Dark

BBAI20280121C3
BBAI Jan 21 2028 3.00 Call (BBAI280121C00003000)
option OPRA

EOD

Jul 23, 2026

1.40-2.098%(-0.03)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3600	1.4700	1.3300	1.4000	-2.098%	201	6,084	0.000%
2026-07-22	1.4000	1.4300	1.3500	1.4300	+0.704%	146	5,995	-2.098%
2026-07-21	1.4000	1.4500	1.4000	1.4200	+5.185%	265	5,971	-1.408%
2026-07-20	1.4000	1.4200	1.3000	1.3500	-2.878%	392	5,853	+3.704%
2026-07-17	1.3700	1.4200	1.3200	1.3900	-3.472%	750	5,843	+0.719%
2026-07-16	1.5800	1.6100	1.4000	1.4400	-7.692%	820	5,220	-2.778%
2026-07-15	1.6000	1.6900	1.5600	1.5600	-1.266%	82	4,936	-10.256%
2026-07-14	1.5600	1.6400	1.5500	1.5800	-3.659%	336	4,908	-11.392%
2026-07-13	1.7000	1.7200	1.5500	1.6400	-2.959%	108	4,783	-14.634%
2026-07-10	1.8000	1.8000	1.6900	1.6900	-7.650%	88	4,722	-17.160%
2026-07-09	1.7500	1.8300	1.7000	1.8300	+3.977%	77	4,727	-23.497%
2026-07-08	1.8000	1.8300	1.7000	1.7600	-4.865%	224	4,695	-20.455%
2026-07-07	1.9700	2.0200	1.8000	1.8500	-5.128%	90	4,805	-24.324%
2026-07-06	1.9000	2.0300	1.9000	1.9500	+1.563%	63	4,838	-28.205%
2026-07-02	2.1000	2.1000	1.9100	1.9200	-10.698%	169	4,665	-27.083%
2026-07-01	2.0300	2.1500	1.9700	2.1500	+7.500%	52	4,665	-34.884%
2026-06-30	2.0000	2.0800	2.0000	2.0000	0.000%	104	4,662	-30.000%
2026-06-29	1.9400	2.0200	1.8900	2.0000	+5.263%	95	4,624	-30.000%
2026-06-26	1.8200	1.9900	1.8100	1.9000	+5.556%	60	4,548	-26.316%
2026-06-25	1.9500	1.9500	1.8000	1.8000	-5.759%	265	4,569	-22.222%
2026-06-24	2.1500	2.1500	1.9000	1.9100	-9.906%	217	4,451	-26.702%
2026-06-23	2.2400	2.2400	2.1200	2.1200	-4.933%	45	4,347	-33.962%
2026-06-22	2.2400	2.2500	2.0500	2.2300	-0.446%	254	4,321	-37.220%
2026-06-18	2.2500	2.2800	2.1500	2.2400	-0.444%	199	4,405	-37.500%
2026-06-17	2.3100	2.4200	2.2500	2.2500	-1.747%	140	4,405	-37.778%
2026-06-16	2.4000	2.4500	2.1500	2.2900	-4.979%	30	4,326	-38.865%
2026-06-15	2.5100	2.5100	2.3500	2.4100	+2.991%	77	4,323	-41.909%
2026-06-12	2.4900	2.5000	2.3400	2.3400	-4.098%	40	4,322	-40.171%
2026-06-11	2.3000	2.6000	2.3000	2.4400	+1.667%	107	4,309	-42.623%
2026-06-10	2.4200	2.5000	2.3000	2.4000	-3.226%	64	4,330	-41.667%
2026-06-09	2.6900	2.7700	2.2400	2.4800	-8.824%	110	4,282	-43.548%
2026-06-08	2.7400	2.7800	2.6000	2.7200	+7.937%	127	4,223	-48.529%
2026-06-05	2.9500	2.9500	2.4800	2.5200	-16.000%	115	4,197	-44.444%
2026-06-04	3.1000	3.2500	3.0000	3.0000	-4.762%	34	4,166	-53.333%
2026-06-03	3.3000	3.5400	2.9200	3.1500	-3.077%	295	4,159	-55.556%
2026-06-02	3.4500	3.5000	3.2500	3.2500	-8.192%	198	4,265	-56.923%
2026-06-01	3.3500	3.6300	3.2500	3.5400	+7.927%	277	4,401	-60.452%
2026-05-29	3.2000	3.4500	2.9600	3.2800	+4.127%	495	4,417	-57.317%
2026-05-28	2.6700	3.1500	2.6700	3.1500	+14.545%	234	4,234	-55.556%
2026-05-27	2.5000	2.7500	2.4500	2.7500	+15.546%	415	4,307	-49.091%
2026-05-26	2.4700	2.5000	2.3200	2.3800	0.000%	69	4,187	-41.176%
2026-05-22	2.5500	2.6100	2.3700	2.3800	-0.833%	50	4,154	-41.176%
2026-05-21	2.2500	2.5500	2.2500	2.4000	+2.128%	19	4,144	-41.667%
2026-05-20	2.1900	2.4000	2.1900	2.3500	+5.381%	87	4,144	-40.426%
2026-05-19	2.1200	2.2300	2.0700	2.2300	0.000%	23	4,194	-37.220%
2026-05-18	2.2800	2.3200	2.1300	2.2300	-5.106%	185	4,194	-37.220%
2026-05-15	2.4200	2.5000	2.3500	2.3500	-7.480%	79	4,194	-40.426%
2026-05-14	2.4000	2.5600	2.4000	2.5400	+2.419%	203	4,141	-44.882%
2026-05-13	2.3600	2.5400	2.3000	2.4800	+6.438%	60	4,272	-43.548%
2026-05-12	2.5000	2.5000	2.2800	2.3300	-6.800%	166	4,272	-39.914%
2026-05-11	2.3800	2.5000	2.3500	2.5000	+7.759%	83	4,272	-44.000%
2026-05-08	2.3600	2.3600	2.2200	2.3200	-2.929%	214	4,288	-39.655%
2026-05-07	2.5200	2.5200	2.3400	2.3900	-2.449%	80	4,178	-41.423%
2026-05-06	2.3300	2.6600	2.2900	2.4500	+2.083%	58	4,204	-42.857%
2026-05-05	2.3300	2.4100	2.1500	2.4000	-0.826%	83	4,240	-41.667%
2026-05-04	2.4300	2.5700	2.4000	2.4200	+1.255%	178	4,222	-42.149%
2026-05-01	2.3100	2.4000	2.1700	2.3900	+6.222%	139	4,241	-41.423%
2026-04-30	2.0900	2.3300	2.0500	2.2500	+1.810%	84	4,241	-37.778%
2026-04-29	2.4100	2.4100	2.1000	2.2100	-7.917%	334	4,203	-36.652%
2026-04-28	2.0400	2.4200	2.0000	2.4000	+17.647%	499	3,975	-41.667%
2026-04-27	2.0000	2.1000	1.9500	2.0400	+0.493%	50	3,743	-31.373%
2026-04-24	2.0500	2.0800	1.9500	2.0300	-0.490%	126	3,708	-31.034%
2026-04-23	2.1900	2.2300	1.9900	2.0400	-7.273%	132	3,658	-31.373%
2026-04-22	2.1800	2.2800	2.0800	2.2000	+7.317%	113	3,564	-36.364%
2026-04-21	2.1900	2.3000	2.0100	2.0500	-2.381%	93	3,511	-31.707%
2026-04-20	2.0800	2.1200	2.0000	2.1000	-2.326%	221	3,511	-33.333%
2026-04-17	2.1400	2.3300	2.1200	2.1500	+4.878%	79	3,357	-34.884%
2026-04-16	2.0800	2.1000	2.0000	2.0500	+1.485%	47	3,345	-31.707%
2026-04-15	1.9000	2.0800	1.9000	2.0200	+10.989%	62	3,309	-30.693%
2026-04-14	1.9000	1.9000	1.8000	1.8200	+7.059%	80	3,294	-23.077%
2026-04-13	1.6500	1.7700	1.6000	1.7000	+1.796%	83	3,261	-17.647%
2026-04-10	1.8000	1.8000	1.6700	1.6700	-2.907%	112	3,254	-16.168%
2026-04-09	1.7700	1.7800	1.6700	1.7200	-7.027%	90	3,199	-18.605%
2026-04-08	1.9300	2.0500	1.7800	1.8500	+1.648%	100	3,115	-24.324%
2026-04-07	1.7900	1.8200	1.7400	1.8200	-2.674%	57	3,055	-23.077%
2026-04-06	2.1100	2.1100	1.8400	1.8700	+6.857%	34	3,014	-25.134%
2026-04-02	1.7000	2.0000	1.6300	1.7500	-1.685%	138	3,035	-20.000%
2026-04-01	1.9100	1.9100	1.7800	1.7800	-1.657%	153	3,035	-21.348%
2026-03-31	1.5800	1.8600	1.5800	1.8100	+21.477%	234	2,993	-22.652%
2026-03-30	1.6000	1.6000	1.4500	1.4900	-5.696%	189	2,802	-6.040%
2026-03-27	1.7500	1.7500	1.5400	1.5800	-6.509%	95	2,677	-11.392%
2026-03-26	1.9200	1.9200	1.6900	1.6900	-11.518%	145	2,676	-17.160%
2026-03-25	1.9600	1.9600	1.8000	1.9100	+1.596%	132	2,599	-26.702%
2026-03-24	1.9600	2.0200	1.8300	1.8800	-6.000%	66	2,531	-25.532%
2026-03-23	1.8700	2.0000	1.8600	2.0000	+7.527%	60	2,506	-30.000%
2026-03-20	1.9300	2.1000	1.8600	1.8600	-7.000%	68	2,493	-24.731%
2026-03-19	2.0000	2.1000	2.0000	2.0000	-6.103%	42	2,473	-30.000%
2026-03-18	2.2100	2.2100	2.1000	2.1300	-8.974%	44	2,439	-34.272%
2026-03-17	2.3000	2.3400	2.3000	2.3400	+1.299%	11	2,435	-40.171%
2026-03-16	2.1000	2.3100	2.1000	2.3100	+5.000%	21	2,444	-39.394%
2026-03-13	2.3000	2.3000	2.1700	2.2000	-5.172%	9	2,454	-36.364%
2026-03-12	2.2900	2.3200	2.2900	2.3200	-3.333%	3	2,445	-39.655%
2026-03-11	2.4200	2.4700	2.3600	2.4000	+2.128%	7	2,435	-41.667%
2026-03-10	2.4500	2.4900	2.1600	2.3500	-12.963%	99	2,434	-40.426%
2026-03-09	2.2500	2.7500	2.2000	2.7000	+8.000%	126	2,475	-48.148%
2026-03-06	2.3000	2.6700	2.3000	2.5000	+11.111%	149	2,492	-44.000%
2026-03-05	2.1500	2.3200	2.1500	2.2500	+2.273%	185	2,394	-37.778%
2026-03-04	2.2000	2.2600	2.1500	2.2000	+1.852%	88	2,258	-36.364%
2026-03-03	2.1000	2.2000	2.0500	2.1600	-11.475%	82	2,209	-35.185%
2026-03-02	2.1700	2.5900	2.1700	2.4400	+9.417%	38	2,155	-42.623%
2026-02-27	2.5000	2.5000	2.1300	2.2300	-7.083%	57	2,128	-37.220%
2026-02-26	2.3500	2.4000	2.2600	2.4000	0.000%	26	2,081	-41.667%
2026-02-25	2.3000	2.4000	2.3000	2.4000	+7.143%	8	2,057	-41.667%
2026-02-24	2.1600	2.2500	2.1500	2.2400	+8.213%	14	2,057	-37.500%
2026-02-23	2.1800	2.2500	2.0400	2.0700	-3.271%	60	2,045	-32.367%
2026-02-20	2.4900	2.4900	2.1400	2.1400	-13.008%	32	2,005	-34.579%
2026-02-19	2.3300	2.4800	2.3300	2.4600	+7.424%	16	2,002	-43.089%
2026-02-18	2.2500	2.4500	2.2500	2.2900	-0.435%	65	1,997	-38.865%
2026-02-17	2.3100	2.3200	2.2400	2.3000	-2.954%	86	1,992	-39.130%
2026-02-13	2.5600	2.5600	2.3700	2.3700	-0.420%	16	1,924	-40.928%
2026-02-12	2.3800	2.3800	2.3800	2.3800	-9.848%	2	1,924	-41.176%
2026-02-11	2.7500	2.7500	2.5900	2.6400	-4.000%	34	1,923	-46.970%
2026-02-10	2.8300	2.8300	2.7500	2.7500	-9.836%	31	1,916	-49.091%
2026-02-09	3.0000	3.0500	3.0000	3.0500	+2.349%	3	1,914	-54.098%
2026-02-06	2.3800	3.1000	2.3800	2.9800	+16.863%	27	1,914	-53.020%
2026-02-05	2.6300	2.6300	2.3000	2.5500	-6.934%	73	1,894	-45.098%
2026-02-04	3.0200	3.0200	2.6300	2.7400	-7.119%	24	1,855	-48.905%
2026-02-03	3.1000	3.1000	2.9000	2.9500	+0.340%	63	1,842	-52.542%
2026-02-02	3.1000	3.1000	2.9400	2.9400	-8.125%	152	1,849	-52.381%
2026-01-30	3.5000	3.5500	3.1400	3.2000	-11.111%	134	1,734	-56.250%
2026-01-29	3.8400	3.8400	3.5100	3.6000	-10.000%	105	1,646	-61.111%
2026-01-28	4.5000	4.5600	4.0000	4.0000	-4.762%	22	1,607	-65.000%
2026-01-27	4.0500	4.2000	3.8500	4.2000	+12.000%	20	1,602	-66.667%
2026-01-26	3.9500	4.1000	3.7500	3.7500	-3.846%	61	1,611	-62.667%
2026-01-23	3.8500	3.9000	3.8500	3.9000	-1.266%	111	1,596	-64.103%
2026-01-22	3.8500	4.0000	3.8500	3.9500	+4.222%	24	1,487	-64.557%
2026-01-21	3.9000	3.9000	3.5000	3.7900	-1.558%	659	1,465	-63.061%
2026-01-20	4.0000	4.1500	3.8500	3.8500	-7.229%	13	1,304	-63.636%
2026-01-16	4.2500	4.4000	4.1500	4.1500	-2.353%	4	1,308	-66.265%
2026-01-15	4.3100	4.6000	4.2500	4.2500	-1.848%	23	1,308	-67.059%
2026-01-14	4.2500	4.3300	4.0000	4.3300	+6.914%	48	1,290	-67.667%
2026-01-13	4.2500	4.5500	4.0500	4.0500	-4.481%	45	1,284	-65.432%
2026-01-12	4.2400	4.2800	4.2400	4.2400	+0.952%	8	1,275	-66.981%
2026-01-09	4.5000	4.5000	4.2000	4.2000	0.000%	7	1,269	-66.667%
2026-01-08	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,266	-66.667%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-5.405%	2	1,267	-66.667%
2026-01-06	4.3700	4.4400	4.3700	4.4400	+13.846%	4	1,265	-68.468%
2026-01-05	3.8700	3.9000	3.8700	3.9000	-1.266%	17	1,258	-64.103%
2026-01-02	3.6500	3.9500	3.6500	3.9500	+12.857%	11	1,258	-64.557%
2025-12-31	3.5800	3.5900	3.5000	3.5000	-7.895%	16	1,243	-60.000%
2025-12-30	3.7500	3.8500	3.7500	3.8000	0.000%	34	1,243	-63.158%
2025-12-29	3.8500	3.8500	3.8000	3.8000	-3.308%	105	1,249	-63.158%
2025-12-26	4.0000	4.0800	3.9200	3.9300	-6.429%	68	1,194	-64.377%
2025-12-23	4.4200	4.5500	4.2000	4.2000	-5.192%	7	1,168	-66.667%
2025-12-19	4.0000	4.4300	4.0000	4.4300	+14.470%	6	1,167	-68.397%
2025-12-18	3.8700	3.8700	3.8700	3.8700	+4.595%	1	1,166	-63.824%
2025-12-17	4.0000	4.0000	3.7000	3.7000	-12.322%	31	1,165	-62.162%
2025-12-16	4.2000	4.2200	4.1000	4.2200	+4.198%	3	1,136	-66.825%
2025-12-15	4.5600	4.5600	4.0500	4.0500	-13.830%	51	1,133	-65.432%
2025-12-12	4.9000	4.9000	4.3200	4.7000	0.000%	37	1,127	-70.213%
2025-12-11	4.7000	4.7000	4.7000	4.7000	-3.093%	3	1,142	-70.213%
2025-12-10	4.6500	5.0000	4.6500	4.8500	+2.105%	5	1,141	-71.134%
2025-12-09	4.5000	4.7500	4.5000	4.7500	+6.742%	2	1,146	-70.526%
2025-12-08	4.6000	4.6000	4.4500	4.4500	-10.101%	29	1,144	-68.539%
2025-12-05	4.9000	4.9500	4.8000	4.9500	-1.000%	128	1,128	-71.717%
2025-12-04	4.5000	5.2000	4.5000	5.0000	+25.000%	53	1,104	-72.000%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-2.439%	10	1,126	-65.000%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-3.981%	1	1,116	-65.854%
2025-12-01	4.3000	4.3000	4.2700	4.2700	-4.045%	82	1,115	-67.213%
2025-11-28	4.4700	4.4700	4.4500	4.4500	+4.706%	3	1,037	-68.539%
2025-11-25	4.3000	4.3000	4.2500	4.2500	-1.620%	7	1,040	-67.059%
2025-11-24	5.1500	5.1500	3.2000	4.3200	+15.818%	26	1,033	-67.593%
2025-11-21	3.8000	3.8000	3.7000	3.7300	-1.842%	46	1,046	-62.466%
2025-11-20	4.6000	4.6000	3.8000	3.8000	-7.543%	95	1,013	-63.158%
2025-11-19	4.1000	4.3000	4.1000	4.1100	-3.972%	8	930	-65.937%
2025-11-18	3.8000	4.4700	3.7500	4.2800	+5.679%	46	936	-67.290%
2025-11-17	4.2000	4.2000	3.7500	4.0500	-6.682%	176	896	-65.432%
2025-11-14	4.4500	4.7200	4.3000	4.3400	+0.930%	49	732	-67.742%
2025-11-13	4.9000	4.9000	4.3000	4.3000	-19.626%	23	701	-67.442%
2025-11-12	4.9500	5.4400	4.9500	5.3500	+13.830%	24	694	-73.832%
2025-11-11	4.7000	4.7000	4.7000	4.7000	+17.500%	1	697	-70.213%
2025-11-10	4.1500	4.1500	4.0000	4.0000	+0.756%	2	697	-65.000%
2025-11-07	3.9000	3.9700	3.7000	3.9700	-4.337%	23	697	-64.736%
2025-11-06	4.0000	4.1500	4.0000	4.1500	-1.190%	4	687	-66.265%
2025-11-05	4.0500	4.2000	4.0500	4.2000	+5.000%	5	683	-66.667%
2025-11-04	4.2900	4.4500	4.0000	4.0000	-12.088%	109	678	-65.000%
2025-11-03	4.9000	4.9000	4.5500	4.5500	-8.266%	44	621	-69.231%
2025-10-31	5.0100	5.0100	4.9600	4.9600	+1.224%	12	621	-71.774%
2025-10-30	4.9000	5.0900	4.8000	4.9000	-3.922%	12	609	-71.429%
2025-10-29	5.1200	5.1200	5.1000	5.1000	+2.000%	5	598	-72.549%
2025-10-28	5.3000	5.3000	5.0000	5.0000	-1.961%	5	595	-72.000%
2025-10-27	5.4400	5.4400	5.1000	5.1000	-1.923%	5	590	-72.549%
2025-10-24	5.3000	5.5000	5.1000	5.2000	+6.122%	14	590	-73.077%
2025-10-23	4.9000	4.9000	4.9000	4.9000	0.000%	16	590	-71.429%
2025-10-22	5.0000	5.0000	4.9000	4.9000	-6.844%	12	574	-71.429%
2025-10-21	5.2600	5.2600	5.2600	5.2600	-4.364%	2	582	-73.384%
2025-10-20	5.7000	5.8100	5.5000	5.5000	-1.786%	9	580	-74.545%
2025-10-17	5.3300	5.6000	5.3300	5.6000	-8.197%	4	577	-75.000%
2025-10-16	6.2500	6.2500	6.1000	6.1000	-7.576%	2	574	-77.049%
2025-10-15	7.1000	7.1000	6.4000	6.6000	-5.036%	31	576	-78.788%
2025-10-14	6.5000	7.1600	6.5000	6.9500	+1.312%	18	548	-79.856%
2025-10-13	6.0200	7.1000	5.8400	6.8600	+23.604%	52	549	-79.592%
2025-10-10	6.1000	6.6100	5.5500	5.5500	+6.731%	31	562	-74.775%
2025-10-09	5.2000	5.2000	5.2000	5.2000	-2.804%	3	565	-73.077%
2025-10-08	5.4600	5.4600	5.1000	5.3500	-0.558%	36	565	-73.832%
2025-10-07	5.7000	5.7000	5.2000	5.3800	-5.614%	36	547	-73.978%
2025-10-06	5.2000	5.7000	5.2000	5.7000	+8.987%	40	560	-75.439%
2025-10-03	5.2000	5.3000	5.0000	5.2300	+0.192%	92	540	-73.231%
2025-10-02	5.1000	5.2200	5.1000	5.2200	+4.819%	22	457	-73.180%
2025-10-01	4.6000	5.0000	4.6000	4.9800	+7.792%	13	478	-71.888%
2025-09-30	4.6000	4.6200	4.6000	4.6200	-3.750%	3	465	-69.697%
2025-09-29	4.9000	4.9000	4.5000	4.8000	0.000%	22	463	-70.833%
2025-09-26	5.1000	5.1000	4.7500	4.8000	-7.692%	132	445	-70.833%
2025-09-25	5.3000	5.3000	5.0000	5.2000	-7.308%	25	380	-73.077%
2025-09-24	5.8000	5.9000	5.6000	5.6100	-10.952%	37	356	-75.045%
2025-09-23	5.6000	6.9000	5.3000	6.3000	+23.529%	23	340	-77.778%
2025-09-22	5.0000	7.2900	4.4000	5.1000	+2.000%	180	334	-72.549%
2025-09-19	4.5000	5.0000	4.4600	5.0000	+13.636%	87	315	-72.000%
2025-09-18	4.3000	4.5000	4.3000	4.4000	+4.762%	146	252	-68.182%
2025-09-17	4.0400	4.2000	3.8500	4.2000	+2.439%	18	108	-66.667%
2025-09-16	3.8000	4.1000	3.6600	4.1000	+20.588%	88	99	-65.854%
2025-09-15	3.8700	4.3500	3.3000	3.4000	0.000%	21	21	-58.824%

.dark-mode .QPyzMX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QPyzMX{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121C3BBAI Jan 21 2028 3.00 Call (BBAI280121C00003000)option OPRA

BBAI20280121C3
BBAI Jan 21 2028 3.00 Call (BBAI280121C00003000)
option OPRA