Dark

BBAI20280121C10
BBAI Jan 21 2028 10.00 Call (BBAI280121C00010000)
option OPRA

EOD

Jul 23, 2026

0.5900-6.349%(-0.0400)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6000	0.7000	0.5900	0.5900	-6.349%	94	22,861	0.000%
2026-07-22	0.6400	0.6400	0.6100	0.6300	-3.077%	174	22,885	-6.349%
2026-07-21	0.6000	0.7800	0.6000	0.6500	+10.169%	119	22,860	-9.231%
2026-07-20	0.6400	0.6600	0.5800	0.5900	-4.839%	293	22,772	0.000%
2026-07-17	0.5800	0.6700	0.5800	0.6200	-6.061%	300	22,771	-4.839%
2026-07-16	0.7000	0.7200	0.6500	0.6600	-8.333%	245	22,894	-10.606%
2026-07-15	0.7500	0.7800	0.7200	0.7200	0.000%	56	22,811	-18.056%
2026-07-14	0.7400	0.7700	0.7000	0.7200	-4.000%	144	22,799	-18.056%
2026-07-13	0.8200	0.8200	0.7000	0.7500	-6.250%	357	22,713	-21.333%
2026-07-10	0.8500	0.8500	0.7800	0.8000	-5.882%	157	22,789	-26.250%
2026-07-09	0.8000	0.8600	0.7900	0.8500	+2.410%	83	22,690	-30.588%
2026-07-08	0.8800	0.9000	0.8000	0.8300	-10.753%	194	22,619	-28.916%
2026-07-07	0.9200	0.9600	0.8500	0.9300	-3.125%	352	22,458	-36.559%
2026-07-06	0.9500	1.0000	0.9000	0.9600	+4.348%	78	22,218	-38.542%
2026-07-02	1.0100	1.0100	0.9100	0.9200	-6.122%	246	22,107	-35.870%
2026-07-01	1.0400	1.0500	0.9800	0.9800	-2.970%	78	22,107	-39.796%
2026-06-30	1.0000	1.0800	0.9500	1.0100	+3.061%	984	22,121	-41.584%
2026-06-29	0.9300	1.0100	0.9200	0.9800	+5.376%	114	22,105	-39.796%
2026-06-26	0.8500	1.0500	0.8500	0.9300	+9.412%	343	22,050	-36.559%
2026-06-25	0.9400	0.9800	0.8500	0.8500	-9.574%	410	22,217	-30.588%
2026-06-24	1.0300	1.0300	0.9000	0.9400	-8.738%	575	22,048	-37.234%
2026-06-23	1.0500	1.1100	1.0000	1.0300	-2.830%	704	21,635	-42.718%
2026-06-22	1.1300	1.2000	1.0600	1.0600	-11.667%	648	21,488	-44.340%
2026-06-18	1.1500	1.2000	1.1000	1.2000	+1.695%	107	21,402	-50.833%
2026-06-17	1.2000	1.2500	1.1800	1.1800	-0.840%	53	21,402	-50.000%
2026-06-16	1.2000	1.2400	1.1500	1.1900	-4.800%	93	21,401	-50.420%
2026-06-15	1.3000	1.3100	1.2500	1.2500	0.000%	78	21,401	-52.800%
2026-06-12	1.3100	1.4100	1.2000	1.2500	-3.846%	77	21,388	-52.800%
2026-06-11	1.2600	1.3200	1.1800	1.3000	+3.175%	21	21,331	-54.615%
2026-06-10	1.2500	1.4100	1.2500	1.2600	+2.439%	262	21,321	-53.175%
2026-06-09	1.4000	1.4700	1.1700	1.2300	-12.143%	303	21,117	-52.033%
2026-06-08	1.3600	1.5000	1.3300	1.4000	+2.941%	158	21,089	-57.857%
2026-06-05	1.6500	1.6500	1.3000	1.3600	-19.527%	294	21,095	-56.618%
2026-06-04	1.7700	1.8000	1.6700	1.6900	-0.588%	181	21,228	-65.089%
2026-06-03	1.8900	1.9800	1.6000	1.7000	-10.995%	316	21,237	-65.294%
2026-06-02	1.9600	2.1000	1.7600	1.9100	-6.373%	391	21,211	-69.110%
2026-06-01	1.8800	2.1000	1.8500	2.0400	+10.870%	731	20,989	-71.078%
2026-05-29	1.7000	1.9000	1.6200	1.8400	+12.195%	1,083	20,694	-67.935%
2026-05-28	1.5300	1.6700	1.3300	1.6400	+26.154%	560	20,706	-64.024%
2026-05-27	1.1400	1.3300	1.1000	1.3000	+21.495%	570	20,463	-54.615%
2026-05-26	1.1800	1.1800	1.0700	1.0700	-5.310%	147	20,453	-44.860%
2026-05-22	1.2000	1.3100	1.0700	1.1300	0.000%	161	20,435	-47.788%
2026-05-21	1.0600	1.1800	1.0000	1.1300	+4.630%	136	20,459	-47.788%
2026-05-20	1.0700	1.1300	1.0000	1.0800	+8.000%	49	20,459	-45.370%
2026-05-19	0.9600	1.0100	0.9500	1.0000	+2.041%	116	20,442	-41.000%
2026-05-18	1.0500	1.0500	0.9500	0.9800	-10.909%	208	20,442	-39.796%
2026-05-15	1.1900	1.1900	1.1000	1.1000	-7.563%	217	20,442	-46.364%
2026-05-14	1.0700	1.1900	1.0500	1.1900	+6.250%	170	20,300	-50.420%
2026-05-13	1.1200	1.1500	1.0500	1.1200	+4.673%	91	20,337	-47.321%
2026-05-12	1.1200	1.1500	1.0200	1.0700	-9.322%	172	20,337	-44.860%
2026-05-11	1.0400	1.1800	1.0000	1.1800	+13.462%	152	20,337	-50.000%
2026-05-08	1.0900	1.1400	0.9900	1.0400	-3.704%	278	20,341	-43.269%
2026-05-07	1.2000	1.2500	1.0500	1.0800	-7.692%	148	20,196	-45.370%
2026-05-06	1.1000	1.2200	1.0400	1.1700	+5.405%	240	20,110	-49.573%
2026-05-05	1.1100	1.1500	1.0300	1.1100	-0.893%	225	20,130	-46.847%
2026-05-04	1.1100	1.2600	1.0800	1.1200	+0.901%	229	20,151	-47.321%
2026-05-01	1.0700	1.1300	1.0000	1.1100	+0.909%	527	19,824	-46.847%
2026-04-30	0.9800	1.1000	0.9800	1.1000	+12.245%	670	19,824	-46.364%
2026-04-29	1.2000	1.2000	0.9600	0.9800	-11.712%	446	19,767	-39.796%
2026-04-28	0.9300	1.2000	0.9000	1.1100	+19.355%	484	19,455	-46.847%
2026-04-27	0.9300	0.9500	0.8800	0.9300	-16.964%	63	19,038	-36.559%
2026-04-24	0.9000	1.1200	0.8000	1.1200	+25.843%	301	19,025	-47.321%
2026-04-23	0.9500	0.9600	0.8900	0.8900	-11.000%	77	18,878	-33.708%
2026-04-22	0.9500	1.0400	0.9000	1.0000	+11.111%	112	18,853	-41.000%
2026-04-21	0.8900	1.0300	0.8900	0.9000	-3.226%	137	18,799	-34.444%
2026-04-20	0.9400	0.9400	0.8500	0.9300	-2.105%	151	18,799	-36.559%
2026-04-17	0.9500	1.0500	0.9000	0.9500	+5.556%	112	18,759	-37.895%
2026-04-16	0.9600	0.9600	0.8500	0.9000	+2.273%	457	18,688	-34.444%
2026-04-15	0.8400	0.9000	0.8300	0.8800	+10.000%	138	18,639	-32.955%
2026-04-14	0.7800	1.0400	0.7000	0.8000	+11.111%	416	18,629	-26.250%
2026-04-13	0.6800	0.7600	0.6800	0.7200	0.000%	40	18,395	-18.056%
2026-04-10	0.7500	0.7500	0.6900	0.7200	-2.703%	24	18,368	-18.056%
2026-04-09	0.7200	0.7400	0.7000	0.7400	-1.333%	36	18,355	-20.270%
2026-04-08	0.8200	0.8500	0.7300	0.7500	-5.063%	125	18,328	-21.333%
2026-04-07	0.7500	0.7900	0.7000	0.7900	+2.597%	48	18,254	-25.316%
2026-04-06	0.8000	0.8800	0.7700	0.7700	-3.750%	15	18,242	-23.377%
2026-04-02	0.6800	0.8300	0.6800	0.8000	+6.667%	291	18,068	-26.250%
2026-04-01	0.7600	0.8200	0.7300	0.7500	-5.063%	154	18,068	-21.333%
2026-03-31	0.6900	0.7900	0.6300	0.7900	+33.898%	365	18,016	-25.316%
2026-03-30	0.6400	0.6500	0.5900	0.5900	-7.813%	60	17,795	0.000%
2026-03-27	0.7000	0.7000	0.6000	0.6400	-8.571%	131	17,810	-7.813%
2026-03-26	0.7500	0.7900	0.7000	0.7000	-12.500%	48	17,773	-15.714%
2026-03-25	0.8900	0.8900	0.7500	0.8000	-1.235%	161	17,773	-26.250%
2026-03-24	0.8800	0.8800	0.7700	0.8100	-3.571%	87	17,790	-27.160%
2026-03-23	0.8200	0.9100	0.8100	0.8400	+2.439%	846	17,778	-29.762%
2026-03-20	0.8400	0.9000	0.8000	0.8200	-6.818%	98	17,969	-28.049%
2026-03-19	0.8700	0.9200	0.8500	0.8800	-13.725%	61	17,912	-32.955%
2026-03-18	0.9800	1.0200	0.8700	1.0200	+3.030%	75	17,898	-42.157%
2026-03-17	0.9900	1.0500	0.9700	0.9900	-1.000%	45	17,894	-40.404%
2026-03-16	1.0300	1.0400	0.9600	1.0000	+1.010%	104	17,888	-41.000%
2026-03-13	1.0600	1.1100	0.9700	0.9900	-6.604%	963	17,914	-40.404%
2026-03-12	1.1000	1.1000	1.0500	1.0600	-2.752%	49	17,837	-44.340%
2026-03-11	1.1800	1.1800	1.0500	1.0900	-0.909%	137	17,829	-45.872%
2026-03-10	1.0400	1.1500	1.0400	1.1000	-0.901%	399	17,826	-46.364%
2026-03-09	1.1400	1.1900	1.0100	1.1100	-7.500%	205	17,812	-46.847%
2026-03-06	1.0600	1.2700	1.0200	1.2000	+14.286%	353	17,740	-50.833%
2026-03-05	0.9600	1.0900	0.9500	1.0500	+6.061%	99	17,642	-43.810%
2026-03-04	0.9900	1.0300	0.9000	0.9900	+1.020%	146	17,597	-40.404%
2026-03-03	1.0500	1.0500	0.9000	0.9800	-10.909%	138	17,521	-39.796%
2026-03-02	1.0400	1.1100	1.0100	1.1000	+6.796%	106	17,516	-46.364%
2026-02-27	1.0800	1.0800	1.0000	1.0300	-6.364%	140	17,571	-42.718%
2026-02-26	1.1300	1.1300	1.0000	1.1000	+3.774%	160	17,501	-46.364%
2026-02-25	1.0300	1.1200	1.0300	1.0600	+4.950%	65	17,464	-44.340%
2026-02-24	0.9300	1.0400	0.9300	1.0100	+8.602%	167	17,464	-41.584%
2026-02-23	1.0000	1.0100	0.9200	0.9300	-15.455%	208	17,440	-36.559%
2026-02-20	1.1400	1.2500	1.0200	1.1000	-2.655%	178	17,371	-46.364%
2026-02-19	1.1200	1.1900	1.0800	1.1300	+0.893%	37	17,433	-47.788%
2026-02-18	1.0800	1.2000	1.0700	1.1200	+3.704%	122	17,411	-47.321%
2026-02-17	1.1000	1.1700	1.0000	1.0800	-4.425%	224	17,356	-45.370%
2026-02-13	1.1800	1.3400	1.1000	1.1300	+2.727%	84	17,283	-47.788%
2026-02-12	1.1600	1.2300	1.0300	1.1000	-8.333%	288	17,283	-46.364%
2026-02-11	1.3200	1.3600	1.1900	1.2000	-13.043%	134	17,183	-50.833%
2026-02-10	1.6000	1.6000	1.3200	1.3800	-10.968%	71	17,147	-57.246%
2026-02-09	1.4400	1.5500	1.3700	1.5500	+6.897%	213	17,145	-61.935%
2026-02-06	1.1200	1.7100	1.1200	1.4500	+9.023%	287	17,086	-59.310%
2026-02-05	1.2500	1.3400	1.0300	1.3300	-8.904%	247	16,959	-55.639%
2026-02-04	1.4500	1.7100	1.1900	1.4600	-0.680%	404	16,917	-59.589%
2026-02-03	1.5000	1.6900	1.4200	1.4700	0.000%	102	16,610	-59.864%
2026-02-02	1.7000	1.7000	1.4700	1.4700	-11.976%	128	16,534	-59.864%
2026-01-30	1.9200	1.9200	1.5000	1.6700	-9.239%	541	16,481	-64.671%
2026-01-29	2.1500	2.1500	1.8400	1.8400	-8.458%	204	16,447	-67.935%
2026-01-28	2.4000	2.4600	2.0100	2.0100	-12.609%	138	16,311	-70.647%
2026-01-27	2.0600	2.3400	2.0500	2.3000	+12.195%	357	16,323	-74.348%
2026-01-26	2.1300	2.2400	1.9600	2.0500	-1.914%	1,161	15,990	-71.220%
2026-01-23	2.0900	2.2600	2.0700	2.0900	-5.000%	173	15,458	-71.770%
2026-01-22	2.1500	2.3000	1.9500	2.2000	+7.843%	130	15,305	-73.182%
2026-01-21	2.1800	2.2500	1.8500	2.0400	-7.692%	371	15,289	-71.078%
2026-01-20	2.3300	2.4300	2.1400	2.2100	-7.917%	70	15,112	-73.303%
2026-01-16	2.4000	2.5000	2.3000	2.4000	-2.041%	142	15,014	-75.417%
2026-01-15	2.4500	2.7300	2.4000	2.4500	+3.376%	87	15,014	-75.918%
2026-01-14	2.4000	2.5500	2.3000	2.3700	-2.869%	219	15,045	-75.105%
2026-01-13	2.6900	2.6900	2.3900	2.4400	-2.008%	1,138	14,878	-75.820%
2026-01-12	2.5000	2.5600	2.4000	2.4900	+0.810%	57	13,927	-76.305%
2026-01-09	2.6000	2.7500	2.4700	2.4700	-1.594%	130	13,918	-76.113%
2026-01-08	2.4000	2.5800	2.3000	2.5100	+4.149%	43	13,921	-76.494%
2026-01-07	2.5800	2.5900	2.4100	2.4100	-9.057%	36	13,926	-75.519%
2026-01-06	2.3500	2.6800	2.3500	2.6500	+10.879%	91	13,905	-77.736%
2026-01-05	2.3000	2.4900	2.1200	2.3900	+3.913%	176	13,916	-75.314%
2026-01-02	2.1100	2.3700	2.1100	2.3000	+12.195%	183	13,802	-74.348%
2025-12-31	2.1500	2.1800	1.9700	2.0500	-2.381%	232	13,853	-71.220%
2025-12-30	2.2500	2.3200	2.1000	2.1000	-5.405%	144	13,853	-71.905%
2025-12-29	2.2500	2.2800	2.1800	2.2200	-5.932%	86	13,868	-73.423%
2025-12-26	2.5500	2.5500	2.3000	2.3600	-6.719%	99	13,826	-75.000%
2025-12-24	2.8300	2.8300	2.5000	2.5300	-4.887%	16	13,858	-76.680%
2025-12-23	2.6600	2.7200	2.5500	2.6600	-2.564%	14	13,858	-77.820%
2025-12-22	2.7200	2.9300	2.7100	2.7300	+1.866%	107	13,855	-78.388%
2025-12-19	2.4000	2.8300	2.4000	2.6800	+18.584%	102	13,811	-77.985%
2025-12-18	2.3300	2.4000	2.2600	2.2600	+2.727%	62	13,857	-73.894%
2025-12-17	2.5000	2.5500	2.2000	2.2000	-13.725%	271	13,855	-73.182%
2025-12-16	2.6700	2.6700	2.5000	2.5500	-6.250%	24	13,824	-76.863%
2025-12-15	2.7000	2.7200	2.5300	2.7200	-6.207%	16	13,823	-78.309%
2025-12-12	3.0000	3.2500	2.6900	2.9000	-6.452%	119	13,811	-79.655%
2025-12-11	2.8900	3.1600	2.8900	3.1000	+3.333%	78	13,752	-80.968%
2025-12-10	3.1000	3.2100	2.8400	3.0000	-3.226%	305	13,720	-80.333%
2025-12-09	2.9500	3.1000	2.9000	3.1000	+4.730%	138	13,479	-80.968%
2025-12-08	3.1000	3.1600	2.6900	2.9600	-4.516%	30	13,410	-80.068%
2025-12-05	3.3100	3.3100	2.9500	3.1000	-7.463%	61	13,400	-80.968%
2025-12-04	2.7500	3.7000	2.7500	3.3500	+28.846%	213	13,370	-82.388%
2025-12-03	2.4500	2.7600	2.2600	2.6000	+2.362%	68	13,497	-77.308%
2025-12-02	2.7100	2.8000	2.5400	2.5400	-5.926%	596	13,489	-76.772%
2025-12-01	2.8100	2.8100	2.7000	2.7000	-3.915%	14	13,023	-78.148%
2025-11-28	2.8100	3.0000	2.7400	2.8100	+1.812%	46	13,035	-79.004%
2025-11-26	2.9000	2.9000	2.5900	2.7600	+2.602%	24	13,054	-78.623%
2025-11-25	3.0500	3.0500	2.6500	2.6900	-5.614%	62	13,054	-78.067%
2025-11-24	2.3000	2.8800	2.3000	2.8500	+20.253%	128	13,057	-79.298%
2025-11-21	2.2500	2.4500	2.1100	2.3700	+0.851%	158	13,024	-75.105%
2025-11-20	2.8300	3.2000	2.3500	2.3500	-10.985%	38	12,952	-74.894%
2025-11-19	2.7400	2.7500	2.6000	2.6400	-5.714%	23	12,942	-77.652%
2025-11-18	2.5200	2.8500	2.4500	2.8000	+12.903%	66	12,937	-78.929%
2025-11-17	2.8300	2.8300	2.4000	2.4800	-12.676%	131	12,939	-76.210%
2025-11-14	2.9600	3.1500	2.7600	2.8400	-6.885%	101	12,851	-79.225%
2025-11-13	3.5000	3.6500	2.8400	3.0500	-14.085%	387	12,853	-80.656%
2025-11-12	3.1000	3.8500	3.1000	3.5500	+25.887%	477	13,071	-83.380%
2025-11-11	3.4000	3.4500	2.7700	2.8200	+10.588%	214	12,740	-79.078%
2025-11-10	2.6500	2.7800	2.5500	2.5500	+4.082%	96	12,711	-76.863%
2025-11-07	2.4700	2.6200	2.3000	2.4500	-2.000%	310	12,682	-75.918%
2025-11-06	2.7700	2.8400	2.5000	2.5000	-13.495%	177	12,696	-76.400%
2025-11-05	2.6500	3.0000	2.6500	2.8900	+8.647%	246	12,697	-79.585%
2025-11-04	2.9000	2.9000	2.5200	2.6600	-11.333%	158	12,517	-77.820%
2025-11-03	3.5000	3.5000	3.0000	3.0000	-14.530%	161	12,370	-80.333%
2025-10-31	3.5000	3.6000	3.2000	3.5100	+3.235%	51	12,370	-83.191%
2025-10-30	3.4000	3.5000	3.3100	3.4000	-2.857%	73	12,380	-82.647%
2025-10-29	3.4000	3.6000	3.3000	3.5000	+2.941%	71	12,384	-83.143%
2025-10-28	3.5300	3.8000	3.4000	3.4000	-8.108%	120	12,401	-82.647%
2025-10-27	3.6000	3.9000	3.3000	3.7000	0.000%	134	12,304	-84.054%
2025-10-24	3.5000	3.9000	3.5000	3.7000	+8.824%	84	12,304	-84.054%
2025-10-23	3.4000	3.6000	3.2300	3.4000	+3.030%	711	12,273	-82.647%
2025-10-22	3.6000	3.6000	3.1300	3.3000	-10.811%	174	11,815	-82.121%
2025-10-21	3.8000	3.9000	3.5000	3.7000	-2.632%	111	11,874	-84.054%
2025-10-20	4.0000	4.3000	3.8000	3.8000	-4.523%	147	11,849	-84.474%
2025-10-17	4.1000	4.1500	3.6200	3.9800	-7.442%	256	11,775	-85.176%
2025-10-16	4.6200	4.7500	4.1000	4.3000	-9.474%	297	11,694	-86.279%
2025-10-15	5.1000	5.2000	4.3000	4.7500	-6.863%	355	11,856	-87.579%
2025-10-14	5.0000	5.3500	4.6500	5.1000	+3.659%	10,642	11,822	-88.431%
2025-10-13	4.0000	5.1100	4.0000	4.9200	+35.912%	747	2,858	-88.008%
2025-10-10	4.0000	4.6600	3.6000	3.6200	-2.162%	784	2,962	-83.702%
2025-10-09	3.6000	3.8000	3.4000	3.7000	+4.816%	141	2,709	-84.054%
2025-10-08	3.7000	3.7000	3.4000	3.5300	-4.076%	202	2,711	-83.286%
2025-10-07	4.0100	4.0100	3.5000	3.6800	-4.663%	135	2,695	-83.967%
2025-10-06	4.2000	4.2000	3.5000	3.8600	+10.286%	652	2,689	-84.715%
2025-10-03	3.7200	3.7200	3.3000	3.5000	+2.941%	227	2,827	-83.143%
2025-10-02	3.5000	3.7000	3.4000	3.4000	-0.585%	251	2,801	-82.647%
2025-10-01	3.0000	3.5000	3.0000	3.4200	+9.968%	169	2,819	-82.749%
2025-09-30	3.0100	3.1100	3.0000	3.1100	+1.967%	94	2,780	-81.029%
2025-09-29	3.4100	3.4100	3.0500	3.0500	-5.280%	187	2,713	-80.656%
2025-09-26	3.4000	3.4000	3.0000	3.2200	-8.000%	754	2,690	-81.677%
2025-09-25	3.6000	3.7000	3.3000	3.5000	-10.256%	863	2,850	-83.143%
2025-09-24	4.2000	4.2200	3.7100	3.9000	-5.569%	234	2,516	-84.872%
2025-09-23	3.7000	4.5000	3.5000	4.1300	+18.678%	945	2,509	-85.714%
2025-09-22	3.3000	3.6000	2.9300	3.4800	+8.750%	521	2,204	-83.046%
2025-09-19	2.9500	3.4000	2.8500	3.2000	+10.345%	1,581	1,860	-81.563%
2025-09-18	2.8500	2.9500	2.6500	2.9000	+7.807%	321	2,247	-79.655%
2025-09-17	2.5700	2.8500	2.4000	2.6900	+1.509%	579	2,031	-78.067%
2025-09-16	2.4000	2.7500	2.2300	2.6500	+26.190%	1,700	1,625	-77.736%
2025-09-15	2.1500	2.1500	1.9900	2.1000	0.000%	124	103	-71.905%

.dark-mode .v1zkDf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1zkDf{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121C10BBAI Jan 21 2028 10.00 Call (BBAI280121C00010000)option OPRA

BBAI20280121C10
BBAI Jan 21 2028 10.00 Call (BBAI280121C00010000)
option OPRA