Dark

BBAI20280121C1
BBAI Jan 21 2028 1.00 Call (BBAI280121C00001000)
option OPRA

EOD

Sep 17, 2026

2.04+10.270%(+0.19)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0800	2.0800	1.9700	2.0400	+10.270%	4	3,412	0.000%
2026-09-16	1.9400	2.0100	1.8500	1.8500	-7.500%	31	3,410	+10.270%
2026-09-15	1.9900	2.0000	1.9200	2.0000	-3.846%	40	3,408	+2.000%
2026-09-14	2.0000	2.1200	1.9500	2.0800	+2.970%	92	3,399	-1.923%
2026-09-11	2.0000	2.1100	2.0000	2.0200	+0.498%	17	3,374	+0.990%
2026-09-10	2.0300	2.0600	1.9200	2.0100	-2.427%	32	3,359	+1.493%
2026-09-09	2.1500	2.1500	2.0500	2.0600	-2.830%	43	3,345	-0.971%
2026-09-08	2.1700	2.1700	2.0300	2.1200	-2.752%	10	3,320	-3.774%
2026-09-04	2.1200	2.1900	2.1000	2.1800	+1.395%	6	3,316	-6.422%
2026-09-03	2.2100	2.2300	2.1400	2.1500	+0.939%	109	3,316	-5.116%
2026-09-02	2.1700	2.1700	2.1300	2.1300	-0.930%	11	3,277	-4.225%
2026-09-01	2.2200	2.2200	2.1200	2.1500	-5.286%	47	3,266	-5.116%
2026-08-31	2.2600	2.3300	2.2600	2.2700	-1.304%	77	3,283	-10.132%
2026-08-28	2.4000	2.4000	2.2000	2.3000	0.000%	46	3,210	-11.304%
2026-08-27	2.3100	2.3100	2.3000	2.3000	+0.877%	25	3,194	-11.304%
2026-08-26	2.2400	2.3000	2.2400	2.2800	+0.885%	15	3,219	-10.526%
2026-08-25	2.2900	2.3800	2.2600	2.2600	-6.612%	29	3,232	-9.735%
2026-08-24	2.4200	2.4200	2.4200	2.4200	-0.412%	2	3,253	-15.702%
2026-08-21	2.3400	2.4500	2.3400	2.4300	+8.000%	34	3,251	-16.049%
2026-08-20	2.3000	2.3300	2.2500	2.2500	-5.858%	113	3,240	-9.333%
2026-08-19	2.3800	2.3900	2.3200	2.3900	+3.913%	23	3,244	-14.644%
2026-08-18	2.4200	2.4200	2.3000	2.3000	-1.709%	9	3,263	-11.304%
2026-08-17	2.4000	2.4000	2.3400	2.3400	-5.645%	123	3,268	-12.821%
2026-08-14	2.4800	2.4800	2.4800	2.4800	-2.745%	1	3,157	-17.742%
2026-08-13	2.4500	2.5500	2.4500	2.5500	+4.938%	30	3,156	-20.000%
2026-08-12	2.7100	2.7100	2.4300	2.4300	-4.706%	14	3,140	-16.049%
2026-08-11	2.4900	2.5500	2.4500	2.5500	+6.250%	19	3,128	-20.000%
2026-08-10	2.4400	2.4400	2.3800	2.4000	-1.639%	25	3,127	-15.000%
2026-08-07	2.3200	2.4900	2.3200	2.4400	+10.407%	70	3,120	-16.393%
2026-08-06	2.2500	2.2900	2.2000	2.2100	-1.778%	17	3,120	-7.692%
2026-08-05	2.3700	2.4300	2.2000	2.2500	-11.765%	12	3,112	-9.333%
2026-08-04	2.2000	2.5500	2.2000	2.5500	+19.159%	645	3,114	-20.000%
2026-08-03	2.1900	2.1900	2.0500	2.1400	+7.538%	11	2,953	-4.673%
2026-07-31	2.1300	2.1600	1.9900	1.9900	-3.865%	53	2,955	+2.513%
2026-07-30	1.9400	2.0700	1.9000	2.0700	+10.106%	126	2,927	-1.449%
2026-07-29	2.0700	2.0700	1.8500	1.8800	-9.615%	79	2,925	+8.511%
2026-07-28	2.0700	2.1000	1.9200	2.0800	+0.483%	65	2,918	-1.923%
2026-07-27	2.0700	2.1400	2.0700	2.0700	-4.608%	20	2,880	-1.449%
2026-07-24	2.1300	2.1700	2.0500	2.1700	-1.364%	27	2,873	-5.991%
2026-07-23	2.2400	2.2400	2.1100	2.2000	+3.286%	91	2,854	-7.273%
2026-07-22	2.2000	2.2200	2.1200	2.1300	-2.740%	41	2,834	-4.225%
2026-07-21	2.1600	2.2200	2.1600	2.1900	+4.286%	15	2,858	-6.849%
2026-07-20	2.1400	2.1400	2.0400	2.1000	-1.408%	59	2,858	-2.857%
2026-07-17	2.1000	2.2000	2.0700	2.1300	-0.930%	37	2,813	-4.225%
2026-07-16	2.3000	2.3400	2.1500	2.1500	-10.417%	59	2,803	-5.116%
2026-07-15	2.5100	2.5400	2.3700	2.4000	+2.564%	33	2,797	-15.000%
2026-07-14	2.3500	2.4100	2.3300	2.3400	+1.739%	18	2,777	-12.821%
2026-07-13	2.5000	2.5000	2.3000	2.3000	-9.091%	91	2,765	-11.304%
2026-07-10	2.6000	2.6000	2.5000	2.5300	-2.317%	30	2,792	-19.368%
2026-07-09	2.5000	2.6100	2.5000	2.5900	-1.145%	75	2,803	-21.236%
2026-07-08	2.5500	2.8000	2.5500	2.6200	-4.727%	31	2,809	-22.137%
2026-07-07	2.8000	2.8800	2.6500	2.7500	-2.827%	26	2,810	-25.818%
2026-07-06	2.7800	2.9500	2.7800	2.8300	+2.166%	20	2,799	-27.915%
2026-07-02	2.9300	2.9900	2.7700	2.7700	-5.461%	11	2,802	-26.354%
2026-07-01	2.9000	3.0000	2.9000	2.9300	+1.034%	27	2,802	-30.375%
2026-06-30	2.8000	2.9000	2.8000	2.9000	-1.361%	25	2,801	-29.655%
2026-06-29	2.7900	2.9400	2.7500	2.9400	+7.299%	6	2,791	-30.612%
2026-06-26	2.6300	2.8600	2.6300	2.7400	+4.580%	15	2,788	-25.547%
2026-06-25	2.8100	2.8100	2.6200	2.6200	-5.415%	56	2,784	-22.137%
2026-06-24	3.0000	3.0000	2.7700	2.7700	-8.278%	59	2,775	-26.354%
2026-06-23	3.1000	3.1000	3.0000	3.0200	-0.984%	21	2,794	-32.450%
2026-06-22	3.2000	3.2000	3.0500	3.0500	-1.929%	37	2,792	-33.115%
2026-06-18	3.2000	3.2000	3.1000	3.1100	0.000%	12	2,799	-34.405%
2026-06-17	3.0500	3.2500	3.0500	3.1100	-2.813%	53	2,799	-34.405%
2026-06-16	3.2100	3.4000	3.2000	3.2000	-4.478%	10	2,787	-36.250%
2026-06-15	3.3500	3.4000	3.2000	3.3500	+4.361%	28	2,779	-39.104%
2026-06-12	3.4500	3.4500	3.2100	3.2100	-4.179%	29	2,780	-36.449%
2026-06-11	3.1000	3.9500	3.1000	3.3500	+2.134%	15	2,770	-39.104%
2026-06-10	3.3500	3.4500	3.2700	3.2800	+1.235%	38	2,766	-37.805%
2026-06-09	3.5200	3.5200	3.1000	3.2400	-10.000%	53	2,785	-37.037%
2026-06-08	3.6500	3.8500	3.6000	3.6000	-4.000%	12	2,782	-43.333%
2026-06-05	3.9000	3.9000	3.3600	3.7500	-7.407%	390	2,782	-45.600%
2026-06-04	4.1500	4.2500	4.0500	4.0500	-0.246%	33	2,906	-49.630%
2026-06-03	4.2100	4.7500	3.7000	4.0600	-5.361%	35	2,895	-49.754%
2026-06-02	4.4500	5.1000	4.2100	4.2900	-5.714%	50	2,902	-52.448%
2026-06-01	4.7000	4.7000	4.2500	4.5500	+5.814%	144	2,882	-55.165%
2026-05-29	4.2500	4.4000	4.0000	4.3000	-1.149%	121	2,861	-52.558%
2026-05-28	3.5800	4.3500	3.5800	4.3500	+20.833%	139	2,813	-53.103%
2026-05-27	3.7000	3.7000	3.5500	3.6000	+8.108%	58	2,786	-43.333%
2026-05-26	3.4100	3.5000	3.3000	3.3300	-0.597%	40	2,762	-38.739%
2026-05-22	3.5000	3.5900	3.2500	3.3500	-1.471%	118	2,768	-39.104%
2026-05-21	3.2800	3.4000	3.2800	3.4000	+2.410%	11	2,766	-40.000%
2026-05-20	3.0600	3.3200	3.0600	3.3200	+7.097%	24	2,766	-38.554%
2026-05-19	3.0000	3.1400	3.0000	3.1000	+0.649%	27	2,776	-34.194%
2026-05-18	3.2500	3.3000	3.0000	3.0800	-7.508%	21	2,776	-33.766%
2026-05-15	3.4500	3.4500	3.2300	3.3300	-4.857%	22	2,776	-38.739%
2026-05-14	3.5000	3.6000	3.3500	3.5000	+1.156%	37	2,763	-41.714%
2026-05-13	3.4600	3.5300	3.2500	3.4600	+3.284%	44	2,715	-41.040%
2026-05-12	3.4500	3.5000	3.3000	3.3500	-4.558%	84	2,715	-39.104%
2026-05-11	3.4000	3.5500	3.2900	3.5100	+6.364%	44	2,715	-41.880%
2026-05-08	3.2500	3.4000	3.2000	3.3000	-4.348%	34	2,700	-38.182%
2026-05-07	3.5500	3.5500	3.2500	3.4500	-5.479%	24	2,678	-40.870%
2026-05-06	3.2500	3.7000	3.2500	3.6500	+7.988%	30	2,677	-44.110%
2026-05-05	3.3500	3.4000	3.2000	3.3800	-0.588%	151	2,675	-39.645%
2026-05-04	3.3500	3.5000	3.3500	3.4000	+0.890%	93	2,536	-40.000%
2026-05-01	3.2000	3.4000	3.2000	3.3700	+4.984%	31	2,501	-39.466%
2026-04-30	3.0500	3.2100	3.0500	3.2100	+7.000%	45	2,501	-36.449%
2026-04-29	3.4000	3.4000	3.0000	3.0000	-7.692%	70	2,479	-32.000%
2026-04-28	2.9900	3.3000	2.9500	3.2500	+9.060%	117	2,446	-37.231%
2026-04-27	2.8900	2.9800	2.8900	2.9800	0.000%	7	2,366	-31.544%
2026-04-24	2.9700	3.1500	2.8100	2.9800	+1.361%	46	2,370	-31.544%
2026-04-23	3.1000	3.1000	2.8800	2.9400	-6.667%	33	2,382	-30.612%
2026-04-22	3.1000	3.1500	3.1000	3.1500	+5.000%	16	2,369	-35.238%
2026-04-21	3.1000	3.3000	3.0000	3.0000	-0.990%	45	2,344	-32.000%
2026-04-20	3.0000	3.0500	2.5600	3.0300	-3.810%	22	2,344	-32.673%
2026-04-17	3.1900	3.3000	3.0900	3.1500	+6.061%	22	2,336	-35.238%
2026-04-16	3.1000	3.1000	2.9600	2.9700	-1.000%	17	2,336	-31.313%
2026-04-15	2.9000	3.0000	2.9000	3.0000	+9.489%	9	2,328	-32.000%
2026-04-14	2.8500	2.8500	2.7400	2.7400	+5.385%	9	2,330	-25.547%
2026-04-13	2.5200	2.6000	2.4200	2.6000	+3.175%	19	2,324	-21.538%
2026-04-10	2.6500	2.6500	2.5100	2.5200	-3.077%	117	2,320	-19.048%
2026-04-09	2.9000	2.9000	2.5400	2.6000	-8.451%	19	2,217	-21.538%
2026-04-08	2.8500	2.8800	2.7000	2.8400	+5.185%	29	2,205	-28.169%
2026-04-07	2.5800	2.7000	2.5800	2.7000	-2.527%	8	2,198	-24.444%
2026-04-06	2.7900	2.9800	2.7700	2.7700	+0.727%	16	2,196	-26.354%
2026-04-02	2.6000	2.7700	2.5300	2.7500	+2.230%	76	2,242	-25.818%
2026-04-01	2.9600	2.9600	2.6900	2.6900	-3.584%	57	2,242	-24.164%
2026-03-31	2.4500	2.8600	2.4500	2.7900	+21.304%	116	2,243	-26.882%
2026-03-30	2.4600	2.4600	2.3000	2.3000	-4.959%	30	2,143	-11.304%
2026-03-27	2.5000	2.6500	2.4000	2.4200	-6.564%	11	2,141	-15.702%
2026-03-26	2.7400	2.7600	2.5900	2.5900	-6.498%	70	2,135	-21.236%
2026-03-25	2.8900	3.0000	2.7200	2.7700	-5.461%	125	2,121	-26.354%
2026-03-24	2.8800	3.0000	2.7800	2.9300	-3.934%	10	2,049	-30.375%
2026-03-23	2.8000	3.0500	2.6500	3.0500	+10.108%	21	2,052	-33.115%
2026-03-20	2.9400	2.9400	2.7300	2.7700	-6.419%	23	2,053	-26.354%
2026-03-19	2.9500	2.9800	2.8400	2.9600	-3.268%	31	2,049	-31.081%
2026-03-18	3.0500	3.1500	3.0500	3.0600	-4.969%	20	2,044	-33.333%
2026-03-17	3.2000	3.2200	3.2000	3.2200	+2.222%	11	2,044	-36.646%
2026-03-16	3.4500	3.4500	3.1500	3.1500	-5.970%	6	2,045	-35.238%
2026-03-13	3.2000	3.3500	3.2000	3.3500	+3.077%	2	2,041	-39.104%
2026-03-12	3.3500	3.3800	3.1500	3.2500	-2.985%	20	2,041	-37.231%
2026-03-11	3.4000	3.4500	3.2800	3.3500	+4.688%	10	2,042	-39.104%
2026-03-10	3.3500	3.4000	3.2000	3.2000	-5.882%	134	2,045	-36.250%
2026-03-09	3.5000	3.5500	3.2500	3.4000	-5.556%	48	1,914	-40.000%
2026-03-06	3.3500	3.6500	3.3000	3.6000	+12.500%	215	1,907	-43.333%
2026-03-05	3.1000	3.2900	3.0000	3.2000	+1.587%	29	1,833	-36.250%
2026-03-04	3.2500	3.2500	3.1500	3.1500	+5.000%	4	1,834	-35.238%
2026-03-03	3.3000	3.5000	2.9500	3.0000	-14.286%	36	1,834	-32.000%
2026-03-02	3.3500	3.5000	3.3500	3.5000	+9.375%	2	1,823	-41.714%
2026-02-27	3.2500	3.2500	3.1000	3.2000	-3.030%	14	1,822	-36.250%
2026-02-26	3.2000	3.3000	3.2000	3.3000	+3.774%	25	1,819	-38.182%
2026-02-25	3.4000	3.4000	3.1800	3.1800	+1.923%	10	1,805	-35.849%
2026-02-24	3.1000	3.1900	3.0600	3.1200	+5.763%	17	1,805	-34.615%
2026-02-23	3.1000	3.1300	2.9000	2.9500	-6.940%	492	1,803	-30.847%
2026-02-20	3.3000	3.3000	3.1700	3.1700	-5.373%	8	1,500	-35.647%
2026-02-19	3.3500	3.3500	3.3500	3.3500	-2.899%	2	1,495	-39.104%
2026-02-18	3.4000	3.4500	3.2500	3.4500	+8.150%	22	1,494	-40.870%
2026-02-17	3.1500	3.3000	3.1500	3.1900	-4.776%	145	1,491	-36.050%
2026-02-13	3.4000	3.5500	3.3000	3.3500	-4.286%	42	1,415	-39.104%
2026-02-12	3.5300	3.6000	3.2500	3.5000	-6.667%	303	1,415	-41.714%
2026-02-10	4.0000	4.0000	3.7500	3.7500	-6.250%	5	1,305	-45.600%
2026-02-09	3.9500	4.1000	3.9500	4.0000	-0.249%	4	1,303	-49.000%
2026-02-06	3.6000	4.1000	3.6000	4.0100	+22.630%	31	1,300	-49.127%
2026-02-05	3.5000	3.5000	3.2500	3.2700	-12.800%	220	1,280	-37.615%
2026-02-04	3.8000	3.8500	3.6500	3.7500	-4.822%	116	1,269	-45.600%
2026-02-03	4.3000	4.3000	3.9400	3.9400	-2.716%	5	1,155	-48.223%
2026-02-02	4.1500	4.4500	4.0000	4.0500	-4.706%	25	1,150	-49.630%
2026-01-30	4.6500	4.6500	4.2000	4.2500	-9.958%	29	1,151	-52.000%
2026-01-29	5.0500	5.0500	4.6000	4.7200	-10.943%	23	1,129	-56.780%
2026-01-28	5.3000	5.3000	5.3000	5.3000	+2.913%	15	1,134	-61.509%
2026-01-27	4.9000	5.3000	4.9000	5.1500	+5.102%	21	1,149	-60.388%
2026-01-26	5.0000	5.1700	4.8500	4.9000	-4.854%	42	1,152	-58.367%
2026-01-23	5.0800	5.1500	5.0000	5.1500	+0.980%	3	1,112	-60.388%
2026-01-22	5.1000	5.4500	5.1000	5.1000	0.000%	21	1,112	-60.000%
2026-01-21	5.0700	5.1000	4.6000	5.1000	-5.556%	12	1,099	-60.000%
2026-01-20	5.0000	5.4000	5.0000	5.4000	-1.818%	4	1,091	-62.222%
2026-01-16	5.4500	5.5000	5.4500	5.5000	-4.348%	4	1,091	-62.909%
2026-01-15	5.2500	5.7500	5.2500	5.7500	+4.545%	6	1,091	-64.522%
2026-01-14	5.2000	5.5000	5.2000	5.5000	+2.612%	24	1,097	-62.909%
2026-01-13	5.3000	5.3600	5.2600	5.3600	-2.545%	5	1,095	-61.940%
2026-01-12	5.3000	5.5000	5.3000	5.5000	+2.804%	4	1,098	-62.909%
2026-01-09	5.6200	5.6200	5.3500	5.3500	0.000%	30	1,098	-61.869%
2026-01-08	5.2000	5.4500	5.2000	5.3500	0.000%	5	1,126	-61.869%
2026-01-07	5.5000	5.5000	5.3000	5.3500	-1.835%	11	1,127	-61.869%
2026-01-06	5.0500	5.4500	5.0000	5.4500	+6.863%	38	1,120	-62.569%
2026-01-05	4.9500	5.1000	4.9500	5.1000	+6.695%	14	1,114	-60.000%
2026-01-02	4.7800	4.8900	4.7500	4.7800	+5.987%	5	1,114	-57.322%
2025-12-31	4.7000	4.7000	4.5100	4.5100	-3.011%	13	1,103	-54.767%
2025-12-30	4.8500	4.8500	4.6500	4.6500	-5.102%	13	1,103	-56.129%
2025-12-29	4.9000	4.9000	4.9000	4.9000	-2.000%	3	1,096	-58.367%
2025-12-26	5.2000	5.2000	5.0000	5.0000	-3.661%	15	1,094	-59.200%
2025-12-24	5.1900	5.1900	5.1900	5.1900	+3.800%	1	1,082	-60.694%
2025-12-23	5.6000	5.6000	5.0000	5.0000	-9.091%	12	1,082	-59.200%
2025-12-22	5.5000	5.5000	5.5000	5.5000	+3.578%	1	1,073	-62.909%
2025-12-19	5.3500	5.3700	5.0500	5.3100	+9.485%	22	1,073	-61.582%
2025-12-18	4.9000	4.9000	4.8500	4.8500	+3.191%	5	1,063	-57.938%
2025-12-17	5.1000	5.1000	4.7000	4.7000	-7.843%	5	1,058	-56.596%
2025-12-16	5.2000	5.2000	5.0000	5.1000	-0.971%	5	1,053	-60.000%
2025-12-15	5.6500	5.6500	5.0500	5.1500	-11.207%	21	1,048	-60.388%
2025-12-12	6.0500	6.0500	5.4500	5.8000	-3.333%	35	1,061	-64.828%
2025-12-11	5.5500	6.0000	5.5500	6.0000	-2.439%	46	1,052	-66.000%
2025-12-10	5.7000	6.1500	5.7000	6.1500	+8.850%	4	1,074	-66.829%
2025-12-09	5.6000	5.8000	5.6000	5.6500	+0.893%	5	1,074	-63.894%
2025-12-08	5.7600	5.7600	5.6000	5.6000	-7.438%	9	1,071	-63.571%
2025-12-05	5.8500	6.0500	5.8500	6.0500	-2.104%	9	1,068	-66.281%
2025-12-04	5.6000	6.3000	5.6000	6.1800	+23.600%	313	1,068	-66.990%
2025-12-03	4.8000	5.0000	4.8000	5.0000	0.000%	44	1,290	-59.200%
2025-12-02	5.4500	5.4500	5.0000	5.0000	-8.257%	44	1,308	-59.200%
2025-11-28	5.4500	5.4500	5.4500	5.4500	+4.207%	1	1,286	-62.569%
2025-11-26	5.4500	5.4500	5.2000	5.2300	-2.243%	12	1,276	-60.994%
2025-11-25	5.3000	5.3500	5.0500	5.3500	+1.134%	10	1,276	-61.869%
2025-11-24	4.6000	5.3200	4.6000	5.2900	+13.519%	23	1,274	-61.437%
2025-11-21	4.4000	4.6800	4.4000	4.6600	-0.851%	23	1,262	-56.223%
2025-11-20	5.5500	5.5500	4.7000	4.7000	-4.082%	4	1,249	-56.596%
2025-11-19	5.1900	5.1900	4.8500	4.9000	-8.752%	120	1,245	-58.367%
2025-11-18	4.7900	5.3700	4.6500	5.3700	+14.744%	40	1,325	-62.011%
2025-11-17	5.1000	5.1000	4.5000	4.6800	-10.857%	71	1,330	-56.410%
2025-11-14	5.3000	5.5500	5.2500	5.2500	-2.778%	151	1,341	-61.143%
2025-11-13	6.1000	6.3500	5.4000	5.4000	-14.422%	31	1,192	-62.222%
2025-11-12	5.5500	6.7000	5.5500	6.3100	+10.702%	161	1,169	-67.670%
2025-11-11	6.1500	6.1500	5.1500	5.7000	+15.152%	23	1,033	-64.211%
2025-11-10	5.0600	5.0600	4.7900	4.9500	+2.697%	19	1,023	-58.788%
2025-11-07	4.8500	5.6000	4.5500	4.8200	-2.823%	47	1,005	-57.676%
2025-11-06	5.2500	5.2500	4.8200	4.9600	-2.745%	147	958	-58.871%
2025-11-05	5.1000	5.1000	5.1000	5.1000	+2.000%	3	811	-60.000%
2025-11-04	5.2300	5.3500	4.9500	5.0000	-8.257%	12	808	-59.200%
2025-11-03	5.9100	6.0000	5.4500	5.4500	-6.838%	334	465	-62.569%
2025-10-31	5.9200	5.9200	5.8000	5.8500	-2.337%	16	465	-65.128%
2025-10-30	6.0000	6.0000	5.8800	5.9900	-0.167%	4	449	-65.943%
2025-10-29	6.1000	6.3000	5.9000	6.0000	+0.334%	21	447	-66.000%
2025-10-28	6.2200	6.2200	5.9800	5.9800	-5.079%	11	428	-65.886%
2025-10-27	6.5000	6.5000	6.0100	6.3000	-8.696%	67	380	-67.619%
2025-10-24	6.9000	6.9000	6.9000	6.9000	+15.000%	1	380	-70.435%
2025-10-23	5.8000	6.1000	5.8000	6.0000	+2.740%	9	379	-66.000%
2025-10-22	6.0000	6.0300	5.6000	5.8400	-5.041%	13	372	-65.068%
2025-10-21	6.6000	6.6000	6.1500	6.1500	-6.818%	22	363	-66.829%
2025-10-20	6.6000	6.6500	6.6000	6.6000	+1.538%	8	341	-69.091%
2025-10-17	6.7000	6.7000	6.3000	6.5000	-7.143%	103	347	-68.615%
2025-10-16	7.4000	7.4000	6.7000	7.0000	-2.913%	6	308	-70.857%
2025-10-15	8.0000	8.0000	7.2100	7.2100	-13.133%	21	308	-71.706%
2025-10-14	8.7000	8.7000	8.2000	8.3000	+1.840%	72	298	-75.422%
2025-10-13	7.0300	8.1500	7.0300	8.1500	+24.427%	19	366	-74.969%
2025-10-10	7.0700	7.8000	6.5500	6.5500	+0.769%	25	377	-68.855%
2025-10-09	6.5000	6.5000	6.1000	6.5000	+2.686%	33	378	-68.615%
2025-10-08	6.5000	6.5000	6.1000	6.3300	-3.506%	54	390	-67.773%
2025-10-07	6.8000	6.8000	6.3600	6.5600	-4.928%	28	371	-68.902%
2025-10-06	6.4000	6.9000	6.3900	6.9000	+12.561%	29	360	-70.435%
2025-10-03	6.2400	6.4000	6.1000	6.1300	-4.069%	40	333	-66.721%
2025-10-02	6.2500	6.5000	5.0000	6.3900	+6.500%	22	299	-68.075%
2025-10-01	5.8000	6.0000	5.6000	6.0000	+6.572%	42	282	-66.000%
2025-09-30	5.7000	6.7000	5.6300	5.6300	+0.178%	17	244	-63.766%
2025-09-29	6.0000	6.0000	5.6000	5.6200	-4.259%	10	229	-63.701%
2025-09-26	6.4000	6.4000	5.5000	5.8700	-14.556%	43	223	-65.247%
2025-09-25	6.2000	6.8700	6.0000	6.8700	+3.153%	11	192	-70.306%
2025-09-24	7.2000	7.2000	6.6600	6.6600	-7.500%	18	200	-69.369%
2025-09-23	7.0000	7.4000	6.9000	7.2000	+18.033%	79	202	-71.667%
2025-09-22	6.0000	6.2800	5.2000	6.1000	+2.178%	57	179	-66.557%
2025-09-19	5.4800	6.0000	5.4800	5.9700	+6.607%	70	157	-65.829%
2025-09-18	5.5000	5.6000	5.2000	5.6000	+12.000%	7	95	-63.571%
2025-09-17	5.0000	6.4000	4.8000	5.0000	-1.961%	40	90	-59.200%
2025-09-16	4.6000	5.1000	4.5300	5.1000	+2.000%	39	60	-60.000%
2025-09-15	4.3100	5.0000	4.2000	5.0000	0.000%	21	21	-59.200%

.dark-mode .VvbqsV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvbqsV{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121C1BBAI Jan 21 2028 1.00 Call (BBAI280121C00001000)option OPRA

BBAI20280121C1
BBAI Jan 21 2028 1.00 Call (BBAI280121C00001000)
option OPRA