Dark

BBAI20280121C4
BBAI Jan 21 2028 4.00 Call (BBAI280121C00004000)
option OPRA

EOD

Jul 23, 2026

1.19+4.386%(+0.05)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1600	1.2400	1.1300	1.1900	+4.386%	44	13,493	0.000%
2026-07-22	1.2000	1.2700	1.1400	1.1400	-4.202%	105	13,478	+4.386%
2026-07-21	1.2000	1.2500	1.1900	1.1900	+6.250%	52	13,435	0.000%
2026-07-20	1.1800	1.1800	1.1100	1.1200	-4.274%	258	13,443	+6.250%
2026-07-17	1.1500	1.2100	1.1200	1.1700	-4.098%	224	13,447	+1.709%
2026-07-16	1.3500	1.3700	1.2000	1.2200	-9.630%	342	13,406	-2.459%
2026-07-15	1.3900	1.4700	1.3200	1.3500	+1.504%	89	13,283	-11.852%
2026-07-14	1.3000	1.3800	1.3000	1.3300	+0.758%	227	13,244	-10.526%
2026-07-13	1.4700	1.5000	1.3100	1.3200	-8.966%	183	13,138	-9.848%
2026-07-10	1.5700	1.5700	1.4500	1.4500	-2.685%	198	13,100	-17.931%
2026-07-09	1.4800	1.5600	1.4400	1.4900	-1.974%	187	13,149	-20.134%
2026-07-08	1.5400	1.6300	1.4600	1.5200	-5.000%	269	13,126	-21.711%
2026-07-07	1.7000	1.7600	1.5600	1.6000	-6.433%	222	13,043	-25.625%
2026-07-06	1.7000	1.7600	1.6700	1.7100	+2.395%	105	12,890	-30.409%
2026-07-02	1.8300	1.8300	1.6400	1.6700	-4.571%	319	12,755	-28.743%
2026-07-01	1.7500	1.8600	1.7500	1.7500	-1.685%	106	12,755	-32.000%
2026-06-30	1.7300	1.8100	1.7200	1.7800	+2.890%	59	12,679	-33.146%
2026-06-29	1.6900	1.8200	1.6200	1.7300	+4.848%	100	12,667	-31.214%
2026-06-26	1.5500	1.7000	1.5300	1.6500	+4.430%	89	12,678	-27.879%
2026-06-25	1.6500	1.6500	1.5500	1.5800	-4.242%	233	12,683	-24.684%
2026-06-24	1.8100	1.8500	1.6400	1.6500	-10.811%	248	12,652	-27.879%
2026-06-23	1.8500	1.9400	1.8500	1.8500	-2.116%	572	12,632	-35.676%
2026-06-22	1.9900	2.0600	1.8500	1.8900	-4.545%	242	12,576	-37.037%
2026-06-18	2.0000	2.0000	1.8900	1.9800	0.000%	384	12,583	-39.899%
2026-06-17	2.0200	2.1000	1.9700	1.9800	-2.941%	144	12,583	-39.899%
2026-06-16	2.0900	2.1800	2.0000	2.0400	-3.774%	144	12,513	-41.667%
2026-06-15	2.3000	2.3000	2.1000	2.1200	+1.435%	101	12,548	-43.868%
2026-06-12	2.1900	2.2000	2.0900	2.0900	-3.687%	101	12,574	-43.062%
2026-06-11	2.0600	2.2000	2.0400	2.1700	+2.844%	102	12,492	-45.161%
2026-06-10	2.0500	2.2700	2.0000	2.1100	+1.442%	383	12,486	-43.602%
2026-06-09	2.3100	2.6100	1.9700	2.0800	-12.236%	296	12,563	-42.788%
2026-06-08	2.3200	2.5200	2.2700	2.3700	+4.867%	113	12,375	-49.789%
2026-06-05	2.6300	2.6300	2.1600	2.2600	-16.296%	2,227	12,375	-47.345%
2026-06-04	2.7700	2.8700	2.7000	2.7000	-3.571%	136	10,465	-55.926%
2026-06-03	2.8800	2.9000	2.6000	2.8000	-5.724%	362	10,416	-57.500%
2026-06-02	3.0000	3.1100	2.9200	2.9700	-7.188%	486	10,222	-59.933%
2026-06-01	3.0000	3.3000	2.9000	3.2000	+10.345%	818	10,454	-62.813%
2026-05-29	2.8000	3.0400	2.6500	2.9000	+3.571%	694	10,050	-58.966%
2026-05-28	2.2700	2.8500	2.2400	2.8000	+19.149%	566	9,687	-57.500%
2026-05-27	2.1500	2.4000	2.0000	2.3500	+14.078%	256	9,528	-49.362%
2026-05-26	2.1500	2.1600	1.9000	2.0600	-0.962%	615	9,573	-42.233%
2026-05-22	2.2000	2.2900	2.0000	2.0800	-0.478%	356	9,408	-42.788%
2026-05-21	2.0000	2.1400	1.9400	2.0900	+3.980%	76	9,415	-43.062%
2026-05-20	1.8800	2.1000	1.8800	2.0100	+8.649%	96	9,415	-40.796%
2026-05-19	1.8300	1.9200	1.7600	1.8500	-5.128%	137	9,284	-35.676%
2026-05-18	2.0200	2.0200	1.8300	1.9500	-4.412%	359	9,284	-38.974%
2026-05-15	2.1100	2.1400	2.0300	2.0400	-7.273%	245	9,284	-41.667%
2026-05-14	2.0400	2.2100	2.0000	2.2000	+5.769%	301	9,287	-45.909%
2026-05-13	2.1200	2.1500	1.9600	2.0800	+2.463%	523	9,153	-42.788%
2026-05-12	2.1100	2.1100	1.9600	2.0300	-8.559%	141	9,153	-41.379%
2026-05-11	2.0400	2.2400	1.9700	2.2200	+8.824%	513	9,153	-46.396%
2026-05-08	2.0600	2.0800	1.8600	2.0400	+0.493%	268	8,724	-41.667%
2026-05-07	2.2000	2.2300	2.0000	2.0300	-10.965%	105	8,529	-41.379%
2026-05-06	2.0000	2.3600	1.9000	2.2800	+11.765%	200	8,511	-47.807%
2026-05-05	2.1000	2.2100	1.9500	2.0400	-1.923%	444	8,546	-41.667%
2026-05-04	2.1000	2.2000	2.0700	2.0800	0.000%	522	8,775	-42.788%
2026-05-01	1.9800	2.1000	1.8400	2.0800	+5.584%	338	9,161	-42.788%
2026-04-30	1.8400	2.0300	1.7500	1.9700	+8.242%	280	9,161	-39.594%
2026-04-29	2.1100	2.1100	1.8000	1.8200	-12.500%	878	8,933	-34.615%
2026-04-28	1.7600	2.0800	1.6900	2.0800	+16.854%	1,100	8,154	-42.788%
2026-04-27	1.7500	1.9400	1.7000	1.7800	+2.890%	537	7,225	-33.146%
2026-04-24	1.7800	1.8000	1.6500	1.7300	0.000%	189	6,715	-31.214%
2026-04-23	1.8600	1.8600	1.6900	1.7300	-10.363%	257	6,574	-31.214%
2026-04-22	1.9000	1.9800	1.8000	1.9300	+7.222%	128	6,449	-38.342%
2026-04-21	1.8500	1.9800	1.7700	1.8000	0.000%	370	6,170	-33.889%
2026-04-20	1.7500	1.8300	1.7300	1.8000	0.000%	675	6,170	-33.889%
2026-04-17	1.8200	1.9900	1.7200	1.8000	+3.448%	1,420	5,673	-33.889%
2026-04-16	1.8500	1.8900	1.6600	1.7400	-0.571%	100	4,915	-31.609%
2026-04-15	1.5500	1.7800	1.5500	1.7500	+13.636%	209	4,830	-32.000%
2026-04-14	1.5600	1.6200	1.5100	1.5400	+6.944%	247	4,654	-22.727%
2026-04-13	1.4400	1.4900	1.3600	1.4400	+0.699%	76	4,762	-17.361%
2026-04-10	1.4500	1.4800	1.4000	1.4300	+2.143%	132	4,691	-16.783%
2026-04-09	1.4700	1.4800	1.4000	1.4000	-7.895%	188	4,569	-15.000%
2026-04-08	1.7000	1.7000	1.5000	1.5200	-0.654%	210	4,429	-21.711%
2026-04-07	1.5500	1.5500	1.4500	1.5300	-2.548%	34	4,295	-22.222%
2026-04-06	1.6100	1.6200	1.5700	1.5700	-1.875%	55	4,281	-24.204%
2026-04-02	1.4400	1.6400	1.4400	1.6000	+6.667%	26	4,213	-25.625%
2026-04-01	1.5600	1.6500	1.4500	1.5000	-6.250%	183	4,213	-20.667%
2026-03-31	1.3300	1.6500	1.3200	1.6000	+32.231%	181	4,077	-25.625%
2026-03-30	1.3400	1.3500	1.2100	1.2100	-6.202%	77	3,962	-1.653%
2026-03-27	1.4000	1.5200	1.2600	1.2900	-12.245%	132	3,936	-7.752%
2026-03-26	1.5400	1.5700	1.3800	1.4700	-5.161%	62	3,916	-19.048%
2026-03-25	1.5000	1.6800	1.5000	1.5500	-3.125%	46	3,903	-23.226%
2026-03-24	1.6700	1.6700	1.5400	1.6000	-5.882%	93	3,872	-25.625%
2026-03-23	1.6400	1.7500	1.6400	1.7000	+7.595%	32	3,831	-30.000%
2026-03-20	1.8400	1.8400	1.5700	1.5800	-10.227%	84	3,822	-24.684%
2026-03-19	1.7800	1.8600	1.6500	1.7600	-2.762%	92	3,825	-32.386%
2026-03-18	2.0400	2.0400	1.7500	1.8100	-5.236%	102	3,812	-34.254%
2026-03-17	1.9300	1.9900	1.9000	1.9100	-4.020%	65	3,828	-37.696%
2026-03-16	1.9800	2.0000	1.8600	1.9900	+4.188%	47	3,803	-40.201%
2026-03-13	2.1800	2.1800	1.8800	1.9100	-4.975%	138	3,777	-37.696%
2026-03-12	1.9900	2.0600	1.9500	2.0100	-1.471%	378	3,698	-40.796%
2026-03-11	2.0500	2.1500	2.0000	2.0400	-7.273%	110	3,503	-41.667%
2026-03-10	2.1000	2.2000	1.9800	2.2000	+4.762%	292	3,411	-45.909%
2026-03-09	2.0600	2.1000	1.9500	2.1000	-4.545%	138	3,223	-43.333%
2026-03-06	1.9900	2.3200	1.9900	2.2000	+11.111%	989	3,171	-45.909%
2026-03-05	1.7900	2.0200	1.7900	1.9800	+8.791%	128	2,789	-39.899%
2026-03-04	1.9000	1.9300	1.8000	1.8200	-6.186%	108	2,705	-34.615%
2026-03-03	2.0100	2.0200	1.7800	1.9400	-3.000%	155	2,650	-38.660%
2026-03-02	1.8800	2.1400	1.8800	2.0000	+4.712%	259	2,601	-40.500%
2026-02-27	2.1000	2.1000	1.8500	1.9100	-6.829%	270	2,465	-37.696%
2026-02-26	1.9800	2.1100	1.9500	2.0500	0.000%	368	2,246	-41.951%
2026-02-25	1.9900	2.0500	1.9000	2.0500	+6.771%	76	1,927	-41.951%
2026-02-24	1.9400	1.9500	1.7500	1.9200	+7.865%	70	1,927	-38.021%
2026-02-23	1.8700	1.9500	1.6500	1.7800	-7.772%	38	1,872	-33.146%
2026-02-20	2.1900	2.1900	1.7800	1.9300	-10.648%	120	1,852	-38.342%
2026-02-19	2.1800	2.1800	2.0700	2.1600	+6.931%	28	1,738	-44.907%
2026-02-18	2.0500	2.1200	1.9300	2.0200	0.000%	39	1,716	-41.089%
2026-02-17	2.0100	2.0200	1.9000	2.0200	-2.885%	108	1,702	-41.089%
2026-02-13	2.1400	2.2700	2.0700	2.0800	+0.483%	42	1,607	-42.788%
2026-02-12	2.3700	2.3700	2.0000	2.0700	-10.000%	95	1,607	-42.512%
2026-02-11	2.4100	2.4100	2.1500	2.3000	-6.122%	120	1,546	-48.261%
2026-02-10	2.6900	2.6900	2.4500	2.4500	-7.547%	45	1,505	-51.429%
2026-02-09	2.5500	2.7600	2.5500	2.6500	+2.317%	108	1,466	-55.094%
2026-02-06	2.2500	2.7500	2.2500	2.5900	+30.151%	97	1,423	-54.054%
2026-02-05	2.2900	2.3500	1.9900	1.9900	-17.083%	207	1,390	-40.201%
2026-02-04	2.5500	2.8500	2.3200	2.4000	-9.434%	152	1,333	-50.417%
2026-02-03	2.6400	2.7600	2.5600	2.6500	-1.119%	117	1,285	-55.094%
2026-02-02	2.9000	2.9000	2.6000	2.6800	-5.965%	22	1,219	-55.597%
2026-01-30	3.1000	3.2000	2.8500	2.8500	-9.524%	157	1,203	-58.246%
2026-01-29	3.3500	3.3500	3.1500	3.1500	-14.865%	36	1,185	-62.222%
2026-01-28	3.7500	4.0000	3.7000	3.7000	-1.333%	28	1,161	-67.838%
2026-01-27	3.4000	3.7500	3.4000	3.7500	+10.947%	36	1,141	-68.267%
2026-01-26	3.8000	3.8000	3.3800	3.3800	-1.744%	100	1,108	-64.793%
2026-01-23	3.6500	3.6500	3.4400	3.4400	-7.027%	42	1,017	-65.407%
2026-01-22	3.5500	3.7000	3.4500	3.7000	+17.089%	13	983	-67.838%
2026-01-21	3.7000	3.7000	3.1600	3.1600	-15.733%	51	970	-62.342%
2026-01-20	3.8500	3.8500	3.5800	3.7500	-1.832%	9	969	-68.267%
2026-01-16	3.8200	3.8200	3.8200	3.8200	-3.535%	1	963	-68.848%
2026-01-15	3.9500	4.0000	3.9500	3.9600	+1.538%	17	963	-69.949%
2026-01-14	3.9000	3.9000	3.9000	3.9000	+3.448%	1	948	-69.487%
2026-01-13	4.0000	4.0000	3.7700	3.7700	-0.789%	39	947	-68.435%
2026-01-12	3.9000	3.9000	3.7500	3.8000	-4.523%	13	910	-68.684%
2026-01-09	4.0000	4.0000	3.9800	3.9800	+3.377%	24	899	-70.101%
2026-01-08	3.7500	4.0500	3.7500	3.8500	+2.667%	11	894	-69.091%
2026-01-07	3.8000	3.9000	3.7300	3.7500	-5.542%	10	891	-68.267%
2026-01-06	3.5400	3.9700	3.5400	3.9700	+8.767%	45	896	-70.025%
2026-01-05	3.6500	3.6500	3.2000	3.6500	+1.389%	22	875	-67.397%
2026-01-02	3.3500	3.6000	3.3500	3.6000	+2.857%	17	875	-66.944%
2025-12-31	3.1000	3.5000	3.0500	3.5000	+6.061%	78	838	-66.000%
2025-12-30	3.5500	3.5500	3.3000	3.3000	-9.589%	50	838	-63.939%
2025-12-29	3.5000	3.6500	3.5000	3.6500	-0.273%	3	822	-67.397%
2025-12-26	3.7900	3.7900	3.6500	3.6600	-3.175%	7	819	-67.486%
2025-12-24	3.8000	3.8500	3.7700	3.7800	-10.000%	30	785	-68.519%
2025-12-22	4.1200	4.2700	3.9000	4.2000	+13.514%	16	785	-71.667%
2025-12-19	3.7000	3.7000	3.7000	3.7000	0.000%	1	785	-67.838%
2025-12-18	3.4800	3.7000	3.4800	3.7000	+10.119%	6	786	-67.838%
2025-12-17	3.5600	3.6700	3.3600	3.3600	-10.400%	31	781	-64.583%
2025-12-16	3.7500	3.7500	3.7500	3.7500	+1.351%	6	770	-68.267%
2025-12-15	3.7000	3.7000	3.7000	3.7000	-13.953%	4	765	-67.838%
2025-12-12	4.4500	4.4500	4.3000	4.3000	+1.415%	8	765	-72.326%
2025-12-11	4.4000	4.4000	4.2000	4.2400	-5.778%	3	764	-71.934%
2025-12-10	4.6100	4.6100	4.5000	4.5000	+2.041%	6	765	-73.556%
2025-12-09	4.3000	4.5000	4.3000	4.4100	+4.751%	5	769	-73.016%
2025-12-08	4.5000	4.5000	4.2000	4.2100	-6.444%	6	769	-71.734%
2025-12-05	4.4500	4.5000	4.3200	4.5000	-5.263%	19	768	-73.556%
2025-12-04	4.0000	5.0000	4.0000	4.7500	+23.057%	42	771	-74.947%
2025-12-03	3.6000	3.8600	3.6000	3.8600	+3.763%	3	806	-69.171%
2025-12-02	3.8700	4.1000	3.7100	3.7200	-5.584%	32	803	-68.011%
2025-12-01	3.9400	3.9400	3.9400	3.9400	-6.190%	9	786	-69.797%
2025-11-28	3.8000	4.2000	3.8000	4.2000	+7.692%	3	795	-71.667%
2025-11-26	4.0000	4.0000	3.8700	3.9000	+11.429%	11	787	-69.487%
2025-11-25	3.9700	3.9700	3.5000	3.5000	-12.500%	28	787	-66.000%
2025-11-24	3.8700	4.0000	3.8700	4.0000	+14.286%	15	787	-70.250%
2025-11-21	3.5000	3.5000	2.9500	3.5000	0.000%	76	792	-66.000%
2025-11-20	3.9900	4.1700	3.5000	3.5000	-6.667%	40	787	-66.000%
2025-11-19	3.8800	4.0000	3.7500	3.7500	+7.143%	36	785	-68.267%
2025-11-18	3.5000	3.5500	3.3500	3.5000	+1.449%	13	761	-66.000%
2025-11-17	3.7500	3.7500	3.2500	3.4500	-13.750%	47	767	-65.507%
2025-11-14	4.0800	4.3000	4.0000	4.0000	-3.614%	33	762	-70.250%
2025-11-13	4.8500	4.8500	4.1500	4.1500	-15.306%	25	747	-71.325%
2025-11-12	4.8000	5.2000	4.4700	4.9000	+25.641%	106	738	-75.714%
2025-11-11	4.3500	4.5000	3.9000	3.9000	+5.121%	147	742	-69.487%
2025-11-10	3.8000	3.8000	3.6500	3.7100	+4.507%	37	695	-67.925%
2025-11-07	3.5000	3.8400	3.3500	3.5500	-1.934%	24	670	-66.479%
2025-11-06	3.9500	3.9500	3.5000	3.6200	-16.782%	37	651	-67.127%
2025-11-05	3.9300	4.3500	3.9300	4.3500	+17.568%	8	629	-72.644%
2025-11-04	3.9000	4.1000	3.5000	3.7000	-15.332%	43	623	-67.838%
2025-11-03	4.5500	4.5500	4.2300	4.3700	-0.682%	23	575	-72.769%
2025-10-31	4.5900	4.5900	4.4000	4.4000	-6.383%	20	575	-72.955%
2025-10-30	4.7000	4.8000	4.4500	4.7000	-6.000%	15	587	-74.681%
2025-10-29	4.7000	5.0000	4.5000	5.0000	+14.679%	24	575	-76.200%
2025-10-28	4.8000	5.1000	4.3600	4.3600	-11.020%	58	555	-72.706%
2025-10-27	4.9000	5.0300	4.7000	4.9000	0.000%	79	473	-75.714%
2025-10-24	4.9000	5.1000	4.9000	4.9000	+4.925%	22	473	-75.714%
2025-10-23	4.6300	4.7000	4.4500	4.6700	+3.778%	36	484	-74.518%
2025-10-22	4.6700	4.7000	4.4000	4.5000	-8.163%	46	460	-73.556%
2025-10-21	5.0000	5.0000	4.9000	4.9000	-5.769%	10	406	-75.714%
2025-10-20	5.3100	5.5000	5.2000	5.2000	+4.000%	28	396	-77.115%
2025-10-17	5.4000	5.4000	5.0000	5.0000	-10.714%	8	420	-76.200%
2025-10-16	5.5900	5.7000	5.5000	5.6000	-6.667%	7	412	-78.750%
2025-10-15	6.8000	6.8000	5.4000	6.0000	-9.091%	174	407	-80.167%
2025-10-14	6.1000	6.8000	6.1000	6.6000	-4.348%	59	360	-81.970%
2025-10-13	5.5300	6.9000	5.5300	6.9000	+32.692%	27	308	-82.754%
2025-10-10	5.4000	5.7000	5.2000	5.2000	+4.208%	13	320	-77.115%
2025-10-09	4.8000	4.9900	4.8000	4.9900	+6.170%	21	323	-76.152%
2025-10-08	5.0000	5.0000	4.7000	4.7000	-6.000%	3	322	-74.681%
2025-10-07	5.3500	6.1000	4.7000	5.0000	-5.660%	20	324	-76.200%
2025-10-06	5.1000	5.3000	4.3000	5.3000	+9.504%	10	324	-77.547%
2025-10-03	4.7900	4.8400	4.5000	4.8400	-2.024%	9	320	-75.413%
2025-10-02	4.7500	5.0000	4.7400	4.9400	+5.556%	70	314	-75.911%
2025-10-01	4.4000	5.4000	4.4000	4.6800	+8.837%	10	260	-74.573%
2025-09-30	4.2000	4.3000	4.1000	4.3000	0.000%	26	254	-72.326%
2025-09-29	4.4200	4.4200	4.3000	4.3000	-4.444%	50	240	-72.326%
2025-09-26	4.5000	4.5100	4.4500	4.5000	-4.255%	57	190	-73.556%
2025-09-25	4.6000	5.0000	4.5000	4.7000	-9.091%	20	134	-74.681%
2025-09-24	5.7000	5.7000	5.1000	5.1700	-8.818%	34	116	-76.983%
2025-09-23	4.9000	5.9000	4.9000	5.6700	+18.125%	125	103	-79.012%
2025-09-22	4.6000	6.6000	4.1600	4.8000	+6.667%	32	100	-75.208%
2025-09-19	4.3000	4.6000	4.3000	4.5000	+13.636%	12	80	-73.556%
2025-09-18	3.9000	4.1000	3.9000	3.9600	+2.062%	13	74	-69.949%
2025-09-17	3.7000	3.8800	3.5000	3.8800	+2.105%	26	62	-69.330%
2025-09-16	3.5000	3.8000	3.4000	3.8000	0.000%	38	38	-68.684%

.dark-mode .bjYSkv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bjYSkv{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121C4BBAI Jan 21 2028 4.00 Call (BBAI280121C00004000)option OPRA

BBAI20280121C4
BBAI Jan 21 2028 4.00 Call (BBAI280121C00004000)
option OPRA