	2.6100	2.9200	+6.182%	171	13,869	-89.384%
2025-12-02	2.9200	3.0000	2.7500	2.7500	-7.407%	185	13,749	-88.727%
2025-12-01	2.9000	3.0000	2.9000	2.9700	-5.112%	50	13,713	-89.562%
2025-11-28	2.9800	3.1700	2.9300	3.1300	+7.931%	44	13,711	-90.096%
2025-11-26	3.1500	3.1500	2.8000	2.9000	0.000%	64	13,703	-89.310%
2025-11-25	3.0000	3.0100	2.9000	2.9000	-5.537%	57	13,703	-89.310%
2025-11-24	2.6200	3.1000	2.6200	3.0700	+25.306%	102	13,707	-89.902%
2025-11-21	2.5200	2.5900	2.2100	2.4500	-5.405%	903	13,682	-87.347%
2025-11-20	3.0500	3.2000	2.5200	2.5900	-8.803%	78	13,235	-88.031%
2025-11-19	3.0000	3.1000	2.5200	2.8400	-3.729%	31	13,260	-89.085%
2025-11-18	2.6000	3.1000	2.5500	2.9500	+13.462%	195	13,255	-89.492%
2025-11-17	2.9500	2.9600	2.5000	2.6000	-16.129%	196	13,214	-88.077%
2025-11-14	3.1000	3.5500	3.0500	3.1000	-6.061%	176	13,128	-90.000%
2025-11-13	3.8500	3.9000	3.1000	3.3000	-15.385%	433	13,062	-90.606%
2025-11-12	3.3000	4.0500	3.3000	3.9000	+30.000%	475	12,929	-92.051%
2025-11-11	3.6500	3.6500	3.0000	3.0000	+9.091%	394	12,723	-89.667%
2025-11-10	2.9000	3.0500	2.6800	2.7500	-1.786%	298	12,542	-88.727%
2025-11-07	2.6000	2.8000	2.4500	2.8000	+0.719%	200	12,452	-88.929%
2025-11-06	3.0500	3.0500	2.7100	2.7800	-11.746%	99	12,397	-88.849%
2025-11-05	2.8500	3.2000	2.8500	3.1500	+8.621%	100	12,367	-90.159%
2025-11-04	3.0000	3.1700	2.8500	2.9000	-10.769%	394	12,302	-89.310%
2025-11-03	3.7000	3.7000	3.2500	3.2500	-12.399%	154	12,462	-90.462%
2025-10-31	3.6000	3.8000	3.5000	3.7100	+1.090%	99	12,462	-91.644%
2025-10-30	3.7000	3.7800	3.5000	3.6700	-5.897%	107	12,419	-91.553%
2025-10-29	3.7000	3.9300	3.6000	3.9000	+5.121%	60	12,444	-92.051%
2025-10-28	3.9000	4.0200	3.7000	3.7100	-4.872%	137	12,399	-91.644%
2025-10-27	3.9000	4.1000	3.8000	3.9000	-0.510%	64	12,326	-92.051%
2025-10-24	4.0300	4.2000	3.9000	3.9200	+3.158%	210	12,326	-92.092%
2025-10-23	3.7000	3.8000	3.6000	3.8000	+5.556%	60	12,335	-91.842%
2025-10-22	3.8000	3.9000	3.3000	3.6000	-8.629%	300	12,297	-91.389%
2025-10-21	4.2000	4.2000	3.8000	3.9400	-7.512%	130	12,471	-92.132%
2025-10-20	4.4000	4.5500	4.2600	4.2600	+1.429%	137	12,534	-92.723%
2025-10-17	4.4000	4.4800	4.0000	4.2000	-6.667%	190	12,602	-92.619%
2025-10-16	5.4000	5.4000	4.4700	4.5000	-15.094%	129	12,710	-93.111%
2025-10-15	5.7000	5.7000	4.8000	5.3000	-3.636%	331	12,713	-94.151%
2025-10-14	5.6000	5.9600	5.0800	5.5000	0.000%	341	12,695	-94.364%
2025-10-13	4.5000	5.7000	4.5000	5.5000	+35.802%	472	12,754	-94.364%
2025-10-10	4.4000	5.2000	3.9300	4.0500	-1.220%	674	12,865	-92.346%
2025-10-09	4.0000	4.1000	3.8000	4.1000	+2.500%	119	13,109	-92.439%
2025-10-08	4.3800	4.3800	3.8000	4.0000	0.000%	369	13,120	-92.250%
2025-10-07	4.2600	4.3000	3.9000	4.0000	-6.542%	146	13,371	-92.250%
2025-10-06	4.1100	4.4200	3.9800	4.2800	+9.744%	419	13,371	-92.757%
2025-10-03	4.3000	4.3000	3.7000	3.9000	-3.226%	311	13,586	-92.051%
2025-10-02	3.8000	4.1000	3.7000	4.0300	+6.053%	563	13,691	-92.308%
2025-10-01	3.3900	3.8000	3.3000	3.8000	+11.111%	191	13,607	-91.842%
2025-09-30	3.3000	3.6000	3.3000	3.4200	+3.636%	121	13,617	-90.936%
2025-09-29	3.5000	3.7500	3.3000	3.3000	-5.714%	299	13,591	-90.606%
2025-09-26	4.0000	4.0000	3.4000	3.5000	-10.256%	202	13,710	-91.143%
2025-09-25	3.9000	4.1000	3.5000	3.9000	-7.143%	293	13,723	-92.051%
2025-09-24	4.6300	4.6300	4.1000	4.2000	-9.483%	391	13,740	-92.619%
2025-09-23	3.9000	4.9200	3.9000	4.6400	+25.405%	1,213	13,782	-93.319%
2025-09-22	3.6000	4.0000	3.2000	3.7000	+5.714%	1,031	14,124	-91.622%
2025-09-19	3.2400	3.6900	3.2000	3.5000	+12.903%	458	14,233	-91.143%
2025-09-18	3.1000	3.3000	2.9500	3.1000	+0.977%	367	14,353	-90.000%
2025-09-17	2.8500	3.1000	2.7000	3.0700	+5.137%	622	14,416	-89.902%
2025-09-16	2.5000	2.9500	2.4300	2.9200	+29.778%	1,145	14,381	-89.384%
2025-09-15	2.3600	2.4500	2.1800	2.2500	0.000%	469	14,250	-86.222%
2025-09-12	2.1000	2.3500	2.1000	2.2500	+10.837%	540	13,971	-86.222%
2025-09-11	2.0300	2.2500	2.0000	2.0300	+3.046%	455	13,670	-84.729%
2025-09-10	2.1500	2.1500	1.9500	1.9700	-1.500%	488	13,506	-84.264%
2025-09-09	2.1500	2.1500	1.9700	2.0000	-4.762%	1,202	13,135	-84.500%
2025-09-08	2.2400	2.2400	2.1000	2.1000	-4.545%	197	12,960	-85.238%
2025-09-05	2.2500	2.3000	2.0000	2.2000	+4.762%	1,262	12,844	-85.909%
2025-09-04	2.1500	2.1800	2.0000	2.1000	-0.474%	145	12,692	-85.238%
2025-09-03	2.2200	2.2500	2.0500	2.1100	-4.955%	285	12,667	-85.308%
2025-09-02	2.2000	2.3500	2.0500	2.2200	-2.632%	122	12,636	-86.036%
2025-08-29	2.3500	2.4000	2.2500	2.2800	-3.390%	318	12,366	-86.404%
2025-08-28	2.4000	2.4500	2.3500	2.3600	-0.422%	49	12,366	-86.864%
2025-08-27	2.5000	2.5000	2.3500	2.3700	-5.200%	153	12,337	-86.920%
2025-08-26	2.6000	2.6000	2.4500	2.5000	-2.724%	149	12,319	-87.600%
2025-08-25	2.7000	2.7000	2.5000	2.5700	-3.019%	378	12,375	-87.938%
2025-08-22	2.6000	2.8000	2.5000	2.6500	0.000%	158	12,131	-88.302%
2025-08-21	2.7000	2.7000	2.6000	2.6500	-5.357%	64	12,043	-88.302%
2025-08-20	2.6500	2.8000	2.4000	2.8000	+3.704%	213	12,030	-88.929%
2025-08-19	2.9300	2.9300	2.6200	2.7000	-7.534%	210	12,030	-88.519%
2025-08-18	3.1000	3.2000	2.9000	2.9200	-8.750%	103	12,017	-89.384%
2025-08-15	3.0000	3.3000	2.7500	3.2000	+6.667%	298	11,996	-90.313%
2025-08-14	2.9000	3.1000	2.8000	3.0000	+2.041%	422	11,851	-89.667%
2025-08-13	3.0000	3.0000	2.8000	2.9400	-5.161%	321	11,956	-89.456%
2025-08-12	2.2500	3.1200	2.0500	3.1000	-21.320%	1,854	11,924	-90.000%
2025-08-11	3.8000	4.2000	3.6900	3.9400	+0.510%	709	11,230	-92.132%
2025-08-08	4.0000	4.0000	3.7600	3.9200	+12.644%	116	10,850	-92.092%
2025-08-07	3.7000	3.7100	3.4000	3.4800	-6.199%	129	10,889	-91.092%
2025-08-06	3.7000	3.8000	3.6800	3.7100	-4.872%	163	10,791	-91.644%
2025-08-05	4.0000	4.1500	3.8700	3.9000	-2.500%	105	10,680	-92.051%
2025-08-04	3.8000	4.2000	3.8000	4.0000	+14.613%	194	10,669	-92.250%
2025-08-01	3.1000	3.7000	3.1000	3.4900	+1.159%	179	10,700	-91.117%
2025-07-31	3.5000	3.8000	3.4000	3.4500	+1.471%	170	10,604	-91.014%
2025-07-30	3.6500	3.8000	3.4000	3.4000	-8.108%	151	10,537	-90.882%
2025-07-29	4.0800	4.0800	3.6800	3.7000	-11.905%	264	10,466	-91.622%
2025-07-28	4.3000	4.3000	4.0000	4.2000	-2.326%	258	10,530	-92.619%
2025-07-25	4.4000	4.6000	4.2000	4.3000	-6.522%	532	10,344	-92.791%
2025-07-24	4.7500	4.9000	4.6000	4.6000	-4.167%	187	10,149	-93.261%
2025-07-23	4.4500	4.8000	4.4000	4.8000	+12.150%	104	10,188	-93.542%
2025-07-22	4.5000	4.5000	4.0000	4.2800	-0.465%	242	10,148	-92.757%
2025-07-21	5.3000	5.4000	4.3000	4.3000	-10.788%	435	10,050	-92.791%
2025-07-18	5.2000	5.3000	4.8000	4.8200	-5.490%	331	10,161	-93.568%
2025-07-17	4.4000	5.2000	4.3800	5.1000	+18.605%	281	9,979	-93.922%
2025-07-16	4.2000	4.5000	4.0500	4.3000	+2.381%	141	10,078	-92.791%
2025-07-15	4.2000	4.2700	3.9000	4.2000	+5.000%	363	10,113	-92.619%
2025-07-14	3.6000	4.1000	3.4000	4.0000	+9.589%	424	10,051	-92.250%
2025-07-11	4.0900	4.1400	3.6000	3.6500	-16.284%	465	9,994	-91.507%
2025-07-10	4.5000	4.5000	4.0000	4.3600	-3.540%	460	9,892	-92.890%
2025-07-09	5.0000	5.0000	4.1000	4.5200	-3.830%	447	10,143	-93.142%
2025-07-08	5.1000	5.5700	4.5800	4.7000	0.000%	466	9,948	-93.404%
2025-07-07	4.9000	4.9000	4.3000	4.7000	0.000%	461	9,954	-93.404%
2025-07-03	4.8900	5.1000	4.6000	4.7000	+4.444%	376	9,877	-93.404%
2025-07-02	3.8000	4.8000	3.7000	4.5000	+18.110%	660	9,877	-93.111%
2025-07-01	4.1000	4.3000	3.5400	3.8100	-4.750%	499	9,911	-91.864%
2025-06-30	3.5000	4.3000	3.5000	4.0000	+27.389%	1,510	9,725	-92.250%
2025-06-27	3.0000	3.3000	2.8500	3.1400	+1.290%	739	9,357	-90.127%
2025-06-26	2.8000	3.2000	2.5000	3.1000	+29.167%	799	9,041	-90.000%
2025-06-25	2.9500	3.0000	2.3000	2.4000	-9.434%	1,002	8,872	-87.083%
2025-06-24	2.1000	2.6500	2.0800	2.6500	+43.243%	3,304	8,183	-88.302%
2025-06-23	1.6500	1.9000	1.6500	1.8500	+1.093%	292	6,744	-83.243%
2025-06-20	2.0500	2.0500	1.7000	1.8300	-1.081%	776	6,612	-83.060%
2025-06-18	1.9500	2.0000	1.8000	1.8500	0.000%	48	6,585	-83.243%
2025-06-17	2.0000	2.1500	1.8500	1.8500	-7.500%	465	6,585	-83.243%
2025-06-16	1.7500	2.0000	1.7500	2.0000	+18.343%	711	6,701	-84.500%
2025-06-13	1.8000	1.8500	1.6500	1.6900	-6.111%	290	6,516	-81.657%
2025-06-12	1.7500	1.8100	1.7400	1.8000	+2.857%	69	6,482	-82.778%
2025-06-11	1.7500	1.9100	1.7500	1.7500	0.000%	226	6,440	-82.286%
2025-06-10	1.8500	1.8500	1.7300	1.7500	-5.914%	193	6,329	-82.286%
2025-06-09	1.8500	1.9000	1.7600	1.8600	+0.541%	199	6,265	-83.333%
2025-06-06	1.8000	1.9000	1.8000	1.8500	+2.778%	278	6,206	-83.243%
2025-06-05	2.1000	2.1000	1.7000	1.8000	-14.286%	192	6,160	-82.778%
2025-06-04	1.7500	2.2000	1.7000	2.1000	+20.000%	84	6,027	-85.238%
2025-06-03	1.9000	1.9000	1.7000	1.7500	-6.915%	74	5,970	-82.286%
2025-06-02	1.9400	1.9600	1.8000	1.8800	-6.000%	139	5,952	-83.511%
2025-05-30	1.8500	2.1000	1.8100	2.0000	+9.890%	548	5,889	-84.500%
2025-05-29	2.0100	2.0100	1.8000	1.8200	-6.667%	170	5,630	-82.967%
2025-05-28	2.2500	2.2500	1.9000	1.9500	-12.556%	310	5,532	-84.103%
2025-05-27	1.8500	2.3000	1.7700	2.2300	+37.654%	437	5,377	-86.099%
2025-05-23	1.6500	1.6700	1.6200	1.6200	-7.429%	42	5,227	-80.864%
2025-05-22	1.6000	2.0000	1.6000	1.7500	+5.422%	66	5,227	-82.286%
2025-05-21	1.5500	1.9500	1.5500	1.6600	+14.483%	256	5,223	-81.325%
2025-05-20	1.5800	1.5800	1.4500	1.4500	-12.121%	34	5,069	-78.621%
2025-05-19	1.5000	1.6500	1.4500	1.6500	+7.843%	67	5,066	-81.212%
2025-05-16	1.6300	1.6600	1.5000	1.5300	-1.290%	132	5,044	-79.739%
2025-05-15	1.7000	1.7000	1.4600	1.5500	-7.738%	44	5,049	-80.000%
2025-05-14	1.5500	2.0200	1.5500	1.6800	+11.258%	782	5,032	-81.548%
2025-05-13	1.3600	1.6700	1.3000	1.5100	+16.154%	397	5,033	-79.470%
2025-05-12	1.3500	1.3500	1.3000	1.3000	+4.000%	14	4,810	-76.154%
2025-05-09	1.2500	1.2500	1.2000	1.2500	0.000%	118	4,797	-75.200%
2025-05-08	1.3300	1.3300	1.1500	1.2500	+10.619%	278	4,761	-75.200%
2025-05-07	1.1800	1.1800	1.1300	1.1300	-5.833%	17	4,739	-72.566%
2025-05-06	1.1900	1.2000	1.1700	1.2000	-11.111%	54	4,735	-74.167%
2025-05-05	1.2500	1.3500	1.1900	1.3500	+1.504%	20	4,732	-77.037%
2025-05-02	1.3000	1.4000	1.2500	1.3300	-2.206%	136	4,726	-76.692%
2025-05-01	1.4000	1.4500	1.3600	1.3600	-1.449%	17	4,722	-77.206%
2025-04-30	1.3000	1.4100	1.3000	1.3800	-12.658%	107	4,724	-77.536%
2025-04-29	1.5200	1.6500	1.5000	1.5800	+1.282%	15	4,730	-80.380%
2025-04-28	1.7500	1.7500	1.3500	1.5600	+4.000%	269	4,731	-80.128%
2025-04-25	1.2000	1.6500	1.2000	1.5000	+36.364%	446	4,706	-79.333%
2025-04-24	1.0000	1.1500	1.0000	1.1000	+10.000%	322	4,680	-71.818%
2025-04-23	0.9500	1.0500	0.9500	1.0000	+5.263%	55	4,660	-69.000%
2025-04-22	0.9500	1.0000	0.9500	0.9500	+11.765%	10	4,667	-67.368%
2025-04-21	0.8500	0.8500	0.8500	0.8500	-5.556%	44	4,667	-63.529%
2025-04-17	0.9000	0.9900	0.9000	0.9000	0.000%	40	4,669	-65.556%
2025-04-16	0.9000	0.9500	0.9000	0.9000	-10.000%	474	4,669	-65.556%
2025-04-15	1.0500	1.0500	0.9000	1.0000	-3.846%	465	4,936	-69.000%
2025-04-14	1.2400	1.2400	1.0000	1.0400	-13.333%	246	4,856	-70.192%
2025-04-11	1.1500	1.2000	1.1500	1.2000	+6.195%	6	4,877	-74.167%
2025-04-10	1.1500	1.2500	1.1300	1.1300	-8.871%	11	4,877	-72.566%
2025-04-09	1.1500	1.2400	1.0000	1.2400	+12.727%	97	4,876	-75.000%
2025-04-08	1.3500	1.3500	1.0500	1.1000	-13.386%	1,008	4,908	-71.818%
2025-04-07	1.1500	1.2700	1.0000	1.2700	+9.483%	149	4,941	-75.591%
2025-04-04	1.0600	1.1600	1.0500	1.1600	-14.074%	120	4,915	-73.276%
2025-04-03	1.1600	1.3500	1.1600	1.3500	+12.500%	312	4,910	-77.037%
2025-04-02	1.1600	1.3500	1.1500	1.2000	0.000%	520	4,734	-74.167%
2025-04-01	1.1500	1.2500	1.1200	1.2000	+2.564%	469	4,880	-74.167%
2025-03-31	1.1500	1.2000	1.1000	1.1700	-4.098%	165	4,685	-73.504%
2025-03-28	1.2500	1.2500	1.1500	1.2200	-2.400%	230	4,695	-74.590%
2025-03-27	1.4000	1.4000	1.2500	1.2500	-3.846%	518	4,662	-75.200%
2025-03-26	1.5000	1.5000	1.3000	1.3000	-16.129%	492	4,801	-76.154%
2025-03-25	1.7000	1.7500	1.5000	1.5500	+1.307%	5	4,498	-80.000%
2025-03-24	1.2500	1.5600	1.2500	1.5300	+27.500%	720	4,497	-79.739%
2025-03-21	1.3000	1.3000	1.1500	1.2000	0.000%	1,220	4,758	-74.167%
2025-03-20	1.3500	1.3500	1.2000	1.2000	-4.000%	566	4,164	-74.167%
2025-03-19	1.2500	1.3000	1.2000	1.2500	0.000%	95	4,424	-75.200%
2025-03-18	1.4500	1.5000	1.1000	1.2500	-19.355%	652	4,369	-75.200%
2025-03-17	1.6000	1.6500	1.5000	1.5500	+3.333%	1,050	4,017	-80.000%
2025-03-14	1.4500	1.5500	1.4000	1.5000	+11.111%	212	4,043	-79.333%
2025-03-13	1.2000	1.3500	1.2000	1.3500	0.000%	24	3,997	-77.037%
2025-03-12	1.4000	1.4100	1.3400	1.3500	0.000%	33	3,997	-77.037%
2025-03-11	1.3000	1.3500	1.1800	1.3500	0.000%	1,152	3,977	-77.037%
2025-03-10	1.4500	1.6000	1.2000	1.3500	-3.571%	2,089	3,800	-77.037%
2025-03-07	1.6500	1.6500	1.2800	1.4000	-30.000%	1,404	3,463	-77.857%
2025-03-06	2.1500	2.1500	1.9300	2.0000	-15.612%	104	3,060	-84.500%
2025-03-05	2.3000	2.4000	2.1500	2.3700	+1.717%	57	2,995	-86.920%
2025-03-04	2.3000	2.5000	2.1200	2.3300	-2.917%	434	2,961	-86.695%
2025-03-03	3.0000	3.0000	2.3000	2.4000	-9.434%	143	2,667	-87.083%
2025-02-28	2.4000	2.7500	2.4000	2.6500	+0.379%	264	2,648	-88.302%
2025-02-27	2.9000	2.9800	2.5800	2.6400	-10.508%	497	2,537	-88.258%
2025-02-26	3.1000	3.3000	2.9500	2.9500	-2.640%	27	2,071	-89.492%
2025-02-25	3.1000	3.2000	2.7500	3.0300	-5.313%	99	2,061	-89.769%
2025-02-24	3.8200	3.8200	3.1000	3.2000	-16.667%	526	2,032	-90.313%
2025-02-21	4.5000	4.5700	3.8400	3.8400	-14.667%	40	2,192	-91.927%
2025-02-20	4.5000	4.5000	3.8900	4.5000	-4.863%	346	2,190	-93.111%
2025-02-19	5.1000	5.1000	4.6000	4.7300	-7.255%	78	2,119	-93.446%
2025-02-18	5.8000	6.0400	5.1000	5.1000	-11.765%	154	2,128	-93.922%
2025-02-14	6.0000	6.1000	5.4000	5.7800	-8.976%	206	2,216	-94.637%
2025-02-13	6.5000	6.6000	6.1000	6.3500	+4.098%	62	2,216	-95.118%
2025-02-12	5.0000	6.5000	4.9400	6.1000	+22.000%	143	2,195	-94.918%
2025-02-11	5.5000	6.0500	4.9000	5.0000	-11.661%	74	2,154	-93.800%
2025-02-10	6.0000	6.0500	5.0000	5.6600	+5.993%	239	2,146	-94.523%
2025-02-07	4.0000	5.8000	4.0000	5.3400	+33.500%	1,364	2,259	-94.195%
2025-02-06	4.4200	4.4200	3.8600	4.0000	+1.010%	25	2,482	-92.250%
2025-02-05	2.7500	4.4000	2.6500	3.9600	+55.294%	407	2,476	-92.172%
2025-02-04	2.2000	2.7000	2.2000	2.5500	+22.596%	319	2,515	-87.843%
2025-02-03	1.7000	2.0800	1.7000	2.0800	+4.000%	31	2,450	-85.096%
2025-01-31	2.1500	2.2100	2.0000	2.0000	0.000%	706	2,442	-84.500%

.dark-mode .zTzZC7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zTzZC7{ 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