Dark

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

EOD

Sep 17, 2026

0.3600+5.882%(+0.0200)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3800	0.3800	0.3400	0.3600	+5.882%	165	24,371	0.000%
2026-09-16	0.3800	0.3800	0.3400	0.3400	-10.526%	296	24,328	+5.882%
2026-09-15	0.3500	0.3900	0.3400	0.3800	-2.564%	135	24,084	-5.263%
2026-09-14	0.3600	0.4300	0.3500	0.3900	-2.500%	149	24,052	-7.692%
2026-09-11	0.4000	0.4300	0.3700	0.4000	+11.111%	52	23,929	-10.000%
2026-09-10	0.4000	0.4000	0.3600	0.3600	-7.692%	95	23,914	0.000%
2026-09-09	0.4400	0.4400	0.3600	0.3900	-4.878%	173	23,905	-7.692%
2026-09-08	0.5000	0.5000	0.2100	0.4100	-4.651%	35	23,839	-12.195%
2026-09-04	0.4300	0.4500	0.4100	0.4300	-4.444%	40	23,820	-16.279%
2026-09-03	0.4400	0.4500	0.3900	0.4500	0.000%	173	23,820	-20.000%
2026-09-02	0.4500	0.4800	0.4300	0.4500	0.000%	141	23,706	-20.000%
2026-09-01	0.4600	0.4800	0.4200	0.4500	-6.250%	119	23,628	-20.000%
2026-08-31	0.4700	0.5200	0.4600	0.4800	-4.000%	52	23,601	-25.000%
2026-08-28	0.5000	0.5400	0.4700	0.5000	0.000%	196	23,624	-28.000%
2026-08-27	0.5300	0.5400	0.5000	0.5000	+4.167%	164	23,621	-28.000%
2026-08-26	0.5200	0.5200	0.4700	0.4800	-4.000%	164	23,611	-25.000%
2026-08-25	0.5000	0.5300	0.4900	0.5000	0.000%	93	23,525	-28.000%
2026-08-24	0.5200	0.5400	0.5000	0.5000	-10.714%	64	23,477	-28.000%
2026-08-21	0.5200	0.5800	0.5200	0.5600	+14.286%	84	23,456	-35.714%
2026-08-20	0.5600	0.5600	0.4900	0.4900	-9.259%	321	23,433	-26.531%
2026-08-19	0.5700	0.5700	0.5300	0.5400	-1.818%	117	23,329	-33.333%
2026-08-18	0.5800	0.5800	0.5500	0.5500	-3.509%	51	23,326	-34.545%
2026-08-17	0.6000	0.6000	0.5300	0.5700	-6.557%	252	23,294	-36.842%
2026-08-14	0.6800	0.6800	0.6100	0.6100	-8.955%	159	23,214	-40.984%
2026-08-13	0.6700	0.6900	0.6400	0.6700	-1.471%	132	23,204	-46.269%
2026-08-12	0.6900	0.7100	0.6200	0.6800	+3.030%	256	23,112	-47.059%
2026-08-11	0.7000	0.7000	0.6500	0.6600	-2.941%	31	22,873	-45.455%
2026-08-10	0.7200	0.7200	0.6500	0.6800	0.000%	71	22,871	-47.059%
2026-08-07	0.6600	0.7200	0.6600	0.6800	+11.475%	241	22,823	-47.059%
2026-08-06	0.6300	0.6700	0.6000	0.6100	-1.613%	65	22,816	-40.984%
2026-08-05	0.7000	0.7000	0.6000	0.6200	-6.061%	87	22,804	-41.935%
2026-08-04	0.6500	0.6900	0.5900	0.6600	+13.793%	309	22,744	-45.455%
2026-08-03	0.5100	0.6100	0.5100	0.5800	+7.407%	91	22,846	-37.931%
2026-07-31	0.5300	0.5700	0.5300	0.5400	-8.475%	32	22,838	-33.333%
2026-07-30	0.5000	0.6000	0.5000	0.5900	+7.273%	329	22,823	-38.983%
2026-07-29	0.5500	0.6900	0.5000	0.5500	-3.509%	65	22,926	-34.545%
2026-07-28	0.5500	0.6000	0.5000	0.5700	0.000%	89	22,901	-36.842%
2026-07-27	0.5900	0.6100	0.5700	0.5700	+1.786%	54	22,865	-36.842%
2026-07-24	0.5800	0.5800	0.5300	0.5600	-5.085%	39	22,870	-35.714%
2026-07-23	0.6000	0.7000	0.5900	0.5900	-6.349%	94	22,861	-38.983%
2026-07-22	0.6400	0.6400	0.6100	0.6300	-3.077%	174	22,885	-42.857%
2026-07-21	0.6000	0.7800	0.6000	0.6500	+10.169%	119	22,860	-44.615%
2026-07-20	0.6400	0.6600	0.5800	0.5900	-4.839%	293	22,772	-38.983%
2026-07-17	0.5800	0.6700	0.5800	0.6200	-6.061%	300	22,771	-41.935%
2026-07-16	0.7000	0.7200	0.6500	0.6600	-8.333%	245	22,894	-45.455%
2026-07-15	0.7500	0.7800	0.7200	0.7200	0.000%	56	22,811	-50.000%
2026-07-14	0.7400	0.7700	0.7000	0.7200	-4.000%	144	22,799	-50.000%
2026-07-13	0.8200	0.8200	0.7000	0.7500	-6.250%	357	22,713	-52.000%
2026-07-10	0.8500	0.8500	0.7800	0.8000	-5.882%	157	22,789	-55.000%
2026-07-09	0.8000	0.8600	0.7900	0.8500	+2.410%	83	22,690	-57.647%
2026-07-08	0.8800	0.9000	0.8000	0.8300	-10.753%	194	22,619	-56.627%
2026-07-07	0.9200	0.9600	0.8500	0.9300	-3.125%	352	22,458	-61.290%
2026-07-06	0.9500	1.0000	0.9000	0.9600	+4.348%	78	22,218	-62.500%
2026-07-02	1.0100	1.0100	0.9100	0.9200	-6.122%	246	22,107	-60.870%
2026-07-01	1.0400	1.0500	0.9800	0.9800	-2.970%	78	22,107	-63.265%
2026-06-30	1.0000	1.0800	0.9500	1.0100	+3.061%	984	22,121	-64.356%
2026-06-29	0.9300	1.0100	0.9200	0.9800	+5.376%	114	22,105	-63.265%
2026-06-26	0.8500	1.0500	0.8500	0.9300	+9.412%	343	22,050	-61.290%
2026-06-25	0.9400	0.9800	0.8500	0.8500	-9.574%	410	22,217	-57.647%
2026-06-24	1.0300	1.0300	0.9000	0.9400	-8.738%	575	22,048	-61.702%
2026-06-23	1.0500	1.1100	1.0000	1.0300	-2.830%	704	21,635	-65.049%
2026-06-22	1.1300	1.2000	1.0600	1.0600	-11.667%	648	21,488	-66.038%
2026-06-18	1.1500	1.2000	1.1000	1.2000	+1.695%	107	21,402	-70.000%
2026-06-17	1.2000	1.2500	1.1800	1.1800	-0.840%	53	21,402	-69.492%
2026-06-16	1.2000	1.2400	1.1500	1.1900	-4.800%	93	21,401	-69.748%
2026-06-15	1.3000	1.3100	1.2500	1.2500	0.000%	78	21,401	-71.200%
2026-06-12	1.3100	1.4100	1.2000	1.2500	-3.846%	77	21,388	-71.200%
2026-06-11	1.2600	1.3200	1.1800	1.3000	+3.175%	21	21,331	-72.308%
2026-06-10	1.2500	1.4100	1.2500	1.2600	+2.439%	262	21,321	-71.429%
2026-06-09	1.4000	1.4700	1.1700	1.2300	-12.143%	303	21,117	-70.732%
2026-06-08	1.3600	1.5000	1.3300	1.4000	+2.941%	158	21,089	-74.286%
2026-06-05	1.6500	1.6500	1.3000	1.3600	-19.527%	294	21,095	-73.529%
2026-06-04	1.7700	1.8000	1.6700	1.6900	-0.588%	181	21,228	-78.698%
2026-06-03	1.8900	1.9800	1.6000	1.7000	-10.995%	316	21,237	-78.824%
2026-06-02	1.9600	2.1000	1.7600	1.9100	-6.373%	391	21,211	-81.152%
2026-06-01	1.8800	2.1000	1.8500	2.0400	+10.870%	731	20,989	-82.353%
2026-05-29	1.7000	1.9000	1.6200	1.8400	+12.195%	1,083	20,694	-80.435%
2026-05-28	1.5300	1.6700	1.3300	1.6400	+26.154%	560	20,706	-78.049%
2026-05-27	1.1400	1.3300	1.1000	1.3000	+21.495%	570	20,463	-72.308%
2026-05-26	1.1800	1.1800	1.0700	1.0700	-5.310%	147	20,453	-66.355%
2026-05-22	1.2000	1.3100	1.0700	1.1300	0.000%	161	20,435	-68.142%
2026-05-21	1.0600	1.1800	1.0000	1.1300	+4.630%	136	20,459	-68.142%
2026-05-20	1.0700	1.1300	1.0000	1.0800	+8.000%	49	20,459	-66.667%
2026-05-19	0.9600	1.0100	0.9500	1.0000	+2.041%	116	20,442	-64.000%
2026-05-18	1.0500	1.0500	0.9500	0.9800	-10.909%	208	20,442	-63.265%
2026-05-15	1.1900	1.1900	1.1000	1.1000	-7.563%	217	20,442	-67.273%
2026-05-14	1.0700	1.1900	1.0500	1.1900	+6.250%	170	20,300	-69.748%
2026-05-13	1.1200	1.1500	1.0500	1.1200	+4.673%	91	20,337	-67.857%
2026-05-12	1.1200	1.1500	1.0200	1.0700	-9.322%	172	20,337	-66.355%
2026-05-11	1.0400	1.1800	1.0000	1.1800	+13.462%	152	20,337	-69.492%
2026-05-08	1.0900	1.1400	0.9900	1.0400	-3.704%	278	20,341	-65.385%
2026-05-07	1.2000	1.2500	1.0500	1.0800	-7.692%	148	20,196	-66.667%
2026-05-06	1.1000	1.2200	1.0400	1.1700	+5.405%	240	20,110	-69.231%
2026-05-05	1.1100	1.1500	1.0300	1.1100	-0.893%	225	20,130	-67.568%
2026-05-04	1.1100	1.2600	1.0800	1.1200	+0.901%	229	20,151	-67.857%
2026-05-01	1.0700	1.1300	1.0000	1.1100	+0.909%	527	19,824	-67.568%
2026-04-30	0.9800	1.1000	0.9800	1.1000	+12.245%	670	19,824	-67.273%
2026-04-29	1.2000	1.2000	0.9600	0.9800	-11.712%	446	19,767	-63.265%
2026-04-28	0.9300	1.2000	0.9000	1.1100	+19.355%	484	19,455	-67.568%
2026-04-27	0.9300	0.9500	0.8800	0.9300	-16.964%	63	19,038	-61.290%
2026-04-24	0.9000	1.1200	0.8000	1.1200	+25.843%	301	19,025	-67.857%
2026-04-23	0.9500	0.9600	0.8900	0.8900	-11.000%	77	18,878	-59.551%
2026-04-22	0.9500	1.0400	0.9000	1.0000	+11.111%	112	18,853	-64.000%
2026-04-21	0.8900	1.0300	0.8900	0.9000	-3.226%	137	18,799	-60.000%
2026-04-20	0.9400	0.9400	0.8500	0.9300	-2.105%	151	18,799	-61.290%
2026-04-17	0.9500	1.0500	0.9000	0.9500	+5.556%	112	18,759	-62.105%
2026-04-16	0.9600	0.9600	0.8500	0.9000	+2.273%	457	18,688	-60.000%
2026-04-15	0.8400	0.9000	0.8300	0.8800	+10.000%	138	18,639	-59.091%
2026-04-14	0.7800	1.0400	0.7000	0.8000	+11.111%	416	18,629	-55.000%
2026-04-13	0.6800	0.7600	0.6800	0.7200	0.000%	40	18,395	-50.000%
2026-04-10	0.7500	0.7500	0.6900	0.7200	-2.703%	24	18,368	-50.000%
2026-04-09	0.7200	0.7400	0.7000	0.7400	-1.333%	36	18,355	-51.351%
2026-04-08	0.8200	0.8500	0.7300	0.7500	-5.063%	125	18,328	-52.000%
2026-04-07	0.7500	0.7900	0.7000	0.7900	+2.597%	48	18,254	-54.430%
2026-04-06	0.8000	0.8800	0.7700	0.7700	-3.750%	15	18,242	-53.247%
2026-04-02	0.6800	0.8300	0.6800	0.8000	+6.667%	291	18,068	-55.000%
2026-04-01	0.7600	0.8200	0.7300	0.7500	-5.063%	154	18,068	-52.000%
2026-03-31	0.6900	0.7900	0.6300	0.7900	+33.898%	365	18,016	-54.430%
2026-03-30	0.6400	0.6500	0.5900	0.5900	-7.813%	60	17,795	-38.983%
2026-03-27	0.7000	0.7000	0.6000	0.6400	-8.571%	131	17,810	-43.750%
2026-03-26	0.7500	0.7900	0.7000	0.7000	-12.500%	48	17,773	-48.571%
2026-03-25	0.8900	0.8900	0.7500	0.8000	-1.235%	161	17,773	-55.000%
2026-03-24	0.8800	0.8800	0.7700	0.8100	-3.571%	87	17,790	-55.556%
2026-03-23	0.8200	0.9100	0.8100	0.8400	+2.439%	846	17,778	-57.143%
2026-03-20	0.8400	0.9000	0.8000	0.8200	-6.818%	98	17,969	-56.098%
2026-03-19	0.8700	0.9200	0.8500	0.8800	-13.725%	61	17,912	-59.091%
2026-03-18	0.9800	1.0200	0.8700	1.0200	+3.030%	75	17,898	-64.706%
2026-03-17	0.9900	1.0500	0.9700	0.9900	-1.000%	45	17,894	-63.636%
2026-03-16	1.0300	1.0400	0.9600	1.0000	+1.010%	104	17,888	-64.000%
2026-03-13	1.0600	1.1100	0.9700	0.9900	-6.604%	963	17,914	-63.636%
2026-03-12	1.1000	1.1000	1.0500	1.0600	-2.752%	49	17,837	-66.038%
2026-03-11	1.1800	1.1800	1.0500	1.0900	-0.909%	137	17,829	-66.972%
2026-03-10	1.0400	1.1500	1.0400	1.1000	-0.901%	399	17,826	-67.273%
2026-03-09	1.1400	1.1900	1.0100	1.1100	-7.500%	205	17,812	-67.568%
2026-03-06	1.0600	1.2700	1.0200	1.2000	+14.286%	353	17,740	-70.000%
2026-03-05	0.9600	1.0900	0.9500	1.0500	+6.061%	99	17,642	-65.714%
2026-03-04	0.9900	1.0300	0.9000	0.9900	+1.020%	146	17,597	-63.636%
2026-03-03	1.0500	1.0500	0.9000	0.9800	-10.909%	138	17,521	-63.265%
2026-03-02	1.0400	1.1100	1.0100	1.1000	+6.796%	106	17,516	-67.273%
2026-02-27	1.0800	1.0800	1.0000	1.0300	-6.364%	140	17,571	-65.049%
2026-02-26	1.1300	1.1300	1.0000	1.1000	+3.774%	160	17,501	-67.273%
2026-02-25	1.0300	1.1200	1.0300	1.0600	+4.950%	65	17,464	-66.038%
2026-02-24	0.9300	1.0400	0.9300	1.0100	+8.602%	167	17,464	-64.356%
2026-02-23	1.0000	1.0100	0.9200	0.9300	-15.455%	208	17,440	-61.290%
2026-02-20	1.1400	1.2500	1.0200	1.1000	-2.655%	178	17,371	-67.273%
2026-02-19	1.1200	1.1900	1.0800	1.1300	+0.893%	37	17,433	-68.142%
2026-02-18	1.0800	1.2000	1.0700	1.1200	+3.704%	122	17,411	-67.857%
2026-02-17	1.1000	1.1700	1.0000	1.0800	-4.425%	224	17,356	-66.667%
2026-02-13	1.1800	1.3400	1.1000	1.1300	+2.727%	84	17,283	-68.142%
2026-02-12	1.1600	1.2300	1.0300	1.1000	-8.333%	288	17,283	-67.273%
2026-02-11	1.3200	1.3600	1.1900	1.2000	-13.043%	134	17,183	-70.000%
2026-02-10	1.6000	1.6000	1.3200	1.3800	-10.968%	71	17,147	-73.913%
2026-02-09	1.4400	1.5500	1.3700	1.5500	+6.897%	213	17,145	-76.774%
2026-02-06	1.1200	1.7100	1.1200	1.4500	+9.023%	287	17,086	-75.172%
2026-02-05	1.2500	1.3400	1.0300	1.3300	-8.904%	247	16,959	-72.932%
2026-02-04	1.4500	1.7100	1.1900	1.4600	-0.680%	404	16,917	-75.342%
2026-02-03	1.5000	1.6900	1.4200	1.4700	0.000%	102	16,610	-75.510%
2026-02-02	1.7000	1.7000	1.4700	1.4700	-11.976%	128	16,534	-75.510%
2026-01-30	1.9200	1.9200	1.5000	1.6700	-9.239%	541	16,481	-78.443%
2026-01-29	2.1500	2.1500	1.8400	1.8400	-8.458%	204	16,447	-80.435%
2026-01-28	2.4000	2.4600	2.0100	2.0100	-12.609%	138	16,311	-82.090%
2026-01-27	2.0600	2.3400	2.0500	2.3000	+12.195%	357	16,323	-84.348%
2026-01-26	2.1300	2.2400	1.9600	2.0500	-1.914%	1,161	15,990	-82.439%
2026-01-23	2.0900	2.2600	2.0700	2.0900	-5.000%	173	15,458	-82.775%
2026-01-22	2.1500	2.3000	1.9500	2.2000	+7.843%	130	15,305	-83.636%
2026-01-21	2.1800	2.2500	1.8500	2.0400	-7.692%	371	15,289	-82.353%
2026-01-20	2.3300	2.4300	2.1400	2.2100	-7.917%	70	15,112	-83.710%
2026-01-16	2.4000	2.5000	2.3000	2.4000	-2.041%	142	15,014	-85.000%
2026-01-15	2.4500	2.7300	2.4000	2.4500	+3.376%	87	15,014	-85.306%
2026-01-14	2.4000	2.5500	2.3000	2.3700	-2.869%	219	15,045	-84.810%
2026-01-13	2.6900	2.6900	2.3900	2.4400	-2.008%	1,138	14,878	-85.246%
2026-01-12	2.5000	2.5600	2.4000	2.4900	+0.810%	57	13,927	-85.542%
2026-01-09	2.6000	2.7500	2.4700	2.4700	-1.594%	130	13,918	-85.425%
2026-01-08	2.4000	2.5800	2.3000	2.5100	+4.149%	43	13,921	-85.657%
2026-01-07	2.5800	2.5900	2.4100	2.4100	-9.057%	36	13,926	-85.062%
2026-01-06	2.3500	2.6800	2.3500	2.6500	+10.879%	91	13,905	-86.415%
2026-01-05	2.3000	2.4900	2.1200	2.3900	+3.913%	176	13,916	-84.937%
2026-01-02	2.1100	2.3700	2.1100	2.3000	+12.195%	183	13,802	-84.348%
2025-12-31	2.1500	2.1800	1.9700	2.0500	-2.381%	232	13,853	-82.439%
2025-12-30	2.2500	2.3200	2.1000	2.1000	-5.405%	144	13,853	-82.857%
2025-12-29	2.2500	2.2800	2.1800	2.2200	-5.932%	86	13,868	-83.784%
2025-12-26	2.5500	2.5500	2.3000	2.3600	-6.719%	99	13,826	-84.746%
2025-12-24	2.8300	2.8300	2.5000	2.5300	-4.887%	16	13,858	-85.771%
2025-12-23	2.6600	2.7200	2.5500	2.6600	-2.564%	14	13,858	-86.466%
2025-12-22	2.7200	2.9300	2.7100	2.7300	+1.866%	107	13,855	-86.813%
2025-12-19	2.4000	2.8300	2.4000	2.6800	+18.584%	102	13,811	-86.567%
2025-12-18	2.3300	2.4000	2.2600	2.2600	+2.727%	62	13,857	-84.071%
2025-12-17	2.5000	2.5500	2.2000	2.2000	-13.725%	271	13,855	-83.636%
2025-12-16	2.6700	2.6700	2.5000	2.5500	-6.250%	24	13,824	-85.882%
2025-12-15	2.7000	2.7200	2.5300	2.7200	-6.207%	16	13,823	-86.765%
2025-12-12	3.0000	3.2500	2.6900	2.9000	-6.452%	119	13,811	-87.586%
2025-12-11	2.8900	3.1600	2.8900	3.1000	+3.333%	78	13,752	-88.387%
2025-12-10	3.1000	3.2100	2.8400	3.0000	-3.226%	305	13,720	-88.000%
2025-12-09	2.9500	3.1000	2.9000	3.1000	+4.730%	138	13,479	-88.387%
2025-12-08	3.1000	3.1600	2.6900	2.9600	-4.516%	30	13,410	-87.838%
2025-12-05	3.3100	3.3100	2.9500	3.1000	-7.463%	61	13,400	-88.387%
2025-12-04	2.7500	3.7000	2.7500	3.3500	+28.846%	213	13,370	-89.254%
2025-12-03	2.4500	2.7600	2.2600	2.6000	+2.362%	68	13,497	-86.154%
2025-12-02	2.7100	2.8000	2.5400	2.5400	-5.926%	596	13,489	-85.827%
2025-12-01	2.8100	2.8100	2.7000	2.7000	-3.915%	14	13,023	-86.667%
2025-11-28	2.8100	3.0000	2.7400	2.8100	+1.812%	46	13,035	-87.189%
2025-11-26	2.9000	2.9000	2.5900	2.7600	+2.602%	24	13,054	-86.957%
2025-11-25	3.0500	3.0500	2.6500	2.6900	-5.614%	62	13,054	-86.617%
2025-11-24	2.3000	2.8800	2.3000	2.8500	+20.253%	128	13,057	-87.368%
2025-11-21	2.2500	2.4500	2.1100	2.3700	+0.851%	158	13,024	-84.810%
2025-11-20	2.8300	3.2000	2.3500	2.3500	-10.985%	38	12,952	-84.681%
2025-11-19	2.7400	2.7500	2.6000	2.6400	-5.714%	23	12,942	-86.364%
2025-11-18	2.5200	2.8500	2.4500	2.8000	+12.903%	66	12,937	-87.143%
2025-11-17	2.8300	2.8300	2.4000	2.4800	-12.676%	131	12,939	-85.484%
2025-11-14	2.9600	3.1500	2.7600	2.8400	-6.885%	101	12,851	-87.324%
2025-11-13	3.5000	3.6500	2.8400	3.0500	-14.085%	387	12,853	-88.197%
2025-11-12	3.1000	3.8500	3.1000	3.5500	+25.887%	477	13,071	-89.859%
2025-11-11	3.4000	3.4500	2.7700	2.8200	+10.588%	214	12,740	-87.234%
2025-11-10	2.6500	2.7800	2.5500	2.5500	+4.082%	96	12,711	-85.882%
2025-11-07	2.4700	2.6200	2.3000	2.4500	-2.000%	310	12,682	-85.306%
2025-11-06	2.7700	2.8400	2.5000	2.5000	-13.495%	177	12,696	-85.600%
2025-11-05	2.6500	3.0000	2.6500	2.8900	+8.647%	246	12,697	-87.543%
2025-11-04	2.9000	2.9000	2.5200	2.6600	-11.333%	158	12,517	-86.466%
2025-11-03	3.5000	3.5000	3.0000	3.0000	-14.530%	161	12,370	-88.000%
2025-10-31	3.5000	3.6000	3.2000	3.5100	+3.235%	51	12,370	-89.744%
2025-10-30	3.4000	3.5000	3.3100	3.4000	-2.857%	73	12,380	-89.412%
2025-10-29	3.4000	3.6000	3.3000	3.5000	+2.941%	71	12,384	-89.714%
2025-10-28	3.5300	3.8000	3.4000	3.4000	-8.108%	120	12,401	-89.412%
2025-10-27	3.6000	3.9000	3.3000	3.7000	0.000%	134	12,304	-90.270%
2025-10-24	3.5000	3.9000	3.5000	3.7000	+8.824%	84	12,304	-90.270%
2025-10-23	3.4000	3.6000	3.2300	3.4000	+3.030%	711	12,273	-89.412%
2025-10-22	3.6000	3.6000	3.1300	3.3000	-10.811%	174	11,815	-89.091%
2025-10-21	3.8000	3.9000	3.5000	3.7000	-2.632%	111	11,874	-90.270%
2025-10-20	4.0000	4.3000	3.8000	3.8000	-4.523%	147	11,849	-90.526%
2025-10-17	4.1000	4.1500	3.6200	3.9800	-7.442%	256	11,775	-90.955%
2025-10-16	4.6200	4.7500	4.1000	4.3000	-9.474%	297	11,694	-91.628%
2025-10-15	5.1000	5.2000	4.3000	4.7500	-6.863%	355	11,856	-92.421%
2025-10-14	5.0000	5.3500	4.6500	5.1000	+3.659%	10,642	11,822	-92.941%
2025-10-13	4.0000	5.1100	4.0000	4.9200	+35.912%	747	2,858	-92.683%
2025-10-10	4.0000	4.6600	3.6000	3.6200	-2.162%	784	2,962	-90.055%
2025-10-09	3.6000	3.8000	3.4000	3.7000	+4.816%	141	2,709	-90.270%
2025-10-08	3.7000	3.7000	3.4000	3.5300	-4.076%	202	2,711	-89.802%
2025-10-07	4.0100	4.0100	3.5000	3.6800	-4.663%	135	2,695	-90.217%
2025-10-06	4.2000	4.2000	3.5000	3.8600	+10.286%	652	2,689	-90.674%
2025-10-03	3.7200	3.7200	3.3000	3.5000	+2.941%	227	2,827	-89.714%
2025-10-02	3.5000	3.7000	3.4000	3.4000	-0.585%	251	2,801	-89.412%
2025-10-01	3.0000	3.5000	3.0000	3.4200	+9.968%	169	2,819	-89.474%
2025-09-30	3.0100	3.1100	3.0000	3.1100	+1.967%	94	2,780	-88.424%
2025-09-29	3.4100	3.4100	3.0500	3.0500	-5.280%	187	2,713	-88.197%
2025-09-26	3.4000	3.4000	3.0000	3.2200	-8.000%	754	2,690	-88.820%
2025-09-25	3.6000	3.7000	3.3000	3.5000	-10.256%	863	2,850	-89.714%
2025-09-24	4.2000	4.2200	3.7100	3.9000	-5.569%	234	2,516	-90.769%
2025-09-23	3.7000	4.5000	3.5000	4.1300	+18.678%	945	2,509	-91.283%
2025-09-22	3.3000	3.6000	2.9300	3.4800	+8.750%	521	2,204	-89.655%
2025-09-19	2.9500	3.4000	2.8500	3.2000	+10.345%	1,581	1,860	-88.750%
2025-09-18	2.8500	2.9500	2.6500	2.9000	+7.807%	321	2,247	-87.586%
2025-09-17	2.5700	2.8500	2.4000	2.6900	+1.509%	579	2,031	-86.617%
2025-09-16	2.4000	2.7500	2.2300	2.6500	+26.190%	1,700	1,625	-86.415%
2025-09-15	2.1500	2.1500	1.9900	2.1000	0.000%	124	103	-82.857%

.dark-mode .TqYV3r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqYV3r{ 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