Dark

BBAI20280121C15
BBAI Jan 21 2028 15.00 Call (BBAI280121C00015000)
option OPRA

EOD

Jul 23, 2026

0.42000.000%(0.0000)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4000	0.4600	0.4000	0.4200	0.000%	135	9,236	0.000%
2026-07-22	0.4300	0.4700	0.4200	0.4200	-10.638%	22	9,192	0.000%
2026-07-21	0.4900	0.4900	0.4500	0.4700	+4.444%	16	9,175	-10.638%
2026-07-20	0.4500	0.4600	0.4200	0.4500	0.000%	71	9,177	-6.667%
2026-07-17	0.4400	0.5000	0.4300	0.4500	-8.163%	740	9,203	-6.667%
2026-07-16	0.5500	0.5500	0.4500	0.4900	-7.547%	40	9,692	-14.286%
2026-07-15	0.6000	0.6600	0.5200	0.5300	0.000%	59	9,683	-20.755%
2026-07-14	0.5400	0.5700	0.5100	0.5300	0.000%	55	9,656	-20.755%
2026-07-13	0.5500	0.5900	0.5100	0.5300	-7.018%	110	9,626	-20.755%
2026-07-10	0.7100	0.7100	0.5700	0.5700	-6.557%	48	9,573	-26.316%
2026-07-09	0.6000	0.7500	0.5700	0.6100	0.000%	25	9,596	-31.148%
2026-07-08	0.6200	0.6400	0.5900	0.6100	-6.154%	82	9,595	-31.148%
2026-07-07	0.7000	0.7300	0.5800	0.6500	-12.162%	51	9,549	-35.385%
2026-07-06	0.6600	0.7500	0.6600	0.7400	+8.824%	83	9,548	-43.243%
2026-07-02	0.8400	0.8400	0.6800	0.6800	-2.857%	16	9,534	-38.235%
2026-07-01	0.7500	0.8200	0.7000	0.7000	-6.667%	54	9,534	-40.000%
2026-06-30	0.7800	0.7800	0.7500	0.7500	+4.167%	29	9,518	-44.000%
2026-06-29	0.7200	0.7800	0.6700	0.7200	+1.408%	157	9,510	-41.667%
2026-06-26	0.6200	0.7500	0.6100	0.7100	+4.412%	124	9,577	-40.845%
2026-06-25	0.6700	0.7100	0.6300	0.6800	-1.449%	94	9,568	-38.235%
2026-06-24	0.7500	0.7600	0.6500	0.6900	-8.000%	161	9,496	-39.130%
2026-06-23	0.8500	1.0000	0.7500	0.7500	-8.537%	184	9,463	-44.000%
2026-06-22	0.8700	0.8700	0.8200	0.8200	-8.889%	69	9,346	-48.780%
2026-06-18	0.8800	0.9600	0.5900	0.9000	+1.124%	98	9,350	-53.333%
2026-06-17	0.8900	0.9200	0.8700	0.8900	+1.136%	36	9,350	-52.809%
2026-06-16	0.9200	0.9500	0.8600	0.8800	-2.222%	144	9,350	-52.273%
2026-06-15	1.0600	1.0600	0.9000	0.9000	-3.226%	208	9,304	-53.333%
2026-06-12	0.9700	1.0600	0.9000	0.9300	-8.824%	48	9,437	-54.839%
2026-06-11	0.9900	1.0200	0.9500	1.0200	+5.155%	180	9,451	-58.824%
2026-06-10	0.9600	1.0500	0.9500	0.9700	+2.105%	225	9,466	-56.701%
2026-06-09	1.1100	1.1100	0.8800	0.9500	-12.844%	293	9,398	-55.789%
2026-06-08	1.0500	1.1800	1.0500	1.0900	+5.825%	189	9,337	-61.468%
2026-06-05	1.2000	1.2400	1.0100	1.0300	-21.374%	558	9,259	-59.223%
2026-06-04	1.3800	1.3900	1.2300	1.3100	-8.392%	117	9,324	-67.939%
2026-06-03	1.4000	1.4300	1.2400	1.4300	+0.704%	149	9,275	-70.629%
2026-06-02	1.5000	1.6000	1.4000	1.4200	-11.801%	367	9,247	-70.423%
2026-06-01	1.4600	1.7000	1.4500	1.6100	+15.000%	659	9,253	-73.913%
2026-05-29	1.2500	1.4700	1.2300	1.4000	+12.903%	814	9,295	-70.000%
2026-05-28	0.9600	1.2500	0.9600	1.2400	+30.526%	310	8,757	-66.129%
2026-05-27	0.8500	0.9500	0.7800	0.9500	+18.750%	259	8,787	-55.789%
2026-05-26	0.8000	0.8700	0.7900	0.8000	-2.439%	313	8,956	-47.500%
2026-05-22	0.9000	0.9500	0.7200	0.8200	0.000%	832	8,517	-48.780%
2026-05-21	0.7800	0.8200	0.7500	0.8200	+5.128%	236	8,628	-48.780%
2026-05-20	0.7500	0.7900	0.7300	0.7800	+11.429%	247	8,628	-46.154%
2026-05-19	0.6700	0.7000	0.6600	0.7000	-2.778%	148	8,459	-40.000%
2026-05-18	0.7500	0.7600	0.6800	0.7200	-7.692%	258	8,459	-41.667%
2026-05-15	0.8000	0.8200	0.7500	0.7800	-4.878%	124	8,459	-46.154%
2026-05-14	0.8100	0.8400	0.7100	0.8200	+1.235%	145	8,391	-48.780%
2026-05-13	0.7300	0.8400	0.7300	0.8100	+9.459%	158	8,446	-48.148%
2026-05-12	0.7800	0.8000	0.7200	0.7400	-7.500%	171	8,446	-43.243%
2026-05-11	0.7700	0.8500	0.7300	0.8000	+6.667%	217	8,446	-47.500%
2026-05-08	0.7000	0.7700	0.7000	0.7500	-1.316%	256	8,384	-44.000%
2026-05-07	0.8200	0.8300	0.7300	0.7600	-10.588%	76	8,197	-44.737%
2026-05-06	0.7800	0.8500	0.7400	0.8500	+8.974%	107	8,218	-50.588%
2026-05-05	0.7900	0.8100	0.7400	0.7800	-6.024%	1,160	8,152	-46.154%
2026-05-04	0.8100	0.8600	0.8100	0.8300	+3.750%	299	8,430	-49.398%
2026-05-01	0.7700	0.8400	0.7300	0.8000	+2.564%	208	8,671	-47.500%
2026-04-30	0.7400	0.7800	0.7000	0.7800	+8.333%	82	8,671	-46.154%
2026-04-29	0.7800	0.7800	0.7000	0.7200	-5.263%	362	8,655	-41.667%
2026-04-28	0.6600	0.7900	0.6300	0.7600	+15.152%	675	8,484	-44.737%
2026-04-27	0.6300	0.6800	0.6100	0.6600	0.000%	184	8,435	-36.364%
2026-04-24	0.6600	0.6700	0.6100	0.6600	+1.538%	500	8,284	-36.364%
2026-04-23	0.6700	0.6700	0.6300	0.6500	-4.412%	36	8,142	-35.385%
2026-04-22	0.6800	0.7000	0.6400	0.6800	+4.615%	683	8,117	-38.235%
2026-04-21	0.6600	0.7200	0.6200	0.6500	+1.563%	140	7,416	-35.385%
2026-04-20	0.6300	0.6600	0.6000	0.6400	-1.538%	55	7,416	-34.375%
2026-04-17	0.6600	0.7200	0.6500	0.6500	+3.175%	298	7,375	-35.385%
2026-04-16	0.6900	0.7000	0.6000	0.6300	+3.279%	263	7,284	-33.333%
2026-04-15	0.5900	0.6600	0.5900	0.6100	+22.000%	157	7,118	-31.148%
2026-04-14	0.5500	0.5800	0.4900	0.5000	0.000%	35	7,093	-16.000%
2026-04-13	0.4800	0.5500	0.4500	0.5000	+4.167%	134	7,094	-16.000%
2026-04-10	0.5000	0.5000	0.4500	0.4800	0.000%	72	7,097	-12.500%
2026-04-09	0.5000	0.5200	0.4500	0.4800	-5.882%	307	7,101	-12.500%
2026-04-08	0.5800	0.5800	0.5000	0.5100	-8.929%	58	6,888	-17.647%
2026-04-07	0.5000	0.5600	0.5000	0.5600	+3.704%	35	6,876	-25.000%
2026-04-06	0.5400	0.5500	0.5200	0.5400	-1.818%	23	6,848	-22.222%
2026-04-02	0.5300	0.5500	0.4900	0.5500	+5.769%	47	6,791	-23.636%
2026-04-01	0.5400	0.5500	0.5200	0.5200	-1.887%	105	6,791	-19.231%
2026-03-31	0.4300	0.5300	0.4100	0.5300	+26.190%	496	6,712	-20.755%
2026-03-30	0.3800	0.4500	0.3800	0.4200	0.000%	732	6,447	0.000%
2026-03-27	0.4800	0.4800	0.4100	0.4200	-16.000%	167	5,983	0.000%
2026-03-26	0.5100	0.5300	0.4900	0.5000	-9.091%	151	6,078	-16.000%
2026-03-25	0.5400	0.5600	0.5200	0.5500	0.000%	28	5,998	-23.636%
2026-03-24	0.5500	0.5900	0.5500	0.5500	-12.698%	35	5,979	-23.636%
2026-03-23	0.5700	0.6500	0.5500	0.6300	+10.526%	201	5,990	-33.333%
2026-03-20	0.5500	0.6100	0.5300	0.5700	-14.925%	350	5,809	-26.316%
2026-03-19	0.5900	0.6700	0.5800	0.6700	-4.286%	14	5,569	-37.313%
2026-03-18	0.6700	0.8400	0.6100	0.7000	-5.405%	134	5,563	-40.000%
2026-03-17	0.6700	0.7600	0.6700	0.7400	+8.824%	41	5,647	-43.243%
2026-03-16	0.7400	0.7500	0.6500	0.6800	0.000%	68	5,626	-38.235%
2026-03-13	0.7900	0.7900	0.6800	0.6800	-16.049%	21	5,597	-38.235%
2026-03-12	0.7600	0.8100	0.7000	0.8100	+6.579%	178	5,605	-48.148%
2026-03-11	0.7100	0.8000	0.7100	0.7600	+1.333%	36	5,546	-44.737%
2026-03-10	0.8100	0.8100	0.7500	0.7500	-8.537%	23	5,573	-44.000%
2026-03-09	0.8900	0.9500	0.7300	0.8200	-5.747%	114	5,577	-48.780%
2026-03-06	0.8000	0.9100	0.7300	0.8700	+24.286%	1,038	5,525	-51.724%
2026-03-05	0.6400	0.8400	0.5600	0.7000	+4.478%	229	4,725	-40.000%
2026-03-04	0.7900	0.7900	0.6500	0.6700	0.000%	78	4,635	-37.313%
2026-03-03	0.7500	0.7500	0.6400	0.6700	-18.293%	301	4,636	-37.313%
2026-03-02	0.7400	0.8200	0.7400	0.8200	+10.811%	119	4,600	-48.780%
2026-02-27	0.7500	0.8600	0.6700	0.7400	-3.896%	56	4,513	-43.243%
2026-02-26	0.7600	0.8000	0.7400	0.7700	+4.054%	92	4,473	-45.455%
2026-02-25	0.7600	0.7800	0.7200	0.7400	0.000%	56	4,395	-43.243%
2026-02-24	0.6500	0.7500	0.6500	0.7400	+10.448%	32	4,395	-43.243%
2026-02-23	0.5100	0.7100	0.5100	0.6700	-6.944%	121	4,373	-37.313%
2026-02-20	0.7500	0.8500	0.6500	0.7200	-13.253%	87	4,414	-41.667%
2026-02-19	0.7800	0.8800	0.7800	0.8300	+5.063%	35	4,357	-49.398%
2026-02-18	0.8500	0.8500	0.7900	0.7900	-21.000%	11	4,337	-46.835%
2026-02-17	0.8000	1.0000	0.7400	1.0000	+23.457%	56	4,341	-58.000%
2026-02-13	0.8000	0.8800	0.8000	0.8100	+1.250%	146	4,210	-48.148%
2026-02-12	0.9000	0.9000	0.7500	0.8000	-16.667%	103	4,210	-47.500%
2026-02-11	1.0000	1.0000	0.8000	0.9600	0.000%	77	4,181	-56.250%
2026-02-10	1.3200	1.3200	0.9500	0.9600	-12.727%	194	4,140	-56.250%
2026-02-09	0.9300	1.1400	0.9300	1.1000	+10.000%	161	4,290	-61.818%
2026-02-06	0.8400	1.1500	0.8400	1.0000	+26.582%	263	4,296	-58.000%
2026-02-05	0.9000	0.9000	0.7600	0.7900	-18.557%	429	4,355	-46.835%
2026-02-04	1.0800	1.1000	0.9100	0.9700	-10.185%	234	4,381	-56.701%
2026-02-03	1.2000	1.2000	1.0200	1.0800	+1.887%	55	4,325	-61.111%
2026-02-02	1.1900	1.3700	1.0600	1.0600	-8.621%	116	4,305	-60.377%
2026-01-30	1.4000	1.4000	1.1300	1.1600	-14.074%	350	4,249	-63.793%
2026-01-29	1.5900	1.6000	1.3000	1.3500	-18.182%	171	4,229	-68.889%
2026-01-28	1.8400	1.8400	1.5000	1.6500	-4.070%	61	4,124	-74.545%
2026-01-27	1.5400	1.7300	1.5400	1.7200	+15.436%	283	4,111	-75.581%
2026-01-26	1.5900	1.7000	1.4800	1.4900	-6.289%	268	4,069	-71.812%
2026-01-23	1.6000	1.7500	1.5100	1.5900	-1.852%	92	3,996	-73.585%
2026-01-22	1.6100	1.6700	1.5600	1.6200	+1.250%	95	3,965	-74.074%
2026-01-21	1.8000	1.8000	1.3700	1.6000	-4.762%	338	3,966	-73.750%
2026-01-20	1.6500	1.8200	1.6000	1.6800	-7.692%	119	3,780	-75.000%
2026-01-16	2.0000	2.0000	1.8100	1.8200	+9.639%	152	3,669	-76.923%
2026-01-15	1.9400	2.1300	1.6600	1.6600	-13.990%	140	3,669	-74.699%
2026-01-14	1.8300	1.9400	1.7500	1.9300	+4.324%	40	3,735	-78.238%
2026-01-13	2.0300	2.0400	1.7700	1.8500	-4.639%	151	3,754	-77.297%
2026-01-12	1.9000	2.1400	1.8500	1.9400	-3.960%	61	3,771	-78.351%
2026-01-09	2.0500	2.1300	1.9000	2.0200	+8.602%	57	3,777	-79.208%
2026-01-08	1.9200	2.1000	1.8600	1.8600	-2.105%	13	3,731	-77.419%
2026-01-07	2.0300	2.0300	1.8500	1.9000	-10.377%	167	3,720	-77.895%
2026-01-06	1.9600	2.1300	1.8500	2.1200	+10.995%	56	3,808	-80.189%
2026-01-05	1.8400	1.9500	1.6600	1.9100	+3.804%	97	3,828	-78.010%
2026-01-02	1.6000	1.8600	1.6000	1.8400	+16.456%	197	3,812	-77.174%
2025-12-31	1.6700	1.6700	1.5400	1.5800	-3.067%	114	3,797	-73.418%
2025-12-30	1.7900	1.7900	1.6300	1.6300	-6.857%	134	3,797	-74.233%
2025-12-29	1.5100	1.8500	1.5100	1.7500	-3.315%	48	3,694	-76.000%
2025-12-26	2.0200	2.0400	1.8000	1.8100	-8.586%	112	3,679	-76.796%
2025-12-24	1.9700	2.0000	1.9700	1.9800	-1.000%	93	3,564	-78.788%
2025-12-23	2.1500	2.3700	2.0000	2.0000	-9.910%	353	3,564	-79.000%
2025-12-22	2.4400	2.4400	1.9700	2.2200	+3.256%	77	3,517	-81.081%
2025-12-19	1.9300	2.2500	1.9200	2.1500	+16.216%	126	3,528	-80.465%
2025-12-18	1.9000	1.9000	1.8300	1.8500	+8.187%	51	3,558	-77.297%
2025-12-17	1.9900	1.9900	1.7100	1.7100	-18.182%	93	3,558	-75.439%
2025-12-16	2.1000	2.1200	1.9800	2.0900	-6.696%	52	3,566	-79.904%
2025-12-15	2.2500	2.2500	2.0000	2.2400	-2.609%	62	3,560	-81.250%
2025-12-12	2.6100	2.7500	2.1100	2.3000	-8.000%	84	3,600	-81.739%
2025-12-11	2.3000	2.5300	2.3000	2.5000	-7.407%	29	3,530	-83.200%
2025-12-10	2.4100	2.7000	2.3400	2.7000	+12.033%	71	3,521	-84.444%
2025-12-09	2.3100	2.4100	2.2500	2.4100	+0.417%	505	3,524	-82.573%
2025-12-08	2.5700	2.5700	2.2100	2.4000	0.000%	366	3,293	-82.500%
2025-12-05	2.5900	2.6000	2.3900	2.4000	-9.434%	14	3,291	-82.500%
2025-12-04	2.1700	2.7800	2.1700	2.6500	+23.256%	718	3,287	-84.151%
2025-12-03	2.0000	2.1500	1.9600	2.1500	+5.911%	127	3,030	-80.465%
2025-12-02	2.2700	2.2700	2.0300	2.0300	-8.559%	39	2,997	-79.310%
2025-12-01	2.2300	2.3500	2.1000	2.2200	-3.478%	208	2,972	-81.081%
2025-11-28	2.3000	2.3100	2.3000	2.3000	+5.991%	156	2,981	-81.739%
2025-11-26	2.1800	2.2400	2.1300	2.1700	-1.364%	207	3,166	-80.645%
2025-11-25	2.4700	2.4700	2.1600	2.2000	-4.762%	199	3,166	-80.909%
2025-11-24	2.1000	2.3400	2.1000	2.3100	+22.222%	683	3,232	-81.818%
2025-11-21	1.9500	1.9500	1.7500	1.8900	-8.252%	187	3,202	-77.778%
2025-11-20	2.4000	2.5000	2.0200	2.0600	-6.364%	124	3,196	-79.612%
2025-11-19	2.2700	2.3500	2.1100	2.2000	-1.786%	36	3,278	-80.909%
2025-11-18	1.9500	2.3500	1.9500	2.2400	+9.268%	105	3,274	-81.250%
2025-11-17	2.2300	2.2600	2.0000	2.0500	-20.543%	159	3,276	-79.512%
2025-11-14	2.5000	2.6500	2.3500	2.5800	+3.200%	186	3,206	-83.721%
2025-11-13	2.8100	3.0000	2.4000	2.5000	-15.254%	639	3,119	-83.200%
2025-11-12	3.0500	3.1300	2.7000	2.9500	+25.532%	380	3,002	-85.763%
2025-11-11	2.9000	2.9000	2.3000	2.3500	+6.818%	238	2,922	-82.128%
2025-11-10	2.2500	2.4400	2.0700	2.2000	-3.509%	163	2,892	-80.909%
2025-11-07	2.2000	2.2800	1.9000	2.2800	+9.091%	66	2,865	-81.579%
2025-11-06	2.3800	2.3800	2.0300	2.0900	-10.300%	117	2,832	-79.904%
2025-11-05	2.2000	2.4000	2.2000	2.3300	+13.107%	133	2,779	-81.974%
2025-11-04	2.2700	2.4000	2.0600	2.0600	-17.600%	154	2,769	-79.612%
2025-11-03	2.8300	2.8300	2.5000	2.5000	-13.793%	169	2,594	-83.200%
2025-10-31	2.8500	2.9500	2.7500	2.9000	+3.571%	56	2,594	-85.517%
2025-10-30	2.7500	2.9500	2.7500	2.8000	+0.358%	57	2,574	-85.000%
2025-10-29	3.0200	3.0200	2.7900	2.7900	-3.793%	65	2,572	-84.946%
2025-10-28	2.9700	3.1600	2.8500	2.9000	-4.290%	114	2,526	-85.517%
2025-10-27	3.0000	3.4000	2.8800	3.0300	+2.712%	93	2,437	-86.139%
2025-10-24	3.0500	3.2000	2.9500	2.9500	+1.375%	200	2,437	-85.763%
2025-10-23	2.8200	2.9100	2.7200	2.9100	+7.778%	88	2,430	-85.567%
2025-10-22	2.9000	3.0000	2.5500	2.7000	-12.903%	203	2,404	-84.444%
2025-10-21	3.3000	3.3000	2.8500	3.1000	-4.615%	264	2,383	-86.452%
2025-10-20	3.4000	3.6000	3.2000	3.2500	-2.402%	266	2,314	-87.077%
2025-10-17	3.6000	3.6000	3.1800	3.3300	-4.857%	194	2,156	-87.387%
2025-10-16	4.2000	4.2000	3.5000	3.5000	-16.667%	165	2,184	-88.000%
2025-10-15	4.5000	4.5000	3.7100	4.2000	-6.667%	145	2,104	-90.000%
2025-10-14	4.2200	4.7000	3.9800	4.5000	+7.914%	816	2,029	-90.667%
2025-10-13	3.8000	4.5000	3.5000	4.1700	+37.171%	251	2,000	-89.928%
2025-10-10	3.2000	3.9900	3.0000	3.0400	-4.101%	1,965	1,904	-86.184%
2025-10-09	3.0200	3.1700	2.8500	3.1700	+7.458%	49	1,579	-86.751%
2025-10-08	3.1000	3.1000	2.9000	2.9500	-4.221%	596	1,584	-85.763%
2025-10-07	3.3000	3.3000	2.9000	3.0800	-4.348%	529	1,108	-86.364%
2025-10-06	3.0000	3.3200	3.0000	3.2200	+8.784%	264	637	-86.957%
2025-10-03	3.1000	3.1000	2.8300	2.9600	+0.680%	329	564	-85.811%
2025-10-02	2.9500	3.1000	2.7000	2.9400	+1.379%	154	592	-85.714%
2025-10-01	2.5500	2.9000	2.5500	2.9000	+13.725%	77	578	-85.517%
2025-09-30	2.4500	2.6500	2.4300	2.5500	0.000%	35	564	-83.529%
2025-09-29	2.7600	2.7600	2.0000	2.5500	-5.204%	79	561	-83.529%
2025-09-26	3.0000	3.0000	2.6000	2.6900	-10.333%	96	502	-84.387%
2025-09-25	2.8700	3.0300	2.8000	3.0000	-8.537%	63	422	-86.000%
2025-09-24	4.5000	4.5000	3.2000	3.2800	0.000%	372	0	-87.195%

.dark-mode .DhfMcB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhfMcB{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121C15BBAI Jan 21 2028 15.00 Call (BBAI280121C00015000)option OPRA

BBAI20280121C15
BBAI Jan 21 2028 15.00 Call (BBAI280121C00015000)
option OPRA