Dark

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

EOD

Jul 23, 2026

2.20+3.286%(+0.07)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.2400	2.2400	2.1100	2.2000	+3.286%	91	2,854	0.000%
2026-07-22	2.2000	2.2200	2.1200	2.1300	-2.740%	41	2,834	+3.286%
2026-07-21	2.1600	2.2200	2.1600	2.1900	+4.286%	15	2,858	+0.457%
2026-07-20	2.1400	2.1400	2.0400	2.1000	-1.408%	59	2,858	+4.762%
2026-07-17	2.1000	2.2000	2.0700	2.1300	-0.930%	37	2,813	+3.286%
2026-07-16	2.3000	2.3400	2.1500	2.1500	-10.417%	59	2,803	+2.326%
2026-07-15	2.5100	2.5400	2.3700	2.4000	+2.564%	33	2,797	-8.333%
2026-07-14	2.3500	2.4100	2.3300	2.3400	+1.739%	18	2,777	-5.983%
2026-07-13	2.5000	2.5000	2.3000	2.3000	-9.091%	91	2,765	-4.348%
2026-07-10	2.6000	2.6000	2.5000	2.5300	-2.317%	30	2,792	-13.043%
2026-07-09	2.5000	2.6100	2.5000	2.5900	-1.145%	75	2,803	-15.058%
2026-07-08	2.5500	2.8000	2.5500	2.6200	-4.727%	31	2,809	-16.031%
2026-07-07	2.8000	2.8800	2.6500	2.7500	-2.827%	26	2,810	-20.000%
2026-07-06	2.7800	2.9500	2.7800	2.8300	+2.166%	20	2,799	-22.261%
2026-07-02	2.9300	2.9900	2.7700	2.7700	-5.461%	11	2,802	-20.578%
2026-07-01	2.9000	3.0000	2.9000	2.9300	+1.034%	27	2,802	-24.915%
2026-06-30	2.8000	2.9000	2.8000	2.9000	-1.361%	25	2,801	-24.138%
2026-06-29	2.7900	2.9400	2.7500	2.9400	+7.299%	6	2,791	-25.170%
2026-06-26	2.6300	2.8600	2.6300	2.7400	+4.580%	15	2,788	-19.708%
2026-06-25	2.8100	2.8100	2.6200	2.6200	-5.415%	56	2,784	-16.031%
2026-06-24	3.0000	3.0000	2.7700	2.7700	-8.278%	59	2,775	-20.578%
2026-06-23	3.1000	3.1000	3.0000	3.0200	-0.984%	21	2,794	-27.152%
2026-06-22	3.2000	3.2000	3.0500	3.0500	-1.929%	37	2,792	-27.869%
2026-06-18	3.2000	3.2000	3.1000	3.1100	0.000%	12	2,799	-29.260%
2026-06-17	3.0500	3.2500	3.0500	3.1100	-2.813%	53	2,799	-29.260%
2026-06-16	3.2100	3.4000	3.2000	3.2000	-4.478%	10	2,787	-31.250%
2026-06-15	3.3500	3.4000	3.2000	3.3500	+4.361%	28	2,779	-34.328%
2026-06-12	3.4500	3.4500	3.2100	3.2100	-4.179%	29	2,780	-31.464%
2026-06-11	3.1000	3.9500	3.1000	3.3500	+2.134%	15	2,770	-34.328%
2026-06-10	3.3500	3.4500	3.2700	3.2800	+1.235%	38	2,766	-32.927%
2026-06-09	3.5200	3.5200	3.1000	3.2400	-10.000%	53	2,785	-32.099%
2026-06-08	3.6500	3.8500	3.6000	3.6000	-4.000%	12	2,782	-38.889%
2026-06-05	3.9000	3.9000	3.3600	3.7500	-7.407%	390	2,782	-41.333%
2026-06-04	4.1500	4.2500	4.0500	4.0500	-0.246%	33	2,906	-45.679%
2026-06-03	4.2100	4.7500	3.7000	4.0600	-5.361%	35	2,895	-45.813%
2026-06-02	4.4500	5.1000	4.2100	4.2900	-5.714%	50	2,902	-48.718%
2026-06-01	4.7000	4.7000	4.2500	4.5500	+5.814%	144	2,882	-51.648%
2026-05-29	4.2500	4.4000	4.0000	4.3000	-1.149%	121	2,861	-48.837%
2026-05-28	3.5800	4.3500	3.5800	4.3500	+20.833%	139	2,813	-49.425%
2026-05-27	3.7000	3.7000	3.5500	3.6000	+8.108%	58	2,786	-38.889%
2026-05-26	3.4100	3.5000	3.3000	3.3300	-0.597%	40	2,762	-33.934%
2026-05-22	3.5000	3.5900	3.2500	3.3500	-1.471%	118	2,768	-34.328%
2026-05-21	3.2800	3.4000	3.2800	3.4000	+2.410%	11	2,766	-35.294%
2026-05-20	3.0600	3.3200	3.0600	3.3200	+7.097%	24	2,766	-33.735%
2026-05-19	3.0000	3.1400	3.0000	3.1000	+0.649%	27	2,776	-29.032%
2026-05-18	3.2500	3.3000	3.0000	3.0800	-7.508%	21	2,776	-28.571%
2026-05-15	3.4500	3.4500	3.2300	3.3300	-4.857%	22	2,776	-33.934%
2026-05-14	3.5000	3.6000	3.3500	3.5000	+1.156%	37	2,763	-37.143%
2026-05-13	3.4600	3.5300	3.2500	3.4600	+3.284%	44	2,715	-36.416%
2026-05-12	3.4500	3.5000	3.3000	3.3500	-4.558%	84	2,715	-34.328%
2026-05-11	3.4000	3.5500	3.2900	3.5100	+6.364%	44	2,715	-37.322%
2026-05-08	3.2500	3.4000	3.2000	3.3000	-4.348%	34	2,700	-33.333%
2026-05-07	3.5500	3.5500	3.2500	3.4500	-5.479%	24	2,678	-36.232%
2026-05-06	3.2500	3.7000	3.2500	3.6500	+7.988%	30	2,677	-39.726%
2026-05-05	3.3500	3.4000	3.2000	3.3800	-0.588%	151	2,675	-34.911%
2026-05-04	3.3500	3.5000	3.3500	3.4000	+0.890%	93	2,536	-35.294%
2026-05-01	3.2000	3.4000	3.2000	3.3700	+4.984%	31	2,501	-34.718%
2026-04-30	3.0500	3.2100	3.0500	3.2100	+7.000%	45	2,501	-31.464%
2026-04-29	3.4000	3.4000	3.0000	3.0000	-7.692%	70	2,479	-26.667%
2026-04-28	2.9900	3.3000	2.9500	3.2500	+9.060%	117	2,446	-32.308%
2026-04-27	2.8900	2.9800	2.8900	2.9800	0.000%	7	2,366	-26.174%
2026-04-24	2.9700	3.1500	2.8100	2.9800	+1.361%	46	2,370	-26.174%
2026-04-23	3.1000	3.1000	2.8800	2.9400	-6.667%	33	2,382	-25.170%
2026-04-22	3.1000	3.1500	3.1000	3.1500	+5.000%	16	2,369	-30.159%
2026-04-21	3.1000	3.3000	3.0000	3.0000	-0.990%	45	2,344	-26.667%
2026-04-20	3.0000	3.0500	2.5600	3.0300	-3.810%	22	2,344	-27.393%
2026-04-17	3.1900	3.3000	3.0900	3.1500	+6.061%	22	2,336	-30.159%
2026-04-16	3.1000	3.1000	2.9600	2.9700	-1.000%	17	2,336	-25.926%
2026-04-15	2.9000	3.0000	2.9000	3.0000	+9.489%	9	2,328	-26.667%
2026-04-14	2.8500	2.8500	2.7400	2.7400	+5.385%	9	2,330	-19.708%
2026-04-13	2.5200	2.6000	2.4200	2.6000	+3.175%	19	2,324	-15.385%
2026-04-10	2.6500	2.6500	2.5100	2.5200	-3.077%	117	2,320	-12.698%
2026-04-09	2.9000	2.9000	2.5400	2.6000	-8.451%	19	2,217	-15.385%
2026-04-08	2.8500	2.8800	2.7000	2.8400	+5.185%	29	2,205	-22.535%
2026-04-07	2.5800	2.7000	2.5800	2.7000	-2.527%	8	2,198	-18.519%
2026-04-06	2.7900	2.9800	2.7700	2.7700	+0.727%	16	2,196	-20.578%
2026-04-02	2.6000	2.7700	2.5300	2.7500	+2.230%	76	2,242	-20.000%
2026-04-01	2.9600	2.9600	2.6900	2.6900	-3.584%	57	2,242	-18.216%
2026-03-31	2.4500	2.8600	2.4500	2.7900	+21.304%	116	2,243	-21.147%
2026-03-30	2.4600	2.4600	2.3000	2.3000	-4.959%	30	2,143	-4.348%
2026-03-27	2.5000	2.6500	2.4000	2.4200	-6.564%	11	2,141	-9.091%
2026-03-26	2.7400	2.7600	2.5900	2.5900	-6.498%	70	2,135	-15.058%
2026-03-25	2.8900	3.0000	2.7200	2.7700	-5.461%	125	2,121	-20.578%
2026-03-24	2.8800	3.0000	2.7800	2.9300	-3.934%	10	2,049	-24.915%
2026-03-23	2.8000	3.0500	2.6500	3.0500	+10.108%	21	2,052	-27.869%
2026-03-20	2.9400	2.9400	2.7300	2.7700	-6.419%	23	2,053	-20.578%
2026-03-19	2.9500	2.9800	2.8400	2.9600	-3.268%	31	2,049	-25.676%
2026-03-18	3.0500	3.1500	3.0500	3.0600	-4.969%	20	2,044	-28.105%
2026-03-17	3.2000	3.2200	3.2000	3.2200	+2.222%	11	2,044	-31.677%
2026-03-16	3.4500	3.4500	3.1500	3.1500	-5.970%	6	2,045	-30.159%
2026-03-13	3.2000	3.3500	3.2000	3.3500	+3.077%	2	2,041	-34.328%
2026-03-12	3.3500	3.3800	3.1500	3.2500	-2.985%	20	2,041	-32.308%
2026-03-11	3.4000	3.4500	3.2800	3.3500	+4.688%	10	2,042	-34.328%
2026-03-10	3.3500	3.4000	3.2000	3.2000	-5.882%	134	2,045	-31.250%
2026-03-09	3.5000	3.5500	3.2500	3.4000	-5.556%	48	1,914	-35.294%
2026-03-06	3.3500	3.6500	3.3000	3.6000	+12.500%	215	1,907	-38.889%
2026-03-05	3.1000	3.2900	3.0000	3.2000	+1.587%	29	1,833	-31.250%
2026-03-04	3.2500	3.2500	3.1500	3.1500	+5.000%	4	1,834	-30.159%
2026-03-03	3.3000	3.5000	2.9500	3.0000	-14.286%	36	1,834	-26.667%
2026-03-02	3.3500	3.5000	3.3500	3.5000	+9.375%	2	1,823	-37.143%
2026-02-27	3.2500	3.2500	3.1000	3.2000	-3.030%	14	1,822	-31.250%
2026-02-26	3.2000	3.3000	3.2000	3.3000	+3.774%	25	1,819	-33.333%
2026-02-25	3.4000	3.4000	3.1800	3.1800	+1.923%	10	1,805	-30.818%
2026-02-24	3.1000	3.1900	3.0600	3.1200	+5.763%	17	1,805	-29.487%
2026-02-23	3.1000	3.1300	2.9000	2.9500	-6.940%	492	1,803	-25.424%
2026-02-20	3.3000	3.3000	3.1700	3.1700	-5.373%	8	1,500	-30.599%
2026-02-19	3.3500	3.3500	3.3500	3.3500	-2.899%	2	1,495	-34.328%
2026-02-18	3.4000	3.4500	3.2500	3.4500	+8.150%	22	1,494	-36.232%
2026-02-17	3.1500	3.3000	3.1500	3.1900	-4.776%	145	1,491	-31.034%
2026-02-13	3.4000	3.5500	3.3000	3.3500	-4.286%	42	1,415	-34.328%
2026-02-12	3.5300	3.6000	3.2500	3.5000	-6.667%	303	1,415	-37.143%
2026-02-10	4.0000	4.0000	3.7500	3.7500	-6.250%	5	1,305	-41.333%
2026-02-09	3.9500	4.1000	3.9500	4.0000	-0.249%	4	1,303	-45.000%
2026-02-06	3.6000	4.1000	3.6000	4.0100	+22.630%	31	1,300	-45.137%
2026-02-05	3.5000	3.5000	3.2500	3.2700	-12.800%	220	1,280	-32.722%
2026-02-04	3.8000	3.8500	3.6500	3.7500	-4.822%	116	1,269	-41.333%
2026-02-03	4.3000	4.3000	3.9400	3.9400	-2.716%	5	1,155	-44.162%
2026-02-02	4.1500	4.4500	4.0000	4.0500	-4.706%	25	1,150	-45.679%
2026-01-30	4.6500	4.6500	4.2000	4.2500	-9.958%	29	1,151	-48.235%
2026-01-29	5.0500	5.0500	4.6000	4.7200	-10.943%	23	1,129	-53.390%
2026-01-28	5.3000	5.3000	5.3000	5.3000	+2.913%	15	1,134	-58.491%
2026-01-27	4.9000	5.3000	4.9000	5.1500	+5.102%	21	1,149	-57.282%
2026-01-26	5.0000	5.1700	4.8500	4.9000	-4.854%	42	1,152	-55.102%
2026-01-23	5.0800	5.1500	5.0000	5.1500	+0.980%	3	1,112	-57.282%
2026-01-22	5.1000	5.4500	5.1000	5.1000	0.000%	21	1,112	-56.863%
2026-01-21	5.0700	5.1000	4.6000	5.1000	-5.556%	12	1,099	-56.863%
2026-01-20	5.0000	5.4000	5.0000	5.4000	-1.818%	4	1,091	-59.259%
2026-01-16	5.4500	5.5000	5.4500	5.5000	-4.348%	4	1,091	-60.000%
2026-01-15	5.2500	5.7500	5.2500	5.7500	+4.545%	6	1,091	-61.739%
2026-01-14	5.2000	5.5000	5.2000	5.5000	+2.612%	24	1,097	-60.000%
2026-01-13	5.3000	5.3600	5.2600	5.3600	-2.545%	5	1,095	-58.955%
2026-01-12	5.3000	5.5000	5.3000	5.5000	+2.804%	4	1,098	-60.000%
2026-01-09	5.6200	5.6200	5.3500	5.3500	0.000%	30	1,098	-58.879%
2026-01-08	5.2000	5.4500	5.2000	5.3500	0.000%	5	1,126	-58.879%
2026-01-07	5.5000	5.5000	5.3000	5.3500	-1.835%	11	1,127	-58.879%
2026-01-06	5.0500	5.4500	5.0000	5.4500	+6.863%	38	1,120	-59.633%
2026-01-05	4.9500	5.1000	4.9500	5.1000	+6.695%	14	1,114	-56.863%
2026-01-02	4.7800	4.8900	4.7500	4.7800	+5.987%	5	1,114	-53.975%
2025-12-31	4.7000	4.7000	4.5100	4.5100	-3.011%	13	1,103	-51.220%
2025-12-30	4.8500	4.8500	4.6500	4.6500	-5.102%	13	1,103	-52.688%
2025-12-29	4.9000	4.9000	4.9000	4.9000	-2.000%	3	1,096	-55.102%
2025-12-26	5.2000	5.2000	5.0000	5.0000	-3.661%	15	1,094	-56.000%
2025-12-24	5.1900	5.1900	5.1900	5.1900	+3.800%	1	1,082	-57.611%
2025-12-23	5.6000	5.6000	5.0000	5.0000	-9.091%	12	1,082	-56.000%
2025-12-22	5.5000	5.5000	5.5000	5.5000	+3.578%	1	1,073	-60.000%
2025-12-19	5.3500	5.3700	5.0500	5.3100	+9.485%	22	1,073	-58.569%
2025-12-18	4.9000	4.9000	4.8500	4.8500	+3.191%	5	1,063	-54.639%
2025-12-17	5.1000	5.1000	4.7000	4.7000	-7.843%	5	1,058	-53.191%
2025-12-16	5.2000	5.2000	5.0000	5.1000	-0.971%	5	1,053	-56.863%
2025-12-15	5.6500	5.6500	5.0500	5.1500	-11.207%	21	1,048	-57.282%
2025-12-12	6.0500	6.0500	5.4500	5.8000	-3.333%	35	1,061	-62.069%
2025-12-11	5.5500	6.0000	5.5500	6.0000	-2.439%	46	1,052	-63.333%
2025-12-10	5.7000	6.1500	5.7000	6.1500	+8.850%	4	1,074	-64.228%
2025-12-09	5.6000	5.8000	5.6000	5.6500	+0.893%	5	1,074	-61.062%
2025-12-08	5.7600	5.7600	5.6000	5.6000	-7.438%	9	1,071	-60.714%
2025-12-05	5.8500	6.0500	5.8500	6.0500	-2.104%	9	1,068	-63.636%
2025-12-04	5.6000	6.3000	5.6000	6.1800	+23.600%	313	1,068	-64.401%
2025-12-03	4.8000	5.0000	4.8000	5.0000	0.000%	44	1,290	-56.000%
2025-12-02	5.4500	5.4500	5.0000	5.0000	-8.257%	44	1,308	-56.000%
2025-11-28	5.4500	5.4500	5.4500	5.4500	+4.207%	1	1,286	-59.633%
2025-11-26	5.4500	5.4500	5.2000	5.2300	-2.243%	12	1,276	-57.935%
2025-11-25	5.3000	5.3500	5.0500	5.3500	+1.134%	10	1,276	-58.879%
2025-11-24	4.6000	5.3200	4.6000	5.2900	+13.519%	23	1,274	-58.412%
2025-11-21	4.4000	4.6800	4.4000	4.6600	-0.851%	23	1,262	-52.790%
2025-11-20	5.5500	5.5500	4.7000	4.7000	-4.082%	4	1,249	-53.191%
2025-11-19	5.1900	5.1900	4.8500	4.9000	-8.752%	120	1,245	-55.102%
2025-11-18	4.7900	5.3700	4.6500	5.3700	+14.744%	40	1,325	-59.032%
2025-11-17	5.1000	5.1000	4.5000	4.6800	-10.857%	71	1,330	-52.991%
2025-11-14	5.3000	5.5500	5.2500	5.2500	-2.778%	151	1,341	-58.095%
2025-11-13	6.1000	6.3500	5.4000	5.4000	-14.422%	31	1,192	-59.259%
2025-11-12	5.5500	6.7000	5.5500	6.3100	+10.702%	161	1,169	-65.135%
2025-11-11	6.1500	6.1500	5.1500	5.7000	+15.152%	23	1,033	-61.404%
2025-11-10	5.0600	5.0600	4.7900	4.9500	+2.697%	19	1,023	-55.556%
2025-11-07	4.8500	5.6000	4.5500	4.8200	-2.823%	47	1,005	-54.357%
2025-11-06	5.2500	5.2500	4.8200	4.9600	-2.745%	147	958	-55.645%
2025-11-05	5.1000	5.1000	5.1000	5.1000	+2.000%	3	811	-56.863%
2025-11-04	5.2300	5.3500	4.9500	5.0000	-8.257%	12	808	-56.000%
2025-11-03	5.9100	6.0000	5.4500	5.4500	-6.838%	334	465	-59.633%
2025-10-31	5.9200	5.9200	5.8000	5.8500	-2.337%	16	465	-62.393%
2025-10-30	6.0000	6.0000	5.8800	5.9900	-0.167%	4	449	-63.272%
2025-10-29	6.1000	6.3000	5.9000	6.0000	+0.334%	21	447	-63.333%
2025-10-28	6.2200	6.2200	5.9800	5.9800	-5.079%	11	428	-63.211%
2025-10-27	6.5000	6.5000	6.0100	6.3000	-8.696%	67	380	-65.079%
2025-10-24	6.9000	6.9000	6.9000	6.9000	+15.000%	1	380	-68.116%
2025-10-23	5.8000	6.1000	5.8000	6.0000	+2.740%	9	379	-63.333%
2025-10-22	6.0000	6.0300	5.6000	5.8400	-5.041%	13	372	-62.329%
2025-10-21	6.6000	6.6000	6.1500	6.1500	-6.818%	22	363	-64.228%
2025-10-20	6.6000	6.6500	6.6000	6.6000	+1.538%	8	341	-66.667%
2025-10-17	6.7000	6.7000	6.3000	6.5000	-7.143%	103	347	-66.154%
2025-10-16	7.4000	7.4000	6.7000	7.0000	-2.913%	6	308	-68.571%
2025-10-15	8.0000	8.0000	7.2100	7.2100	-13.133%	21	308	-69.487%
2025-10-14	8.7000	8.7000	8.2000	8.3000	+1.840%	72	298	-73.494%
2025-10-13	7.0300	8.1500	7.0300	8.1500	+24.427%	19	366	-73.006%
2025-10-10	7.0700	7.8000	6.5500	6.5500	+0.769%	25	377	-66.412%
2025-10-09	6.5000	6.5000	6.1000	6.5000	+2.686%	33	378	-66.154%
2025-10-08	6.5000	6.5000	6.1000	6.3300	-3.506%	54	390	-65.245%
2025-10-07	6.8000	6.8000	6.3600	6.5600	-4.928%	28	371	-66.463%
2025-10-06	6.4000	6.9000	6.3900	6.9000	+12.561%	29	360	-68.116%
2025-10-03	6.2400	6.4000	6.1000	6.1300	-4.069%	40	333	-64.111%
2025-10-02	6.2500	6.5000	5.0000	6.3900	+6.500%	22	299	-65.571%
2025-10-01	5.8000	6.0000	5.6000	6.0000	+6.572%	42	282	-63.333%
2025-09-30	5.7000	6.7000	5.6300	5.6300	+0.178%	17	244	-60.924%
2025-09-29	6.0000	6.0000	5.6000	5.6200	-4.259%	10	229	-60.854%
2025-09-26	6.4000	6.4000	5.5000	5.8700	-14.556%	43	223	-62.521%
2025-09-25	6.2000	6.8700	6.0000	6.8700	+3.153%	11	192	-67.977%
2025-09-24	7.2000	7.2000	6.6600	6.6600	-7.500%	18	200	-66.967%
2025-09-23	7.0000	7.4000	6.9000	7.2000	+18.033%	79	202	-69.444%
2025-09-22	6.0000	6.2800	5.2000	6.1000	+2.178%	57	179	-63.934%
2025-09-19	5.4800	6.0000	5.4800	5.9700	+6.607%	70	157	-63.149%
2025-09-18	5.5000	5.6000	5.2000	5.6000	+12.000%	7	95	-60.714%
2025-09-17	5.0000	6.4000	4.8000	5.0000	-1.961%	40	90	-56.000%
2025-09-16	4.6000	5.1000	4.5300	5.1000	+2.000%	39	60	-56.863%
2025-09-15	4.3100	5.0000	4.2000	5.0000	0.000%	21	21	-56.000%

.dark-mode .jqbf1N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqbf1N{ 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