Dark

BBAI20280121C12
BBAI Jan 21 2028 12.00 Call (BBAI280121C00012000)
option OPRA

EOD

Jul 23, 2026

0.5200-7.143%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5800	0.5800	0.5200	0.5200	-7.143%	4	5,393	0.000%
2026-07-21	0.5600	0.5600	0.5400	0.5600	+9.804%	39	5,396	-7.143%
2026-07-20	0.5100	0.5400	0.5100	0.5100	-10.526%	34	5,380	+1.961%
2026-07-17	0.5500	0.5700	0.5200	0.5700	-6.557%	74	5,360	-8.772%
2026-07-16	0.6500	0.6500	0.6100	0.6100	-12.857%	55	5,345	-14.754%
2026-07-15	0.6900	0.7000	0.6300	0.7000	+7.692%	17	5,343	-25.714%
2026-07-14	0.6500	0.6800	0.6300	0.6500	0.000%	6	5,352	-20.000%
2026-07-13	0.7100	0.7100	0.6500	0.6500	-9.722%	11	5,352	-20.000%
2026-07-10	0.6900	0.7800	0.6900	0.7200	0.000%	14	5,353	-27.778%
2026-07-09	0.7200	0.7200	0.7000	0.7200	0.000%	6	5,358	-27.778%
2026-07-08	0.7500	0.7500	0.7100	0.7200	-13.253%	38	5,360	-27.778%
2026-07-07	0.8300	0.8300	0.8300	0.8300	-3.488%	1	5,362	-37.349%
2026-07-06	0.8000	0.9000	0.8000	0.8600	+8.861%	80	5,362	-39.535%
2026-07-02	0.9000	0.9100	0.7700	0.7900	-12.222%	39	5,360	-34.177%
2026-07-01	0.8900	0.9000	0.8900	0.9000	+2.273%	5	5,360	-42.222%
2026-06-30	0.8800	0.9000	0.8800	0.8800	+4.762%	7	5,359	-40.909%
2026-06-29	0.8900	0.8900	0.8400	0.8400	-1.176%	66	5,355	-38.095%
2026-06-26	0.8000	0.8700	0.8000	0.8500	+14.865%	3,748	5,353	-38.824%
2026-06-25	0.7400	0.7400	0.7400	0.7400	-7.500%	2	1,909	-29.730%
2026-06-24	0.8800	0.8800	0.8000	0.8000	-13.043%	4	1,911	-35.000%
2026-06-23	0.9200	0.9200	0.9200	0.9200	-7.071%	3	1,909	-43.478%
2026-06-22	1.0400	1.0400	0.9700	0.9900	-1.000%	30	1,908	-47.475%
2026-06-18	1.0500	1.0500	0.9900	1.0000	-4.762%	26	1,919	-48.000%
2026-06-17	1.0700	1.0700	1.0500	1.0500	+1.942%	38	1,919	-50.476%
2026-06-16	1.0600	1.0600	1.0100	1.0300	-8.036%	77	1,916	-49.515%
2026-06-15	1.1800	1.1800	1.1000	1.1200	-5.085%	14	1,915	-53.571%
2026-06-12	1.2000	1.2000	1.1800	1.1800	+8.257%	4	1,903	-55.932%
2026-06-11	1.0900	1.0900	1.0900	1.0900	-6.034%	21	1,906	-52.294%
2026-06-10	1.1000	1.1600	1.1000	1.1600	+6.422%	4	1,891	-55.172%
2026-06-09	1.1000	1.1400	1.0500	1.0900	-16.154%	14	1,888	-52.294%
2026-06-08	1.3000	1.3000	1.3000	1.3000	+10.169%	1	1,895	-60.000%
2026-06-05	1.3400	1.3400	1.1800	1.1800	-22.876%	4	1,895	-55.932%
2026-06-04	1.5500	1.5500	1.4800	1.5300	-4.375%	20	1,896	-66.013%
2026-06-03	1.6500	1.6500	1.4800	1.6000	-3.614%	68	1,881	-67.500%
2026-06-02	1.7200	1.7500	1.6000	1.6600	-9.290%	74	1,830	-68.675%
2026-06-01	1.6800	1.8700	1.6200	1.8300	+12.963%	94	1,844	-71.585%
2026-05-29	1.5000	1.6800	1.4600	1.6200	+11.724%	106	1,829	-67.901%
2026-05-28	1.0100	1.4500	1.0100	1.4500	+31.818%	135	1,826	-64.138%
2026-05-27	0.9600	1.1600	0.9600	1.1000	+13.402%	135	1,842	-52.727%
2026-05-26	1.2800	1.2800	0.9100	0.9700	+1.042%	46	1,839	-46.392%
2026-05-22	1.1200	1.1200	0.9600	0.9600	-4.000%	33	1,829	-45.833%
2026-05-21	0.9000	1.0000	0.9000	1.0000	+9.890%	26	1,833	-48.000%
2026-05-20	0.8600	0.9100	0.8600	0.9100	+4.598%	7	1,833	-42.857%
2026-05-18	0.8700	0.8700	0.8700	0.8700	-8.421%	2	1,827	-40.230%
2026-05-15	0.9600	0.9800	0.9400	0.9500	-6.863%	71	1,827	-45.263%
2026-05-14	0.9100	1.0200	0.9100	1.0200	+7.368%	96	1,804	-49.020%
2026-05-13	0.9000	0.9600	0.8800	0.9500	+1.064%	42	1,793	-45.263%
2026-05-12	0.9500	1.0300	0.9000	0.9400	-6.931%	15	1,793	-44.681%
2026-05-11	0.9100	1.0100	0.9000	1.0100	+17.442%	19	1,793	-48.515%
2026-05-08	0.8100	0.8700	0.8100	0.8600	-1.149%	18	1,787	-39.535%
2026-05-07	0.9400	0.9400	0.8700	0.8700	-13.861%	13	1,789	-40.230%
2026-05-06	1.0300	1.0300	0.8800	1.0100	+6.316%	377	1,780	-48.515%
2026-05-05	0.9200	0.9500	0.8800	0.9500	-3.061%	16	1,881	-45.263%
2026-05-04	1.0100	1.0700	0.9800	0.9800	0.000%	35	1,881	-46.939%
2026-05-01	0.9600	0.9800	0.8600	0.9800	0.000%	72	1,856	-46.939%
2026-04-30	0.8400	0.9800	0.8400	0.9800	+11.364%	7	1,856	-46.939%
2026-04-29	0.9200	0.9800	0.8300	0.8800	-7.368%	153	1,850	-40.909%
2026-04-28	0.8500	0.9500	0.8300	0.9500	+20.253%	52	1,770	-45.263%
2026-04-27	0.7900	0.7900	0.7800	0.7900	+5.333%	3	1,761	-34.177%
2026-04-24	0.8000	0.8300	0.7500	0.7500	-2.597%	70	1,760	-30.667%
2026-04-23	0.8000	0.8000	0.7700	0.7700	-7.229%	22	1,699	-32.468%
2026-04-22	0.8400	0.8400	0.8000	0.8300	+9.211%	8	1,698	-37.349%
2026-04-21	0.8000	0.8300	0.7600	0.7600	0.000%	15	1,678	-31.579%
2026-04-20	0.7600	0.7600	0.7600	0.7600	-5.000%	1	1,678	-31.579%
2026-04-17	0.8100	0.8600	0.7800	0.8000	+2.564%	95	1,677	-35.000%
2026-04-16	0.8000	0.8000	0.7200	0.7800	+2.632%	3	1,661	-33.333%
2026-04-15	0.7300	0.7600	0.7000	0.7600	+15.152%	43	1,662	-31.579%
2026-04-14	0.7000	0.7000	0.6600	0.6600	+13.793%	11	1,621	-21.212%
2026-04-13	0.5700	0.5800	0.5200	0.5800	-3.333%	36	1,613	-10.345%
2026-04-10	0.6400	0.6400	0.6000	0.6000	+3.448%	4	1,593	-13.333%
2026-04-09	0.6100	0.6100	0.5800	0.5800	-10.769%	28	1,593	-10.345%
2026-04-08	0.6900	0.6900	0.6300	0.6500	+10.169%	17	1,582	-20.000%
2026-04-07	0.5800	0.5900	0.5800	0.5900	-9.231%	169	1,582	-11.864%
2026-04-06	0.6400	0.6700	0.6400	0.6500	-1.515%	4	1,662	-20.000%
2026-04-02	0.6600	0.6600	0.6600	0.6600	+4.762%	10	1,661	-21.212%
2026-04-01	0.7000	0.7100	0.6300	0.6300	+1.613%	7	1,661	-17.460%
2026-03-31	0.5800	0.6400	0.5300	0.6200	+26.531%	133	1,663	-16.129%
2026-03-30	0.5500	0.5500	0.4900	0.4900	-3.922%	16	1,600	+6.122%
2026-03-27	0.5400	0.5800	0.4200	0.5100	-15.000%	68	1,600	+1.961%
2026-03-26	0.6200	0.6500	0.5900	0.6000	+3.448%	11	1,584	-13.333%
2026-03-25	0.5800	0.5800	0.5800	0.5800	-17.143%	2	1,588	-10.345%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,590	-25.714%
2026-03-23	0.6900	0.7500	0.6900	0.7500	+7.143%	2	1,590	-30.667%
2026-03-20	0.7100	0.7500	0.6000	0.7000	-10.256%	181	1,588	-25.714%
2026-03-19	0.7800	0.7800	0.7800	0.7800	-1.266%	1	1,588	-33.333%
2026-03-18	0.7500	0.7900	0.7500	0.7900	-12.222%	71	1,589	-34.177%
2026-03-17	0.9000	0.9000	0.8300	0.9000	+5.882%	15	1,638	-42.222%
2026-03-16	0.9200	0.9200	0.7700	0.8500	0.000%	21	1,646	-38.824%
2026-03-13	1.0000	1.0000	0.8000	0.8500	-6.593%	18	1,630	-38.824%
2026-03-12	0.9000	0.9100	0.8900	0.9100	0.000%	13	1,624	-42.857%
2026-03-11	0.9100	0.9300	0.9000	0.9100	0.000%	17	1,611	-42.857%
2026-03-09	0.9500	0.9900	0.9100	0.9100	-13.333%	19	1,596	-42.857%
2026-03-06	0.9300	1.1500	0.9100	1.0500	+22.093%	85	1,598	-50.476%
2026-03-05	0.8100	0.9000	0.8100	0.8600	0.000%	5	1,584	-39.535%
2026-03-04	0.8300	0.9000	0.7800	0.8600	0.000%	8	1,584	-39.535%
2026-03-03	0.8500	0.8600	0.8000	0.8600	+2.381%	14	1,578	-39.535%
2026-03-02	0.9200	0.9400	0.8400	0.8400	-9.677%	49	1,579	-38.095%
2026-02-26	0.9100	1.0000	0.8800	0.9300	+3.333%	75	1,542	-44.086%
2026-02-25	0.9000	0.9000	0.9000	0.9000	+3.448%	1	1,478	-42.222%
2026-02-24	0.8600	0.8700	0.8500	0.8700	+11.538%	10	1,478	-40.230%
2026-02-23	0.8600	0.8700	0.7800	0.7800	-11.364%	7	1,479	-33.333%
2026-02-20	0.9400	0.9400	0.8800	0.8800	-5.376%	20	1,477	-40.909%
2026-02-18	0.9300	0.9300	0.9300	0.9300	-2.105%	30	1,462	-44.086%
2026-02-17	0.9200	0.9500	0.9000	0.9500	-5.000%	33	1,462	-45.263%
2026-02-13	1.1000	1.1000	1.0000	1.0000	+2.041%	11	1,445	-48.000%
2026-02-12	1.0100	1.0700	0.9000	0.9800	-2.000%	27	1,445	-46.939%
2026-02-11	1.1500	1.1500	1.0000	1.0000	-14.530%	42	1,434	-48.000%
2026-02-10	1.2100	1.2500	1.1700	1.1700	-9.302%	50	1,420	-55.556%
2026-02-09	1.2500	1.2900	1.2500	1.2900	-0.769%	15	1,442	-59.690%
2026-02-06	1.1000	1.3000	1.1000	1.3000	+39.785%	106	1,447	-60.000%
2026-02-05	0.9500	1.0600	0.9300	0.9300	-15.455%	108	1,514	-44.086%
2026-02-04	1.2100	1.2100	1.1000	1.1000	-14.063%	14	1,558	-52.727%
2026-02-03	1.3000	1.3000	1.2000	1.2800	+2.400%	9	1,553	-59.375%
2026-02-02	1.3500	1.3500	1.2500	1.2500	-10.072%	3	1,555	-58.400%
2026-01-30	1.4900	1.6100	1.3500	1.3900	-13.665%	125	1,554	-62.590%
2026-01-29	1.6900	1.6900	1.6100	1.6100	-14.815%	7	1,543	-67.702%
2026-01-28	2.0400	2.1100	1.8900	1.8900	-0.526%	7	1,547	-72.487%
2026-01-27	1.8500	1.9000	1.8500	1.9000	+4.396%	22	1,545	-72.632%
2026-01-26	1.9500	2.0600	1.8000	1.8200	0.000%	7	1,566	-71.429%
2026-01-23	1.6800	1.9400	1.6800	1.8200	-4.211%	22	1,565	-71.429%
2026-01-22	1.9500	1.9500	1.9000	1.9000	+6.145%	30	1,568	-72.632%
2026-01-21	1.8600	1.8600	1.6500	1.7900	-10.500%	4	1,598	-70.950%
2026-01-20	2.0300	2.1800	2.0000	2.0000	-4.762%	6	1,598	-74.000%
2026-01-16	2.2000	2.2000	2.1000	2.1000	-13.223%	6	1,603	-75.238%
2026-01-15	2.3300	2.4200	2.2400	2.4200	+28.042%	50	1,603	-78.512%
2026-01-14	2.0700	2.0700	1.8900	1.8900	-9.135%	4	1,567	-72.487%
2026-01-13	2.2600	2.2600	2.0800	2.0800	-7.556%	6	1,569	-75.000%
2026-01-12	2.1500	2.3000	2.1500	2.2500	-1.316%	20	1,565	-76.889%
2026-01-09	2.3200	2.4400	2.2800	2.2800	+0.885%	367	1,559	-77.193%
2026-01-08	2.2600	2.3500	2.2500	2.2600	+2.262%	67	1,327	-76.991%
2026-01-07	2.3500	2.3500	2.2100	2.2100	-5.957%	4	1,360	-76.471%
2026-01-06	2.1100	2.3500	2.1100	2.3500	+12.440%	20	1,359	-77.872%
2026-01-05	1.9500	2.0900	1.9500	2.0900	+0.481%	14	1,360	-75.120%
2026-01-02	2.0000	2.0800	2.0000	2.0800	+16.201%	3	1,360	-75.000%
2025-12-31	1.8300	1.8400	1.7900	1.7900	-7.254%	88	1,334	-70.950%
2025-12-30	1.8100	2.0000	1.8100	1.9300	-2.525%	59	1,334	-73.057%
2025-12-29	2.0600	2.0600	1.9800	1.9800	-9.589%	3	1,339	-73.737%
2025-12-26	2.1500	2.2000	2.1500	2.1900	-4.783%	4	1,337	-76.256%
2025-12-24	2.3000	2.3000	2.3000	2.3000	-12.879%	2	1,338	-77.391%
2025-12-23	2.5000	2.6400	2.5000	2.6400	+3.529%	18	1,338	-80.303%
2025-12-22	2.3000	2.6200	2.3000	2.5500	+4.938%	41	1,338	-79.608%
2025-12-19	2.2900	2.5700	2.2500	2.4300	+17.391%	31	1,356	-78.601%
2025-12-18	2.1000	2.1000	2.0700	2.0700	-8.000%	16	1,357	-74.879%
2025-12-17	2.2000	2.2500	2.2000	2.2500	-5.462%	30	1,351	-76.889%
2025-12-16	2.3800	2.3800	2.3800	2.3800	+8.182%	6	1,352	-78.151%
2025-12-15	2.2000	2.2000	2.2000	2.2000	-12.000%	2	1,358	-76.364%
2025-12-12	2.8900	2.8900	2.5000	2.5000	-9.091%	23	1,358	-79.200%
2025-12-11	2.6000	2.7500	2.6000	2.7500	-0.722%	41	1,355	-81.091%
2025-12-09	2.6000	2.7900	2.6000	2.7700	+4.135%	48	1,335	-81.227%
2025-12-08	2.7000	2.8000	2.6400	2.6600	-6.667%	75	1,311	-80.451%
2025-12-05	2.9100	3.0000	2.7500	2.8500	-4.040%	69	1,321	-81.754%
2025-12-04	2.7200	3.1400	2.7200	2.9700	+26.383%	69	1,296	-82.492%
2025-12-03	2.2500	2.3500	2.1900	2.3500	-0.844%	44	1,289	-77.872%
2025-12-02	2.5800	2.5800	2.2500	2.3700	-7.059%	8	1,280	-78.059%
2025-12-01	2.5000	2.5500	2.5000	2.5500	-0.778%	3	1,280	-79.608%
2025-11-28	2.5000	2.5700	2.4100	2.5700	+4.472%	5	1,280	-79.767%
2025-11-26	2.5000	2.5000	2.4600	2.4600	+2.929%	7	1,279	-78.862%
2025-11-25	2.5000	2.5000	2.3900	2.3900	-7.004%	7	1,279	-78.243%
2025-11-24	2.5900	2.5900	2.4000	2.5700	+24.757%	27	1,282	-79.767%
2025-11-21	2.2200	2.3500	1.9100	2.0600	-8.444%	92	1,263	-74.757%
2025-11-20	2.3600	2.5400	2.2500	2.2500	-11.067%	93	1,262	-76.889%
2025-11-19	2.4900	2.5300	2.4900	2.5300	-2.692%	7	1,296	-79.447%
2025-11-18	2.3000	2.6200	2.3000	2.6000	+20.930%	21	1,297	-80.000%
2025-11-17	2.7000	2.7000	2.1500	2.1500	-17.939%	122	1,304	-75.814%
2025-11-14	2.8400	2.8700	2.6200	2.6200	-6.429%	52	1,346	-80.153%
2025-11-13	3.2000	3.2000	2.6400	2.8000	-10.828%	54	1,307	-81.429%
2025-11-12	3.1000	3.4000	3.0000	3.1400	+17.164%	685	1,289	-83.439%
2025-11-11	3.1500	3.1500	2.6000	2.6800	+12.134%	54	649	-80.597%
2025-11-10	2.4600	2.4900	2.3800	2.3900	+4.367%	17	614	-78.243%
2025-11-07	2.2000	2.2900	2.2000	2.2900	-3.376%	18	607	-77.293%
2025-11-06	2.6700	2.6700	2.3300	2.3700	-9.195%	89	612	-78.059%
2025-11-05	2.5500	2.7500	2.3800	2.6100	+7.851%	25	608	-80.077%
2025-11-04	2.6200	2.7000	2.3600	2.4200	-14.184%	267	587	-78.512%
2025-11-03	3.3000	3.3000	2.7500	2.8200	-14.545%	47	360	-81.560%
2025-10-31	3.1000	3.3000	3.0700	3.3000	+3.125%	27	360	-84.242%
2025-10-30	3.0400	3.2000	3.0400	3.2000	-3.030%	4	351	-83.750%
2025-10-29	3.2500	3.3000	3.1000	3.3000	+3.125%	17	350	-84.242%
2025-10-28	3.3000	3.3000	3.2000	3.2000	-3.030%	4	356	-83.750%
2025-10-27	3.5000	3.5900	3.3000	3.3000	-2.941%	43	318	-84.242%
2025-10-24	3.5000	3.5000	3.4000	3.4000	+3.030%	19	318	-84.706%
2025-10-23	3.1000	3.3000	3.0000	3.3000	+10.368%	15	305	-84.242%
2025-10-22	3.0400	3.0700	2.7500	2.9900	-9.394%	17	304	-82.609%
2025-10-21	3.6000	3.6000	3.3000	3.3000	-5.714%	43	306	-84.242%
2025-10-20	3.8400	3.9000	3.5000	3.5000	+2.041%	29	328	-85.143%
2025-10-17	3.6200	3.6200	3.4300	3.4300	-9.737%	6	325	-84.840%
2025-10-16	4.6000	4.6000	3.8000	3.8000	-13.636%	18	326	-86.316%
2025-10-15	4.7000	4.8000	4.0600	4.4000	-6.383%	29	325	-88.182%
2025-10-14	4.4000	4.8200	4.4000	4.7000	+2.174%	58	324	-88.936%
2025-10-13	4.0000	4.6000	3.7500	4.6000	+27.778%	242	327	-88.696%
2025-10-10	3.8800	4.1000	3.6000	3.6000	+13.208%	96	130	-85.556%
2025-10-08	3.4000	3.4000	3.1800	3.1800	-10.169%	8	75	-83.648%
2025-10-07	3.5400	3.5400	3.5400	3.5400	-1.667%	3	81	-85.311%
2025-10-06	3.3000	3.7000	3.3000	3.6000	+10.769%	14	78	-85.556%
2025-10-03	3.3600	3.3600	3.1000	3.2500	-7.143%	8	83	-84.000%
2025-10-02	3.1900	3.5000	3.1900	3.5000	+16.279%	26	78	-85.143%
2025-10-01	3.1700	3.2000	3.0100	3.0100	+5.614%	11	55	-82.724%
2025-09-30	2.8700	2.9500	2.7500	2.8500	+3.636%	19	48	-81.754%
2025-09-29	3.1000	3.1000	2.7500	2.7500	-11.290%	16	42	-81.091%
2025-09-26	3.0400	3.3000	3.0000	3.1000	+8.014%	24	34	-83.226%
2025-09-25	3.4000	3.4000	2.8700	2.8700	-20.278%	7	10	-81.882%
2025-09-24	3.8000	3.8000	3.3900	3.6000	0.000%	8	0	-85.556%

.dark-mode .rVNdLJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVNdLJ{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121C12BBAI Jan 21 2028 12.00 Call (BBAI280121C00012000)option OPRA

BBAI20280121C12
BBAI Jan 21 2028 12.00 Call (BBAI280121C00012000)
option OPRA