Dark

BBAI20270115C7
BBAI Jan 15 2027 7.00 Call (BBAI270115C00007000)
option OPRA

EOD

Jul 23, 2026

0.17000.000%(0.0000)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.1800	0.1800	0.1600	0.1700	0.000%	73	30,748	0.000%
2026-07-22	0.1800	0.1900	0.1700	0.1700	-5.556%	173	30,737	0.000%
2026-07-21	0.1800	0.2000	0.1600	0.1800	+5.882%	105	30,718	-5.556%
2026-07-20	0.1800	0.1800	0.1600	0.1700	0.000%	103	30,680	0.000%
2026-07-17	0.1900	0.1900	0.1500	0.1700	-15.000%	76	30,727	0.000%
2026-07-16	0.2300	0.2400	0.1800	0.2000	-16.667%	521	30,694	-15.000%
2026-07-15	0.2400	0.2700	0.2000	0.2400	+9.091%	417	30,930	-29.167%
2026-07-14	0.2200	0.2400	0.2200	0.2200	-4.348%	274	30,847	-22.727%
2026-07-13	0.2600	0.2600	0.2200	0.2300	-11.538%	204	30,916	-26.087%
2026-07-10	0.2800	0.3700	0.2600	0.2600	-7.143%	369	30,904	-34.615%
2026-07-09	0.2700	0.2800	0.2600	0.2800	-3.448%	74	30,928	-39.286%
2026-07-08	0.3000	0.3300	0.2600	0.2900	-9.375%	267	30,921	-41.379%
2026-07-07	0.3500	0.3600	0.3000	0.3200	-15.789%	168	30,850	-46.875%
2026-07-06	0.3700	0.3800	0.3500	0.3800	+8.571%	204	30,808	-55.263%
2026-07-02	0.3900	0.4200	0.3500	0.3500	-7.895%	237	30,936	-51.429%
2026-07-01	0.3900	0.4300	0.3800	0.3800	-9.524%	1,219	30,936	-55.263%
2026-06-30	0.3800	0.4200	0.3800	0.4200	+7.692%	59	31,465	-59.524%
2026-06-29	0.3900	0.4200	0.3500	0.3900	0.000%	215	31,431	-56.410%
2026-06-26	0.3200	0.4000	0.3200	0.3900	+21.875%	1,249	31,419	-56.410%
2026-06-25	0.3500	0.3600	0.3100	0.3200	-13.514%	210	31,396	-46.875%
2026-06-24	0.4100	0.4200	0.3700	0.3700	-15.909%	117	31,350	-54.054%
2026-06-23	0.5400	0.5400	0.4400	0.4400	-8.333%	251	31,365	-61.364%
2026-06-22	0.5100	0.5900	0.4800	0.4800	-17.241%	163	31,385	-64.583%
2026-06-18	0.5200	0.5800	0.5000	0.5800	+11.538%	216	31,257	-70.690%
2026-06-17	0.6000	0.6100	0.5200	0.5200	-10.345%	231	31,257	-67.308%
2026-06-16	0.6100	0.6300	0.5500	0.5800	-7.937%	82	31,182	-70.690%
2026-06-15	0.6900	0.7000	0.6200	0.6300	+1.613%	138	31,161	-73.016%
2026-06-12	0.7000	0.7200	0.6200	0.6200	-10.145%	118	31,105	-72.581%
2026-06-11	0.6600	0.7000	0.6300	0.6900	+11.290%	126	31,119	-75.362%
2026-06-10	0.6500	0.7400	0.6200	0.6200	-8.824%	218	31,193	-72.581%
2026-06-09	0.7600	0.8200	0.5700	0.6800	-12.821%	711	31,222	-75.000%
2026-06-08	0.6900	0.8600	0.6900	0.7800	0.000%	114	31,114	-78.205%
2026-06-05	0.9000	0.9000	0.7100	0.7800	-22.000%	651	31,141	-78.205%
2026-06-04	1.0700	1.1100	1.0000	1.0000	-6.542%	395	31,259	-83.000%
2026-06-03	1.1200	1.1600	1.0000	1.0700	-12.295%	1,002	31,358	-84.112%
2026-06-02	1.3100	1.3700	1.1500	1.2200	-12.857%	1,941	30,872	-86.066%
2026-06-01	1.2900	1.4600	1.2400	1.4000	+12.903%	1,738	32,471	-87.857%
2026-05-29	1.1200	1.3000	1.0400	1.2400	+12.727%	4,672	31,939	-86.290%
2026-05-28	0.7600	1.1000	0.7200	1.1000	+39.241%	3,239	31,744	-84.545%
2026-05-27	0.6600	0.8100	0.6300	0.7900	+21.538%	906	33,149	-78.481%
2026-05-26	0.6800	0.7100	0.6100	0.6500	0.000%	505	33,226	-73.846%
2026-05-22	0.6900	0.8100	0.6200	0.6500	-4.412%	1,004	33,999	-73.846%
2026-05-21	0.6300	0.6900	0.5900	0.6800	+9.677%	161	33,958	-75.000%
2026-05-20	0.5000	0.6600	0.5000	0.6200	+10.714%	192	33,958	-72.581%
2026-05-19	0.6000	0.6000	0.5000	0.5600	-1.754%	171	34,230	-69.643%
2026-05-18	0.6300	0.6300	0.5400	0.5700	-10.938%	522	34,230	-70.175%
2026-05-15	0.6300	0.7000	0.6100	0.6400	-11.111%	2,877	34,230	-73.438%
2026-05-14	0.6400	0.7400	0.6000	0.7200	+10.769%	4,984	34,722	-76.389%
2026-05-13	0.6500	0.7100	0.5900	0.6500	+6.557%	363	31,646	-73.846%
2026-05-12	0.6600	0.6600	0.5900	0.6100	-10.294%	230	31,646	-72.131%
2026-05-11	0.5900	0.7200	0.5900	0.6800	+11.475%	781	31,646	-75.000%
2026-05-08	0.6400	0.6400	0.5400	0.6100	-4.688%	739	31,851	-72.131%
2026-05-07	0.7500	0.7500	0.6100	0.6400	-13.514%	725	31,687	-73.438%
2026-05-06	0.6700	0.7600	0.6000	0.7400	+4.225%	649	31,165	-77.027%
2026-05-05	0.7100	0.7100	0.6300	0.7100	-2.740%	337	31,128	-76.056%
2026-05-04	0.7200	0.7800	0.7100	0.7300	+4.286%	276	30,995	-76.712%
2026-05-01	0.6600	0.7100	0.6000	0.7000	+7.692%	2,128	30,966	-75.714%
2026-04-30	0.5900	0.6900	0.5700	0.6500	+8.333%	406	30,966	-73.846%
2026-04-29	0.7100	0.7300	0.5700	0.6000	-14.286%	426	31,160	-71.667%
2026-04-28	0.5500	0.7000	0.5400	0.7000	+29.630%	1,307	30,984	-75.714%
2026-04-27	0.5500	0.5800	0.5300	0.5400	-5.263%	156	30,945	-68.519%
2026-04-24	0.5900	0.5900	0.5000	0.5700	+5.556%	1,158	30,875	-70.175%
2026-04-23	0.6000	0.6000	0.5200	0.5400	-10.000%	252	31,203	-68.519%
2026-04-22	0.6100	0.6400	0.5600	0.6000	-1.639%	231	31,057	-71.667%
2026-04-21	0.5700	0.6500	0.5600	0.6100	+8.929%	351	30,715	-72.131%
2026-04-20	0.5100	0.5800	0.5100	0.5600	0.000%	234	30,715	-69.643%
2026-04-17	0.6100	0.6800	0.5400	0.5600	+5.660%	409	30,622	-69.643%
2026-04-16	0.5500	0.5500	0.5000	0.5300	+1.923%	599	30,479	-67.925%
2026-04-15	0.4900	0.5400	0.4900	0.5200	+18.182%	248	29,977	-67.308%
2026-04-14	0.4200	0.4600	0.4100	0.4400	+12.821%	478	29,852	-61.364%
2026-04-13	0.3700	0.4000	0.3600	0.3900	0.000%	204	29,855	-56.410%
2026-04-10	0.4000	0.4000	0.3700	0.3900	-2.500%	449	29,859	-56.410%
2026-04-09	0.4000	0.4000	0.3700	0.4000	-2.439%	81	29,827	-57.500%
2026-04-08	0.4700	0.4700	0.4100	0.4100	-2.381%	188	29,825	-58.537%
2026-04-07	0.4700	0.4700	0.4000	0.4200	-6.667%	200	29,813	-59.524%
2026-04-06	0.4500	0.4900	0.4300	0.4500	-2.174%	140	29,716	-62.222%
2026-04-02	0.4000	0.4700	0.3900	0.4600	+9.524%	287	29,499	-63.043%
2026-04-01	0.4600	0.5000	0.4200	0.4200	-8.696%	251	29,499	-59.524%
2026-03-31	0.3500	0.4600	0.3500	0.4600	+43.750%	1,924	29,474	-63.043%
2026-03-30	0.3600	0.3700	0.3000	0.3200	-13.514%	425	29,849	-46.875%
2026-03-27	0.3800	0.4000	0.3600	0.3700	-5.128%	368	29,876	-54.054%
2026-03-26	0.4300	0.4600	0.3900	0.3900	-13.333%	296	29,897	-56.410%
2026-03-25	0.5000	0.5000	0.4200	0.4500	-2.174%	190	29,976	-62.222%
2026-03-24	0.4700	0.5500	0.4500	0.4600	-8.000%	566	29,952	-63.043%
2026-03-23	0.4900	0.5400	0.4900	0.5000	0.000%	796	29,749	-66.000%
2026-03-20	0.5600	0.6000	0.5000	0.5000	-10.714%	652	29,937	-66.000%
2026-03-19	0.5700	0.5800	0.5200	0.5600	-6.667%	382	29,835	-69.643%
2026-03-18	0.6300	0.6500	0.6000	0.6000	-6.250%	297	29,778	-71.667%
2026-03-17	0.6700	0.7100	0.6400	0.6400	-4.478%	442	29,753	-73.438%
2026-03-16	0.7000	0.7200	0.6500	0.6700	0.000%	397	29,661	-74.627%
2026-03-13	0.8500	0.8500	0.6500	0.6700	-4.286%	155	29,741	-74.627%
2026-03-12	0.7500	0.7600	0.7000	0.7000	-7.895%	569	29,691	-75.714%
2026-03-11	0.7500	0.8200	0.7400	0.7600	+5.556%	480	29,418	-77.632%
2026-03-10	0.8000	0.8000	0.7200	0.7200	-8.861%	232	29,287	-76.389%
2026-03-09	0.8000	0.8100	0.7000	0.7900	-4.819%	232	29,231	-78.481%
2026-03-06	0.7300	0.9200	0.7100	0.8300	+12.162%	2,330	30,085	-79.518%
2026-03-05	0.6500	0.7400	0.5600	0.7400	+12.121%	279	28,838	-77.027%
2026-03-04	0.6400	0.7100	0.6300	0.6600	+3.125%	286	28,669	-74.242%
2026-03-03	0.7000	0.7000	0.5800	0.6400	-15.789%	730	28,559	-73.438%
2026-03-02	0.7200	0.8000	0.7200	0.7600	+7.042%	206	28,558	-77.632%
2026-02-27	0.7200	0.7500	0.6700	0.7100	-10.127%	241	28,479	-76.056%
2026-02-26	0.8500	0.8500	0.7200	0.7900	+9.722%	105	28,398	-78.481%
2026-02-25	0.7300	0.7600	0.6900	0.7200	-1.370%	494	28,569	-76.389%
2026-02-24	0.6600	0.7400	0.6100	0.7300	+19.672%	406	28,569	-76.712%
2026-02-23	0.7000	0.7200	0.6100	0.6100	-14.085%	508	28,664	-72.131%
2026-02-20	0.8400	0.8600	0.6900	0.7100	-16.471%	542	28,434	-76.056%
2026-02-19	0.7800	0.8500	0.7400	0.8500	+4.938%	382	28,198	-80.000%
2026-02-18	0.7600	0.8500	0.7000	0.8100	+5.195%	345	28,149	-79.012%
2026-02-17	0.7800	0.8000	0.7400	0.7700	-8.333%	454	28,101	-77.922%
2026-02-13	0.8500	0.9300	0.7700	0.8400	+2.439%	154	28,022	-79.762%
2026-02-12	0.9700	0.9700	0.7500	0.8200	-13.684%	524	28,022	-79.268%
2026-02-11	1.0400	1.0400	0.8700	0.9500	-10.377%	290	27,710	-82.105%
2026-02-10	1.1700	1.2400	1.0100	1.0600	-10.169%	114	27,599	-83.962%
2026-02-09	1.1000	1.2000	1.0700	1.1800	+2.609%	194	27,533	-85.593%
2026-02-06	0.8500	1.1800	0.8500	1.1500	+41.975%	661	27,482	-85.217%
2026-02-05	0.9800	0.9900	0.7600	0.8100	-22.857%	770	27,332	-79.012%
2026-02-04	1.1800	1.2200	0.9700	1.0500	-13.223%	528	27,311	-83.810%
2026-02-03	1.1400	1.2500	1.1000	1.2100	+5.217%	375	27,123	-85.950%
2026-02-02	1.2500	1.2700	1.1000	1.1500	-9.449%	454	26,943	-85.217%
2026-01-30	1.4900	1.6600	1.2300	1.2700	-18.065%	558	27,010	-86.614%
2026-01-29	1.8300	1.8300	1.4500	1.5500	-15.761%	767	26,804	-89.032%
2026-01-28	1.9900	2.2200	1.8000	1.8400	-4.167%	505	26,523	-90.761%
2026-01-27	1.6800	1.9400	1.6400	1.9200	+14.970%	567	26,568	-91.146%
2026-01-26	1.7700	1.9700	1.6300	1.6700	-5.650%	1,303	26,570	-89.820%
2026-01-23	1.8300	1.9000	1.6700	1.7700	-2.210%	861	25,574	-90.395%
2026-01-22	1.7000	1.8500	1.6900	1.8100	+7.738%	1,080	25,393	-90.608%
2026-01-21	2.0500	2.0500	1.4900	1.6800	-7.182%	2,742	26,009	-89.881%
2026-01-20	1.8500	2.0000	1.7700	1.8100	-7.179%	1,960	24,311	-90.608%
2026-01-16	2.1300	2.2000	1.9300	1.9500	-4.412%	991	23,982	-91.282%
2026-01-15	2.0400	2.3000	2.0200	2.0400	-0.488%	751	23,982	-91.667%
2026-01-14	1.9400	2.1100	1.8200	2.0500	+5.128%	517	23,952	-91.707%
2026-01-13	2.2300	2.2300	1.8500	1.9500	-7.143%	1,331	23,682	-91.282%
2026-01-12	2.0000	2.2100	1.9100	2.1000	+1.942%	1,001	23,606	-91.905%
2026-01-09	2.0800	2.2600	2.0000	2.0600	+0.980%	1,598	23,461	-91.748%
2026-01-08	1.9500	2.1500	1.9100	2.0400	+3.553%	2,159	23,587	-91.667%
2026-01-07	2.1500	2.1700	1.9500	1.9700	-10.860%	1,102	23,378	-91.371%
2026-01-06	1.9800	2.3000	1.8600	2.2100	+12.755%	634	23,253	-92.308%
2026-01-05	1.9300	2.0100	1.6900	1.9600	+3.158%	1,500	23,276	-91.327%
2026-01-02	1.6800	1.9000	1.5900	1.9000	+22.581%	419	22,776	-91.053%
2025-12-31	1.8000	1.8000	1.5500	1.5500	-3.125%	627	23,256	-89.032%
2025-12-30	2.0500	2.0500	1.6000	1.6000	-10.615%	473	23,256	-89.375%
2025-12-29	1.9100	1.9800	1.7700	1.7900	-5.789%	1,458	23,228	-90.503%
2025-12-26	2.0100	2.0500	1.8500	1.9000	-9.524%	764	23,218	-91.053%
2025-12-24	2.1000	2.3400	2.0700	2.1000	-3.670%	48	23,031	-91.905%
2025-12-23	2.4200	2.4500	2.0800	2.1800	-4.803%	299	23,031	-92.202%
2025-12-22	2.2300	2.4800	2.2300	2.2900	+1.778%	1,578	23,094	-92.576%
2025-12-19	2.0200	2.5500	1.9900	2.2500	+15.979%	342	22,893	-92.444%
2025-12-18	2.0000	2.0400	1.8200	1.9400	+5.435%	213	22,778	-91.237%
2025-12-17	2.0500	2.1500	1.8000	1.8400	-11.538%	223	22,683	-90.761%
2025-12-16	2.1400	2.2500	2.0000	2.0800	-4.147%	124	22,589	-91.827%
2025-12-15	2.4000	2.4900	2.0500	2.1700	-12.500%	541	22,543	-92.166%
2025-12-12	2.7000	2.8500	2.3200	2.4800	-4.981%	1,311	22,642	-93.145%
2025-12-11	2.5500	2.7800	2.4200	2.6100	+0.385%	216	21,891	-93.487%
2025-12-10	2.8000	2.9000	2.5300	2.6000	-3.704%	367	21,782	-93.462%
2025-12-09	2.5000	2.7400	2.4100	2.7000	0.000%	407	21,780	-93.704%
2025-12-08	2.8800	2.8800	2.4500	2.7000	-3.915%	792	21,705	-93.704%
2025-12-05	2.8800	2.9000	2.5600	2.8100	-5.705%	511	21,606	-93.950%
2025-12-04	2.3200	3.1000	2.3000	2.9800	+29.004%	509	21,545	-94.295%
2025-12-03	2.1500	2.3300	2.0200	2.3100	+2.212%	311	21,645	-92.641%
2025-12-02	2.4000	2.4000	2.1600	2.2600	-7.755%	357	21,637	-92.478%
2025-12-01	2.4000	2.4500	2.3000	2.4500	-1.606%	738	21,414	-93.061%
2025-11-28	2.4000	2.6500	2.3600	2.4900	+8.261%	192	21,542	-93.173%
2025-11-26	2.4500	2.5500	2.2900	2.3000	-6.122%	664	21,670	-92.609%
2025-11-25	2.3800	2.5700	2.3000	2.4500	-1.210%	270	21,670	-93.061%
2025-11-24	2.0300	2.5400	2.0200	2.4800	+27.179%	462	21,673	-93.145%
2025-11-21	2.1000	2.1500	1.7200	1.9500	-6.250%	1,254	21,617	-91.282%
2025-11-20	2.5100	2.7500	2.0600	2.0800	-8.772%	2,090	21,566	-91.827%
2025-11-19	2.4000	2.5100	2.2000	2.2800	-6.557%	328	21,613	-92.544%
2025-11-18	2.1000	2.5700	2.0700	2.4400	+11.927%	2,314	21,629	-93.033%
2025-11-17	2.4000	2.5600	2.0500	2.1800	-12.800%	428	20,801	-92.202%
2025-11-14	2.6500	2.9500	2.5000	2.5000	-9.091%	1,268	20,749	-93.200%
2025-11-13	3.2000	3.2500	2.5700	2.7500	-16.667%	1,814	20,159	-93.818%
2025-11-12	2.6900	3.5000	2.6900	3.3000	+30.952%	2,110	19,575	-94.848%
2025-11-11	3.0500	3.0500	2.4500	2.5200	+11.504%	2,179	19,078	-93.254%
2025-11-10	2.3600	2.4900	2.1600	2.2600	-0.877%	509	19,112	-92.478%
2025-11-07	2.2000	2.2800	2.0000	2.2800	+3.636%	242	18,872	-92.544%
2025-11-06	2.5800	2.6000	2.2000	2.2000	-15.385%	503	18,863	-92.273%
2025-11-05	2.3600	2.7000	2.2300	2.6000	+13.043%	652	18,813	-93.462%
2025-11-04	2.4700	2.5700	2.2500	2.3000	-16.364%	658	18,633	-92.609%
2025-11-03	3.2000	3.2000	2.6800	2.7500	-12.975%	593	18,632	-93.818%
2025-10-31	3.1000	3.3000	2.9500	3.1600	+1.935%	460	18,632	-94.620%
2025-10-30	3.1000	3.2000	2.9200	3.1000	-2.208%	197	18,833	-94.516%
2025-10-29	3.1000	3.3600	3.0200	3.1700	+1.603%	312	18,825	-94.637%
2025-10-28	3.4000	3.5000	3.0500	3.1200	-8.235%	281	18,689	-94.551%
2025-10-27	3.4000	3.6000	3.1000	3.4000	+3.030%	422	18,374	-95.000%
2025-10-24	3.4000	3.5000	3.3000	3.3000	+4.762%	269	18,374	-94.848%
2025-10-23	3.0000	3.3000	3.0000	3.1500	+5.000%	248	18,260	-94.603%
2025-10-22	3.2000	3.3000	2.9000	3.0000	-9.091%	675	18,190	-94.333%
2025-10-21	3.5900	3.6100	3.2000	3.3000	-8.587%	768	18,028	-94.848%
2025-10-20	3.7800	4.0000	3.5700	3.6100	-1.902%	400	17,933	-95.291%
2025-10-17	3.8000	4.0000	3.4000	3.6800	-5.641%	705	17,914	-95.380%
2025-10-16	4.6000	4.6000	3.8000	3.9000	-15.217%	740	17,825	-95.641%
2025-10-15	5.7000	5.7000	4.0000	4.6000	-4.167%	910	17,831	-96.304%
2025-10-14	4.6000	5.3000	4.4000	4.8000	+2.128%	1,000	17,729	-96.458%
2025-10-13	3.6600	5.0000	3.6600	4.7000	+38.235%	2,141	17,735	-96.383%
2025-10-10	3.5500	4.5000	3.3800	3.4000	-2.857%	2,362	18,114	-95.000%
2025-10-09	3.4000	3.6000	3.2000	3.5000	+3.858%	290	18,810	-95.143%
2025-10-08	3.5000	3.7000	3.2000	3.3700	-3.714%	782	18,784	-94.955%
2025-10-07	3.7000	3.8000	3.2000	3.5000	-2.778%	559	18,706	-95.143%
2025-10-06	3.4000	3.8000	3.3000	3.6000	+10.769%	786	18,706	-95.278%
2025-10-03	3.5200	3.5200	3.0000	3.2500	-3.561%	824	18,739	-94.769%
2025-10-02	3.2000	3.5000	3.1000	3.3700	+5.975%	474	18,907	-94.955%
2025-10-01	2.9000	3.2000	2.8000	3.1800	+10.035%	444	18,880	-94.654%
2025-09-30	2.8000	3.1000	2.7000	2.8900	+2.482%	305	18,759	-94.118%
2025-09-29	3.2400	3.2400	2.8000	2.8200	-9.032%	456	18,655	-93.972%
2025-09-26	3.3000	3.3000	2.8500	3.1000	-4.908%	891	18,516	-94.516%
2025-09-25	3.3000	3.5000	2.9500	3.2600	-8.169%	1,030	18,326	-94.785%
2025-09-24	3.9000	4.0000	3.5000	3.5500	-7.311%	1,001	18,202	-95.211%
2025-09-23	4.0000	4.3000	3.2000	3.8300	+21.587%	2,820	18,154	-95.561%
2025-09-22	2.9500	3.2600	2.6000	3.1500	+5.000%	1,187	18,632	-94.603%
2025-09-19	2.6400	3.1000	2.6400	3.0000	+16.732%	1,672	18,249	-94.333%
2025-09-18	2.4500	2.7000	2.4000	2.5700	+6.198%	1,904	17,544	-93.385%
2025-09-17	2.3500	2.5000	2.1500	2.4200	+0.833%	1,071	17,116	-92.975%
2025-09-16	2.0500	2.4500	2.0000	2.4000	+31.148%	1,951	16,845	-92.917%
2025-09-15	1.8500	1.9000	1.7500	1.8300	+1.667%	506	16,547	-90.710%
2025-09-12	1.9000	1.9000	1.6500	1.8000	+9.756%	568	16,236	-90.556%
2025-09-11	1.6000	1.7700	1.5500	1.6400	+5.806%	282	16,066	-89.634%
2025-09-10	1.6500	1.7000	1.5100	1.5500	-4.908%	768	16,056	-89.032%
2025-09-09	1.6500	1.7000	1.6000	1.6300	-2.395%	313	16,029	-89.571%
2025-09-08	1.7200	1.7500	1.6600	1.6700	-4.571%	298	16,043	-89.820%
2025-09-05	1.8000	1.8000	1.6000	1.7500	0.000%	240	16,148	-90.286%
2025-09-04	1.7500	1.7700	1.6300	1.7500	+1.744%	103	16,047	-90.286%
2025-09-03	1.8000	1.8500	1.7000	1.7200	-4.444%	207	16,019	-90.116%
2025-09-02	1.8000	1.9000	1.7000	1.8000	-2.703%	527	15,872	-90.556%
2025-08-29	1.9500	1.9500	1.8100	1.8500	-5.128%	699	15,798	-90.811%
2025-08-28	1.9500	2.0200	1.9000	1.9500	0.000%	373	15,798	-91.282%
2025-08-27	2.0500	2.0500	1.9000	1.9500	-7.143%	573	15,843	-91.282%
2025-08-26	2.0000	2.2000	1.9800	2.1000	0.000%	303	15,882	-91.905%
2025-08-25	2.2000	2.2000	2.0500	2.1000	-4.545%	171	15,849	-91.905%
2025-08-22	2.2000	2.3500	2.0600	2.2000	-0.452%	1,898	15,829	-92.273%
2025-08-21	2.2500	2.2500	2.1500	2.2100	-3.493%	100	16,290	-92.308%
2025-08-20	2.2000	2.3500	2.0000	2.2900	+3.153%	183	16,290	-92.576%
2025-08-19	2.4500	2.4500	2.0000	2.2200	-7.500%	453	16,332	-92.342%
2025-08-18	2.6000	2.6500	2.4000	2.4000	-8.745%	1,100	16,495	-92.917%
2025-08-15	2.4500	2.7000	2.2600	2.6300	+6.911%	679	17,071	-93.536%
2025-08-14	2.4500	2.6000	2.3200	2.4600	-1.600%	1,131	17,109	-93.089%
2025-08-13	2.6500	2.6500	2.3500	2.5000	-1.961%	949	16,817	-93.200%
2025-08-12	2.0500	2.6500	1.7500	2.5500	-25.000%	2,635	16,618	-93.333%
2025-08-11	3.4000	3.6400	3.1600	3.4000	+3.030%	940	15,761	-95.000%
2025-08-08	3.3000	3.5000	3.1000	3.3000	+13.402%	531	15,549	-94.848%
2025-08-07	3.1800	3.2000	2.8500	2.9100	-5.212%	481	15,507	-94.158%
2025-08-06	3.3100	3.4000	3.0000	3.0700	-7.808%	465	15,400	-94.463%
2025-08-05	3.5000	3.5000	3.2000	3.3300	-2.059%	245	15,670	-94.895%
2025-08-04	3.0000	3.6000	2.9800	3.4000	+15.254%	743	15,613	-95.000%
2025-08-01	2.7500	3.1000	2.6900	2.9500	-1.667%	919	15,417	-94.237%
2025-07-31	3.0600	3.3000	2.9400	3.0000	+1.695%	719	14,765	-94.333%
2025-07-30	3.1000	3.2000	2.8700	2.9500	-6.646%	372	14,277	-94.237%
2025-07-29	3.6000	3.6000	3.1000	3.1600	-12.222%	304	14,117	-94.620%
2025-07-28	3.7800	3.9000	3.4000	3.6000	-2.703%	416	13,982	-95.278%
2025-07-25	4.1000	4.1000	3.7000	3.7000	-7.960%	590	13,882	-95.405%
2025-07-24	4.1700	4.3000	4.0000	4.0200	-4.286%	179	13,766	-95.771%
2025-07-23	3.9000	4.2000	3.8000	4.2000	+12.903%	417	13,687	-95.952%
2025-07-22	3.9000	4.0000	3.4000	3.7200	-2.105%	630	13,813	-95.430%
2025-07-21	4.5000	4.7000	3.8000	3.8000	-9.953%	529	13,776	-95.526%
2025-07-18	4.6000	4.7000	4.2000	4.2200	-4.091%	742	13,680	-95.972%
2025-07-17	3.8000	4.6000	3.8000	4.4000	+18.919%	1,285	13,882	-96.136%
2025-07-16	3.7000	3.9700	3.6000	3.7000	0.000%	472	14,248	-95.405%
2025-07-15	4.1000	4.1000	3.4000	3.7000	+5.714%	684	14,026	-95.405%
2025-07-14	3.1000	3.5000	3.0000	3.5000	+9.375%	396	13,762	-95.143%
2025-07-11	3.8000	3.8000	3.1200	3.2000	-14.667%	2,237	13,571	-94.688%
2025-07-10	3.8000	4.0000	3.5000	3.7500	-5.542%	1,133	14,492	-95.467%
2025-07-09	4.3600	4.4000	3.6000	3.9700	-4.337%	647	14,907	-95.718%
2025-07-08	4.4000	4.9200	4.1000	4.1500	-1.190%	1,287	14,433	-95.904%
2025-07-07	4.2000	4.4000	3.8000	4.2000	+1.695%	1,004	14,438	-95.952%
2025-07-03	4.4000	4.6000	4.0000	4.1300	+3.509%	1,118	13,764	-95.884%
2025-07-02	3.3000	4.2000	3.2400	3.9900	+17.353%	1,229	13,764	-95.739%
2025-07-01	3.7000	3.7000	3.0000	3.4000	0.000%	1,125	13,632	-95.000%
2025-06-30	3.1000	3.8000	3.0000	3.4000	+25.926%	2,108	13,007	-95.000%
2025-06-27	3.1000	3.1000	2.5000	2.7000	0.000%	750	12,880	-93.704%
2025-06-26	2.1000	2.7500	2.1000	2.7000	+35.000%	1,294	12,716	-93.704%
2025-06-25	2.6000	2.6000	1.9500	2.0000	-11.111%	405	12,679	-91.500%
2025-06-24	1.7500	2.2500	1.7500	2.2500	+39.752%	991	12,493	-92.444%
2025-06-23	1.4400	1.6100	1.3500	1.6100	+6.623%	272	11,897	-89.441%
2025-06-20	1.6000	1.6000	1.4500	1.5100	-1.948%	1,508	11,719	-88.742%
2025-06-18	1.6700	1.6800	1.5000	1.5400	-1.282%	302	11,060	-88.961%
2025-06-17	1.7000	1.8000	1.5500	1.5600	-4.878%	1,233	11,060	-89.103%
2025-06-16	1.5500	1.6800	1.5100	1.6400	+13.103%	41	10,181	-89.634%
2025-06-13	1.5000	1.5200	1.4000	1.4500	-3.333%	316	10,170	-88.276%
2025-06-12	1.5200	1.5500	1.4100	1.5000	+3.448%	187	10,192	-88.667%
2025-06-11	1.5000	1.6000	1.4500	1.4500	-1.361%	118	10,154	-88.276%
2025-06-10	1.5500	1.5500	1.4300	1.4700	-3.922%	143	10,094	-88.435%
2025-06-09	1.5500	1.6000	1.5300	1.5300	+0.658%	77	10,061	-88.889%
2025-06-06	1.5300	1.6000	1.5000	1.5200	+4.828%	524	9,996	-88.816%
2025-06-05	1.8500	1.8500	1.4500	1.4500	-15.205%	156	10,138	-88.276%
2025-06-04	1.5100	1.8200	1.5100	1.7100	+14.000%	30	10,027	-90.058%
2025-06-03	1.6000	1.6000	1.5000	1.5000	-6.832%	121	10,022	-88.667%
2025-06-02	1.7500	1.7500	1.5500	1.6100	-19.500%	182	9,962	-89.441%
2025-05-30	1.5500	2.0000	1.5000	2.0000	+28.205%	2,572	9,834	-91.500%
2025-05-29	1.6000	1.6800	1.5500	1.5600	-5.455%	123	8,622	-89.103%
2025-05-28	1.7500	1.7500	1.5600	1.6500	-12.234%	75	8,567	-89.697%
2025-05-27	1.4500	1.9300	1.4000	1.8800	+33.333%	606	8,521	-90.957%
2025-05-23	1.4500	1.4500	1.3100	1.4100	-4.730%	2,052	7,020	-87.943%
2025-05-22	1.4300	1.5700	1.3500	1.4800	+9.630%	214	7,020	-88.514%
2025-05-21	1.2500	1.5500	1.1500	1.3500	+12.500%	106	7,035	-87.407%
2025-05-20	1.3000	1.3000	1.2000	1.2000	-7.692%	79	7,034	-85.833%
2025-05-19	1.2100	1.3500	1.1600	1.3000	0.000%	90	7,050	-86.923%
2025-05-16	1.2700	1.3000	1.2200	1.3000	0.000%	90	6,990	-86.923%
2025-05-15	1.3100	1.3500	1.1700	1.3000	0.000%	39	7,001	-86.923%
2025-05-14	1.4000	1.6500	1.3000	1.3000	+4.000%	95	6,988	-86.923%
2025-05-13	1.0000	1.3500	1.0000	1.2500	+28.866%	100	6,967	-86.400%
2025-05-12	1.0200	1.1000	0.9700	0.9700	-3.000%	54	6,995	-82.474%
2025-05-09	0.9000	1.0000	0.9000	1.0000	-0.990%	84	6,967	-83.000%
2025-05-08	0.9000	1.0200	0.9000	1.0100	+9.783%	73	6,966	-83.168%
2025-05-07	0.9400	0.9500	0.9200	0.9200	-2.128%	11	7,026	-81.522%
2025-05-06	0.9000	0.9800	0.9000	0.9400	-6.000%	21	7,026	-81.915%
2025-05-05	1.0000	1.0000	0.9500	1.0000	-8.257%	30	7,021	-83.000%
2025-05-02	1.0000	1.1000	1.0000	1.0900	-12.800%	94	6,996	-84.404%
2025-05-01	1.2000	1.2500	1.1500	1.2500	+10.619%	56	6,999	-86.400%
2025-04-30	1.0000	1.1900	1.0000	1.1300	-9.600%	26	6,945	-84.956%
2025-04-29	1.1800	1.2500	1.1500	1.2500	+8.696%	27	6,954	-86.400%
2025-04-28	1.3500	1.3500	1.1000	1.1500	-4.167%	382	6,965	-85.217%
2025-04-25	1.0500	1.2800	1.0400	1.2000	+34.831%	326	7,030	-85.833%
2025-04-24	0.8500	0.9000	0.8500	0.8900	+11.250%	61	7,022	-80.899%
2025-04-23	0.8600	0.8600	0.7000	0.8000	0.000%	23	7,026	-78.750%
2025-04-22	0.6500	0.8000	0.6500	0.8000	+19.403%	22	7,020	-78.750%
2025-04-21	0.7500	0.7500	0.6500	0.6700	-4.286%	110	6,999	-74.627%
2025-04-17	0.8000	0.8000	0.7000	0.7000	-6.667%	154	7,036	-75.714%
2025-04-16	0.8000	0.8000	0.7500	0.7500	-7.407%	25	7,036	-77.333%
2025-04-15	0.8000	0.8100	0.7500	0.8100	0.000%	23	7,014	-79.012%
2025-04-14	0.9500	1.0000	0.8100	0.8100	-14.737%	70	6,997	-79.012%
2025-04-11	0.9500	0.9500	0.9400	0.9500	-5.000%	528	6,963	-82.105%
2025-04-10	1.0000	1.0000	0.9300	1.0000	0.000%	35	7,010	-83.000%
2025-04-09	0.9000	1.0500	0.8000	1.0000	+17.647%	300	7,005	-83.000%
2025-04-08	1.0600	1.0900	0.8500	0.8500	-19.048%	51	6,893	-80.000%
2025-04-07	0.9000	1.0500	0.7500	1.0500	+10.526%	109	6,887	-83.810%
2025-04-04	0.9000	1.0000	0.9000	0.9500	-5.000%	220	6,941	-82.105%
2025-04-03	1.0000	1.1000	0.9500	1.0000	-1.961%	78	6,938	-83.000%
2025-04-02	0.9500	1.1500	0.9500	1.0200	+2.000%	31	6,938	-83.333%
2025-04-01	1.0100	1.0100	0.9000	1.0000	+5.263%	7	6,942	-83.000%
2025-03-31	0.9700	1.0000	0.8800	0.9500	-5.000%	182	6,942	-82.105%
2025-03-28	0.9700	1.0500	0.9500	1.0000	-4.762%	460	6,928	-83.000%
2025-03-27	1.0000	1.1500	1.0000	1.0500	-0.943%	58	7,083	-83.810%
2025-03-26	1.3000	1.3000	1.0600	1.0600	-11.667%	103	7,115	-83.962%
2025-03-25	1.4200	1.4200	1.2000	1.2000	-7.692%	89	7,099	-85.833%
2025-03-24	1.1000	1.3500	1.0000	1.3000	+27.451%	123	7,121	-86.923%
2025-03-21	0.9500	1.0200	0.9400	1.0200	+3.030%	294	7,140	-83.333%
2025-03-20	1.0300	1.0500	0.9800	0.9900	-3.883%	85	6,999	-82.828%
2025-03-19	1.0000	1.1000	0.9800	1.0300	-1.905%	82	6,993	-83.495%
2025-03-18	1.1500	1.1500	0.9500	1.0500	-19.231%	143	6,996	-83.810%
2025-03-17	1.3400	1.3400	1.2900	1.3000	+8.333%	70	6,921	-86.923%
2025-03-14	1.1800	1.3000	1.1000	1.2000	+14.286%	182	6,862	-85.833%
2025-03-13	1.1000	1.1100	1.0500	1.0500	-4.545%	10	6,848	-83.810%
2025-03-12	1.2500	1.2500	1.0500	1.1000	+10.000%	85	6,848	-84.545%
2025-03-11	1.0000	1.1000	0.9500	1.0000	-8.257%	86	6,798	-83.000%
2025-03-10	1.2900	1.2900	1.0000	1.0900	-9.167%	136	6,772	-84.404%
2025-03-07	1.4000	1.4000	1.0500	1.2000	-28.571%	610	6,730	-85.833%
2025-03-06	1.7500	1.8500	1.6000	1.6800	-18.049%	134	6,671	-89.881%
2025-03-05	1.9200	2.0500	1.8000	2.0500	+5.128%	66	6,601	-91.707%
2025-03-04	1.9000	2.1500	1.6500	1.9500	+5.405%	299	6,601	-91.282%
2025-03-03	2.3500	2.5500	1.8500	1.8500	-17.778%	487	6,419	-90.811%
2025-02-28	2.2500	2.4000	2.0000	2.2500	+2.273%	342	6,242	-92.444%
2025-02-27	2.8000	2.8000	2.1800	2.2000	-14.729%	289	6,248	-92.273%
2025-02-26	2.8000	3.0000	2.5000	2.5800	0.000%	462	6,313	-93.411%
2025-02-25	2.8000	2.8500	2.3000	2.5800	-6.859%	1,190	6,217	-93.411%
2025-02-24	3.5000	3.5000	2.6000	2.7700	-19.242%	365	5,409	-93.863%
2025-02-21	4.1700	4.3000	3.3000	3.4300	-12.051%	606	5,227	-95.044%
2025-02-20	4.0000	4.0000	3.5000	3.9000	-7.363%	1,079	5,282	-95.641%
2025-02-19	4.6900	4.7000	3.8000	4.2100	-8.478%	422	5,141	-95.962%
2025-02-18	5.3000	5.4000	4.1000	4.6000	-12.381%	601	5,200	-96.304%
2025-02-14	5.2000	5.6200	4.4000	5.2500	-7.895%	770	5,257	-96.762%
2025-02-13	5.9000	6.0000	5.1000	5.7000	+1.786%	304	5,257	-97.018%
2025-02-12	4.4000	5.8100	4.0500	5.6000	+25.000%	744	5,154	-96.964%
2025-02-11	4.8000	5.5000	4.4000	4.4800	-13.846%	500	5,693	-96.205%
2025-02-10	5.0000	6.5000	4.5000	5.2000	+13.043%	634	5,797	-96.731%
2025-02-07	3.4000	5.3000	3.3000	4.6000	+42.857%	2,322	5,492	-96.304%
2025-02-06	3.8000	4.0000	2.7500	3.2200	-5.294%	1,314	5,277	-94.720%
2025-02-05	2.5500	4.1000	2.5000	3.4000	+61.137%	2,094	4,877	-95.000%
2025-02-04	1.7500	2.4000	1.7500	2.1100	+20.571%	469	4,192	-91.943%
2025-02-03	1.6000	1.8000	1.5500	1.7500	+6.061%	90	4,099	-90.286%
2025-01-31	1.8000	1.9000	1.6500	1.6500	-5.714%	200	4,113	-89.697%

.dark-mode .lFz404{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFz404{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115C7BBAI Jan 15 2027 7.00 Call (BBAI270115C00007000)option OPRA

BBAI20270115C7
BBAI Jan 15 2027 7.00 Call (BBAI270115C00007000)
option OPRA