Dark

BBAI20280121C2
BBAI Jan 21 2028 2.00 Call (BBAI280121C00002000)
option OPRA

EOD

Jul 23, 2026

1.65-2.941%(-0.05)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6700	1.7500	1.6300	1.6500	-2.941%	173	2,747	0.000%
2026-07-22	1.7600	1.7700	1.6600	1.7000	-2.299%	80	2,822	-2.941%
2026-07-21	1.7000	1.7800	1.7000	1.7400	+5.455%	98	2,776	-5.172%
2026-07-20	1.6800	1.7400	1.6000	1.6500	-0.602%	111	2,740	0.000%
2026-07-17	1.7100	1.8100	1.6200	1.6600	-4.598%	85	2,644	-0.602%
2026-07-16	1.8700	1.8700	1.7200	1.7400	-10.769%	137	2,590	-5.172%
2026-07-15	2.0100	2.0200	1.9500	1.9500	+3.175%	8	2,506	-15.385%
2026-07-14	1.9200	1.9400	1.8700	1.8900	+2.162%	27	2,498	-12.698%
2026-07-13	2.0000	2.0000	1.8500	1.8500	-7.960%	18	2,475	-10.811%
2026-07-10	2.0600	2.1300	2.0100	2.0100	-4.286%	15	2,460	-17.910%
2026-07-09	2.0600	2.1200	2.0500	2.1000	+2.439%	49	2,455	-21.429%
2026-07-08	2.0800	2.1200	2.0500	2.0500	-6.393%	56	2,464	-19.512%
2026-07-07	2.3100	2.3300	2.1900	2.1900	-6.809%	20	2,502	-24.658%
2026-07-06	2.3300	2.3800	2.3000	2.3500	+3.524%	17	2,500	-29.787%
2026-07-02	2.4000	2.4400	2.2700	2.2700	-6.584%	39	2,470	-27.313%
2026-07-01	2.4800	2.4900	2.4300	2.4300	+0.830%	5	2,470	-32.099%
2026-06-30	2.3800	2.4400	2.3800	2.4100	+2.553%	33	2,468	-31.535%
2026-06-29	2.3000	2.3500	2.2500	2.3500	+4.911%	11	2,490	-29.787%
2026-06-26	2.2500	2.3000	2.2400	2.2400	-0.444%	8	2,489	-26.339%
2026-06-25	2.3000	2.3000	2.1200	2.2500	-1.747%	101	2,489	-26.667%
2026-06-24	2.4500	2.4500	2.2600	2.2900	-8.400%	44	2,459	-27.948%
2026-06-23	2.5000	2.5700	2.5000	2.5000	-7.407%	48	2,453	-34.000%
2026-06-22	2.5500	2.7000	2.5400	2.7000	+3.846%	12	2,488	-38.889%
2026-06-18	2.5500	2.6900	2.5500	2.6000	-1.141%	6	2,483	-36.538%
2026-06-17	2.7000	2.7000	2.6200	2.6300	-1.866%	50	2,483	-37.262%
2026-06-16	2.6200	2.7500	2.6200	2.6800	-4.626%	34	2,464	-38.433%
2026-06-15	2.9100	2.9400	2.7500	2.8100	+2.182%	60	2,453	-41.281%
2026-06-12	2.8000	2.8800	2.7400	2.7500	-3.169%	44	2,477	-40.000%
2026-06-11	2.7500	2.8500	2.7200	2.8400	+3.273%	52	2,465	-41.901%
2026-06-10	2.8500	2.8900	2.7500	2.7500	+1.852%	14	2,464	-40.000%
2026-06-09	3.0500	3.0500	2.5800	2.7000	-11.475%	297	2,464	-38.889%
2026-06-08	2.9800	3.1300	2.9800	3.0500	+4.452%	58	2,652	-45.902%
2026-06-05	3.3000	3.3000	2.8600	2.9200	-15.362%	113	2,612	-43.493%
2026-06-04	3.4500	3.6000	3.4500	3.4500	-1.429%	59	2,588	-52.174%
2026-06-03	3.5900	3.6500	3.4000	3.5000	-6.166%	117	2,558	-52.857%
2026-06-02	3.8000	3.8800	3.7000	3.7300	-7.444%	108	2,519	-55.764%
2026-06-01	3.7500	4.1000	3.7000	4.0300	+8.919%	169	2,469	-59.057%
2026-05-29	3.6000	3.8000	3.4000	3.7000	+4.225%	196	2,423	-55.405%
2026-05-28	3.1000	3.5500	3.1000	3.5500	+14.516%	162	2,352	-53.521%
2026-05-27	3.0100	3.1500	3.0100	3.1000	+10.320%	37	2,412	-46.774%
2026-05-26	2.9000	2.9500	2.7800	2.8100	-2.431%	39	2,400	-41.281%
2026-05-22	2.9500	3.0700	2.7600	2.8800	+3.226%	32	2,384	-42.708%
2026-05-21	2.7000	2.8300	2.6700	2.7900	+3.333%	21	2,401	-40.860%
2026-05-20	2.6700	2.7800	2.6700	2.7000	+6.719%	42	2,401	-38.889%
2026-05-19	2.5500	2.6400	2.4600	2.5300	+1.200%	5	2,344	-34.783%
2026-05-18	2.7000	2.7000	2.5000	2.5000	-11.348%	36	2,344	-34.000%
2026-05-15	2.7400	2.9200	2.7400	2.8200	-5.369%	33	2,344	-41.489%
2026-05-14	2.8300	2.9800	2.7800	2.9800	+4.930%	13	2,340	-44.631%
2026-05-13	2.7500	2.9500	2.7500	2.8400	+3.273%	27	2,321	-41.901%
2026-05-12	2.7800	2.7800	2.7200	2.7500	-6.463%	8	2,321	-40.000%
2026-05-11	2.7500	3.0500	2.7200	2.9400	+8.889%	42	2,321	-43.878%
2026-05-08	2.7500	2.7800	2.6200	2.7000	-1.818%	151	2,320	-38.889%
2026-05-07	2.9000	3.0500	2.7500	2.7500	-8.333%	15	2,223	-40.000%
2026-05-06	2.7400	3.0000	2.7300	3.0000	+11.111%	28	2,216	-45.000%
2026-05-05	2.7200	2.7200	2.6000	2.7000	-6.250%	32	2,222	-38.889%
2026-05-04	2.9200	2.9600	2.8200	2.8800	+3.226%	52	2,201	-42.708%
2026-05-01	2.5800	2.7900	2.5800	2.7900	+7.308%	44	2,223	-40.860%
2026-04-30	2.5000	2.6000	2.5000	2.6000	+3.175%	44	2,223	-36.538%
2026-04-29	2.8000	2.8000	2.4700	2.5200	-10.000%	84	2,188	-34.524%
2026-04-28	2.5000	2.8000	2.3800	2.8000	+17.155%	267	2,101	-41.071%
2026-04-27	2.4000	2.4900	2.3400	2.3900	-5.534%	18	1,825	-30.962%
2026-04-24	2.4700	2.5800	2.3500	2.5300	+4.545%	56	1,815	-34.783%
2026-04-23	2.5000	2.5000	2.4200	2.4200	-7.280%	12	1,765	-31.818%
2026-04-22	2.7200	2.7200	2.5500	2.6100	+5.242%	19	1,753	-36.782%
2026-04-21	2.5000	2.7200	2.4800	2.4800	-2.745%	113	1,688	-33.468%
2026-04-20	2.4600	2.5500	2.4200	2.5500	0.000%	26	1,688	-35.294%
2026-04-17	2.6000	2.6000	2.5400	2.5500	+4.082%	7	1,681	-35.294%
2026-04-16	2.6300	2.6300	2.3900	2.4500	+1.660%	229	1,676	-32.653%
2026-04-15	2.3800	2.4500	2.3600	2.4100	+8.559%	51	1,441	-31.535%
2026-04-14	2.2300	2.2700	2.2000	2.2200	+6.731%	26	1,462	-25.676%
2026-04-13	2.0200	2.1000	2.0000	2.0800	+0.971%	27	1,440	-20.673%
2026-04-10	2.2300	2.2300	2.0100	2.0600	+0.488%	158	1,415	-19.903%
2026-04-09	2.1000	2.1900	2.0200	2.0500	-5.963%	24	1,259	-19.512%
2026-04-08	2.2400	2.2500	2.1500	2.1800	+4.306%	36	1,237	-24.312%
2026-04-07	2.1500	2.1500	2.0900	2.0900	-7.111%	5	1,201	-21.053%
2026-04-06	2.2300	2.2800	2.2300	2.2500	-1.747%	6	1,196	-26.667%
2026-04-02	2.1300	2.3800	2.1000	2.2900	+6.512%	6	1,188	-27.948%
2026-04-01	2.3900	2.3900	2.1500	2.1500	-1.376%	14	1,188	-23.256%
2026-03-31	1.9200	2.1800	1.9200	2.1800	+22.472%	50	1,188	-24.312%
2026-03-30	1.9100	1.9400	1.7100	1.7800	-6.806%	59	1,139	-7.303%
2026-03-27	2.0000	2.0000	1.9100	1.9100	-7.282%	179	1,144	-13.613%
2026-03-26	2.1500	2.1900	2.0100	2.0600	-12.340%	11	1,294	-19.903%
2026-03-25	2.3500	2.4000	2.2000	2.3500	+2.174%	98	1,299	-29.787%
2026-03-24	2.2000	2.3400	2.2000	2.3000	-2.954%	30	1,325	-28.261%
2026-03-23	2.3000	2.3700	2.3000	2.3700	+3.043%	36	1,297	-30.380%
2026-03-20	2.3000	2.4000	2.2600	2.3000	-3.361%	90	1,266	-28.261%
2026-03-19	2.4500	2.4500	2.3500	2.3800	-6.667%	42	1,267	-30.672%
2026-03-18	2.5500	2.5500	2.5500	2.5500	-5.204%	1	1,245	-35.294%
2026-03-16	2.6500	2.7800	2.5900	2.6900	-3.929%	91	1,244	-38.662%
2026-03-13	2.8000	2.8000	2.8000	2.8000	+3.704%	1	1,175	-41.071%
2026-03-12	2.8500	2.8500	2.7000	2.7000	-7.534%	63	1,174	-38.889%
2026-03-11	2.9000	2.9200	2.7700	2.9200	+15.415%	9	1,113	-43.493%
2026-03-10	2.8500	2.8500	2.5300	2.5300	-8.000%	84	1,104	-34.783%
2026-03-09	2.9100	2.9100	2.7000	2.7500	-6.780%	77	1,036	-40.000%
2026-03-06	2.8600	3.0500	2.7700	2.9500	+10.487%	39	1,020	-44.068%
2026-03-05	2.6300	2.6900	2.5700	2.6700	+4.706%	30	993	-38.202%
2026-03-04	2.5200	2.6400	2.5200	2.5500	+1.190%	12	977	-35.294%
2026-03-03	2.5100	2.5500	2.4800	2.5200	-12.500%	13	965	-34.524%
2026-03-02	2.7500	2.8800	2.7400	2.8800	+9.506%	18	956	-42.708%
2026-02-27	3.1000	3.1000	2.6000	2.6300	-0.755%	14	938	-37.262%
2026-02-26	2.6400	2.7500	2.6400	2.6500	0.000%	14	928	-37.736%
2026-02-25	2.7400	2.7400	2.6500	2.6500	+1.923%	8	934	-37.736%
2026-02-24	2.6400	2.6400	2.6000	2.6000	+8.333%	7	934	-36.538%
2026-02-23	2.5500	2.5500	2.4000	2.4000	-8.397%	54	928	-31.250%
2026-02-20	2.7200	2.7600	2.6000	2.6200	-15.484%	66	878	-37.023%
2026-02-19	2.8900	3.1000	2.8000	3.1000	+13.139%	9	818	-46.774%
2026-02-18	2.8500	2.8500	2.7400	2.7400	+1.481%	2	809	-39.781%
2026-02-17	2.8000	2.8000	2.6300	2.7000	-6.897%	46	809	-38.889%
2026-02-13	2.9000	2.9000	2.9000	2.9000	+3.943%	6	783	-43.103%
2026-02-12	2.9500	3.3500	2.7000	2.7900	-5.743%	40	783	-40.860%
2026-02-11	3.0200	3.0200	2.9600	2.9600	-7.500%	2	778	-44.257%
2026-02-10	3.3200	3.3200	3.2000	3.2000	-9.859%	2	776	-48.438%
2026-02-09	3.5500	3.5500	3.4200	3.5500	+4.412%	12	774	-53.521%
2026-02-06	3.0000	3.4500	3.0000	3.4000	+25.926%	9	763	-51.471%
2026-02-05	2.9800	3.0500	2.7000	2.7000	-12.903%	67	763	-38.889%
2026-02-04	3.3000	3.6000	3.0500	3.1000	-9.357%	31	747	-46.774%
2026-02-03	3.6000	3.7000	3.3800	3.4200	+0.588%	12	734	-51.754%
2026-02-02	3.5500	3.5500	3.4000	3.4000	-5.556%	59	728	-51.471%
2026-01-30	4.3000	4.3000	3.6000	3.6000	-13.253%	194	724	-54.167%
2026-01-29	4.1500	4.1500	4.1500	4.1500	-9.783%	1	675	-60.241%
2026-01-28	4.6800	4.6800	4.6000	4.6000	-1.075%	6	674	-64.130%
2026-01-27	4.1000	4.7000	4.1000	4.6500	+9.412%	10	680	-64.516%
2026-01-26	4.5500	4.7000	4.2500	4.2500	-7.609%	32	680	-61.176%
2026-01-23	4.3300	4.6000	4.3300	4.6000	+2.222%	27	654	-64.130%
2026-01-22	4.5000	4.5000	4.5000	4.5000	+4.651%	14	639	-63.333%
2026-01-21	4.4500	4.4500	3.8500	4.3000	-7.527%	47	625	-61.628%
2026-01-20	4.4600	4.7000	4.4600	4.6500	-3.125%	18	605	-64.516%
2026-01-16	4.8000	4.8000	4.8000	4.8000	-2.041%	14	620	-65.625%
2026-01-15	5.0500	5.0500	4.9000	4.9000	+10.112%	8	620	-66.327%
2026-01-14	4.4500	4.7500	4.4500	4.4500	-5.520%	3	624	-62.921%
2026-01-13	4.9000	4.9000	4.7100	4.7100	-0.212%	3	623	-64.968%
2026-01-12	4.7200	4.7200	4.7200	4.7200	-5.600%	1	620	-65.042%
2026-01-09	4.8500	5.0200	4.8500	5.0000	+8.696%	13	620	-67.000%
2026-01-07	4.7500	4.7500	4.6000	4.6000	-0.433%	8	630	-64.130%
2026-01-06	4.6000	4.6800	4.6000	4.6200	+1.987%	9	634	-64.286%
2026-01-05	4.3500	4.5300	4.2500	4.5300	+13.250%	15	622	-63.576%
2025-12-31	4.1000	4.1000	4.0000	4.0000	-2.439%	2	622	-58.750%
2025-12-30	4.1400	4.1400	4.1000	4.1000	-9.890%	2	622	-59.756%
2025-12-26	4.6400	4.6400	4.5300	4.5500	-3.191%	12	622	-63.736%
2025-12-24	4.6500	4.7000	4.6500	4.7000	-6.000%	2	609	-64.894%
2025-12-22	5.0500	5.0500	4.9500	5.0000	+5.042%	5	609	-67.000%
2025-12-19	4.6000	4.7600	4.6000	4.7600	+10.698%	5	608	-65.336%
2025-12-18	4.2700	4.3000	4.2700	4.3000	+5.392%	17	607	-61.628%
2025-12-17	4.3500	4.3600	4.0800	4.0800	-9.333%	5	592	-59.559%
2025-12-16	4.4500	4.7000	4.4500	4.5000	-4.255%	12	589	-63.333%
2025-12-15	4.7500	4.7500	4.5800	4.7000	-8.738%	15	597	-64.894%
2025-12-12	5.4000	5.4000	4.8000	5.1500	+0.980%	16	609	-67.961%
2025-12-11	5.0000	5.1000	5.0000	5.1000	-3.774%	5	604	-67.647%
2025-12-10	5.1000	5.3000	5.1000	5.3000	-3.285%	5	602	-68.868%
2025-12-09	5.4800	5.4800	5.4800	5.4800	+8.300%	1	605	-69.891%
2025-12-08	5.2500	5.3000	5.0000	5.0600	-9.643%	11	605	-67.391%
2025-12-04	5.1000	5.6500	5.1000	5.6000	+23.077%	7	594	-70.536%
2025-12-02	4.7500	4.7500	4.5500	4.5500	-5.208%	4	588	-63.736%
2025-12-01	4.8000	4.8000	4.8000	4.8000	-2.041%	1	590	-65.625%
2025-11-28	4.5000	4.9000	4.5000	4.9000	+3.158%	2	589	-66.327%
2025-11-26	4.7500	4.7500	4.7500	4.7500	+4.396%	1	587	-65.263%
2025-11-24	4.2500	5.0000	4.2500	4.5500	+9.639%	4	587	-63.736%
2025-11-21	4.0000	4.1500	3.9000	4.1500	-3.712%	41	587	-60.241%
2025-11-20	4.7900	5.0100	4.3100	4.3100	-1.822%	76	551	-61.717%
2025-11-19	4.7500	4.7500	4.3900	4.3900	-7.384%	16	479	-62.415%
2025-11-18	4.4000	5.4000	4.4000	4.7400	+11.529%	13	488	-65.190%
2025-11-17	4.5100	4.5100	4.1000	4.2500	-9.574%	32	475	-61.176%
2025-11-14	4.8000	4.9500	4.7000	4.7000	-3.689%	10	443	-64.894%
2025-11-13	5.0000	5.0000	4.8800	4.8800	-13.167%	8	443	-66.189%
2025-11-12	5.6700	5.7500	5.4000	5.6200	+17.083%	58	445	-70.641%
2025-11-11	5.2700	5.2700	4.7000	4.8000	+9.091%	42	418	-65.625%
2025-11-10	4.7000	4.7000	4.4000	4.4000	+2.326%	14	415	-62.500%
2025-11-07	4.0000	4.4500	4.0000	4.3000	-0.463%	6	403	-61.628%
2025-11-06	4.6000	4.6000	4.3200	4.3200	-9.053%	7	401	-61.806%
2025-11-05	4.7600	4.7600	4.7500	4.7500	+3.261%	3	400	-65.263%
2025-11-04	4.6000	4.6000	4.6000	4.6000	-8.911%	1	399	-64.130%
2025-11-03	5.0000	5.1000	5.0000	5.0500	-6.481%	4	396	-67.327%
2025-10-31	5.4000	5.4000	5.4000	5.4000	+1.504%	1	396	-69.444%
2025-10-30	5.3000	5.3200	5.3000	5.3200	+0.377%	2	395	-68.985%
2025-10-29	5.3000	5.3000	5.3000	5.3000	-6.028%	1	393	-68.868%
2025-10-28	5.7600	5.7600	5.6400	5.6400	+2.545%	5	392	-70.745%
2025-10-27	5.7000	5.7000	5.5000	5.5000	-1.786%	5	400	-70.000%
2025-10-24	5.9000	5.9000	5.6000	5.6000	+2.941%	3	400	-70.536%
2025-10-23	5.3000	5.4400	5.3000	5.4400	+10.569%	18	399	-69.669%
2025-10-22	5.2500	5.2500	4.9200	4.9200	-15.026%	4	385	-66.463%
2025-10-21	5.7900	5.7900	5.7900	5.7900	-6.159%	10	385	-71.503%
2025-10-20	6.1500	6.1700	6.1500	6.1700	+6.379%	2	375	-73.258%
2025-10-17	6.1000	6.1000	5.8000	5.8000	-10.078%	126	373	-71.552%
2025-10-16	6.3900	6.8000	6.3900	6.4500	-7.857%	11	307	-74.419%
2025-10-15	7.2000	7.2100	6.6000	7.0000	-6.667%	28	296	-76.429%
2025-10-14	7.7000	7.7000	7.5000	7.5000	+1.351%	3	277	-78.000%
2025-10-13	6.9000	7.5000	6.9000	7.4000	+23.333%	13	276	-77.703%
2025-10-10	6.1000	7.6000	6.0000	6.0000	+4.348%	46	291	-72.500%
2025-10-09	5.7500	5.7500	5.7500	5.7500	+0.877%	4	285	-71.304%
2025-10-08	5.7300	5.7300	5.6000	5.7000	-3.390%	18	281	-71.053%
2025-10-07	6.0500	6.0500	5.9000	5.9000	-2.640%	7	265	-72.034%
2025-10-06	5.9000	6.1700	5.8600	6.0600	+9.982%	9	264	-72.772%
2025-10-03	5.8500	5.8500	5.5100	5.5100	+0.182%	4	259	-70.054%
2025-10-02	5.5000	5.5400	5.5000	5.5000	+4.563%	6	257	-70.000%
2025-10-01	5.4000	5.4000	5.2600	5.2600	+5.200%	30	258	-68.631%
2025-09-30	5.0000	5.0000	4.8000	5.0000	0.000%	11	271	-67.000%
2025-09-29	4.9000	5.4000	4.9000	5.0000	-4.943%	23	264	-67.000%
2025-09-26	5.3000	5.5000	5.1000	5.2600	-5.735%	32	253	-68.631%
2025-09-25	5.7000	5.8400	5.4000	5.5800	-9.268%	35	227	-70.430%
2025-09-24	6.3800	6.3800	6.1500	6.1500	-1.757%	11	206	-73.171%
2025-09-23	6.0000	6.9000	6.0000	6.2600	+11.786%	29	197	-73.642%
2025-09-22	4.9000	5.6000	4.9000	5.6000	+4.869%	25	180	-70.536%
2025-09-19	5.1000	5.3400	4.9000	5.3400	+12.421%	26	163	-69.101%
2025-09-18	4.7000	5.0000	4.6000	4.7500	+3.261%	38	139	-65.263%
2025-09-17	4.4000	4.6100	4.3500	4.6000	+0.656%	66	111	-64.130%
2025-09-16	4.2000	6.0000	4.0500	4.5700	+20.263%	89	99	-63.895%
2025-09-15	3.8000	3.8000	3.8000	3.8000	0.000%	10	10	-56.579%

.dark-mode .XQ8rzz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQ8rzz{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121C2BBAI Jan 21 2028 2.00 Call (BBAI280121C00002000)option OPRA

BBAI20280121C2
BBAI Jan 21 2028 2.00 Call (BBAI280121C00002000)
option OPRA