Dark

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

EOD

Sep 17, 2026

0.8400+3.704%(+0.0300)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8600	1.0900	0.8200	0.8400	+3.704%	84	14,849	0.000%
2026-09-16	0.8500	0.8700	0.8000	0.8100	-7.955%	49	14,883	+3.704%
2026-09-15	0.9500	0.9500	0.8100	0.8800	-5.376%	80	14,874	-4.545%
2026-09-14	0.8900	0.9300	0.8600	0.9300	+3.333%	78	14,874	-9.677%
2026-09-11	0.8900	0.9300	0.8900	0.9000	+1.124%	31	14,852	-6.667%
2026-09-10	0.8800	0.9100	0.8600	0.8900	-1.111%	99	14,866	-5.618%
2026-09-09	0.9700	0.9700	0.9000	0.9000	-5.263%	216	14,853	-6.667%
2026-09-08	0.9600	1.0000	0.9300	0.9500	-1.042%	133	14,726	-11.579%
2026-09-04	1.0000	1.0000	0.9400	0.9600	0.000%	50	14,683	-12.500%
2026-09-03	0.9900	1.0300	0.9600	0.9600	-2.041%	245	14,683	-12.500%
2026-09-02	0.9800	1.0000	0.9600	0.9800	0.000%	373	14,632	-14.286%
2026-09-01	1.0200	1.0200	0.9700	0.9800	-14.783%	181	14,624	-14.286%
2026-08-31	1.1000	1.1500	1.0300	1.1500	+6.481%	579	14,555	-26.957%
2026-08-28	1.1400	1.1600	1.0200	1.0800	-4.425%	292	14,398	-22.222%
2026-08-27	1.1100	1.1900	1.0900	1.1300	+5.607%	695	14,375	-25.664%
2026-08-26	1.1000	1.1200	1.0500	1.0700	-1.835%	203	14,380	-21.495%
2026-08-25	1.0900	1.1300	1.0900	1.0900	-2.679%	117	14,416	-22.936%
2026-08-24	1.1800	1.1800	1.0700	1.1200	-5.882%	122	14,413	-25.000%
2026-08-21	1.1600	1.2300	1.1500	1.1900	+9.174%	289	14,391	-29.412%
2026-08-20	1.1100	1.1900	1.0700	1.0900	-6.838%	484	14,338	-22.936%
2026-08-19	1.1200	1.2000	1.1200	1.1700	0.000%	312	14,369	-28.205%
2026-08-18	1.2200	1.2300	1.1600	1.1700	-4.098%	85	14,357	-28.205%
2026-08-17	1.2500	1.2500	1.1900	1.2200	-6.154%	199	14,340	-31.148%
2026-08-14	1.4100	1.4100	1.2700	1.3000	-3.704%	151	14,375	-35.385%
2026-08-13	1.3600	1.3700	1.2800	1.3500	+3.846%	559	14,430	-37.778%
2026-08-12	1.3500	1.4100	1.2700	1.3000	-7.143%	273	14,431	-35.385%
2026-08-11	1.4000	1.4200	1.3000	1.4000	+6.870%	365	14,546	-40.000%
2026-08-10	1.3000	1.4100	1.2900	1.3100	-2.963%	114	14,532	-35.878%
2026-08-07	1.2500	1.3500	1.2200	1.3500	+15.385%	356	14,504	-37.778%
2026-08-06	1.1800	1.2400	1.1700	1.1700	-6.400%	147	14,523	-28.205%
2026-08-05	1.3400	1.3400	1.2000	1.2500	-3.846%	76	14,499	-32.800%
2026-08-04	1.2000	1.3500	1.1800	1.3000	+18.182%	313	14,472	-35.385%
2026-08-03	1.0500	1.1500	1.0500	1.1000	+2.804%	69	14,519	-23.636%
2026-07-31	1.2200	1.2200	1.0000	1.0700	-3.604%	56	14,516	-21.495%
2026-07-30	0.9700	1.1100	0.9600	1.1100	+14.433%	360	14,488	-24.324%
2026-07-29	1.0200	1.3600	0.9700	0.9700	-11.009%	957	14,397	-13.402%
2026-07-28	1.1000	1.1400	1.0000	1.0900	-3.540%	300	13,549	-22.936%
2026-07-27	1.1600	1.1600	1.1000	1.1300	+1.802%	125	13,687	-25.664%
2026-07-24	1.1500	1.1700	1.0900	1.1100	-6.723%	347	13,679	-24.324%
2026-07-23	1.1600	1.2400	1.1300	1.1900	+4.386%	44	13,493	-29.412%
2026-07-22	1.2000	1.2700	1.1400	1.1400	-4.202%	105	13,478	-26.316%
2026-07-21	1.2000	1.2500	1.1900	1.1900	+6.250%	52	13,435	-29.412%
2026-07-20	1.1800	1.1800	1.1100	1.1200	-4.274%	258	13,443	-25.000%
2026-07-17	1.1500	1.2100	1.1200	1.1700	-4.098%	224	13,447	-28.205%
2026-07-16	1.3500	1.3700	1.2000	1.2200	-9.630%	342	13,406	-31.148%
2026-07-15	1.3900	1.4700	1.3200	1.3500	+1.504%	89	13,283	-37.778%
2026-07-14	1.3000	1.3800	1.3000	1.3300	+0.758%	227	13,244	-36.842%
2026-07-13	1.4700	1.5000	1.3100	1.3200	-8.966%	183	13,138	-36.364%
2026-07-10	1.5700	1.5700	1.4500	1.4500	-2.685%	198	13,100	-42.069%
2026-07-09	1.4800	1.5600	1.4400	1.4900	-1.974%	187	13,149	-43.624%
2026-07-08	1.5400	1.6300	1.4600	1.5200	-5.000%	269	13,126	-44.737%
2026-07-07	1.7000	1.7600	1.5600	1.6000	-6.433%	222	13,043	-47.500%
2026-07-06	1.7000	1.7600	1.6700	1.7100	+2.395%	105	12,890	-50.877%
2026-07-02	1.8300	1.8300	1.6400	1.6700	-4.571%	319	12,755	-49.701%
2026-07-01	1.7500	1.8600	1.7500	1.7500	-1.685%	106	12,755	-52.000%
2026-06-30	1.7300	1.8100	1.7200	1.7800	+2.890%	59	12,679	-52.809%
2026-06-29	1.6900	1.8200	1.6200	1.7300	+4.848%	100	12,667	-51.445%
2026-06-26	1.5500	1.7000	1.5300	1.6500	+4.430%	89	12,678	-49.091%
2026-06-25	1.6500	1.6500	1.5500	1.5800	-4.242%	233	12,683	-46.835%
2026-06-24	1.8100	1.8500	1.6400	1.6500	-10.811%	248	12,652	-49.091%
2026-06-23	1.8500	1.9400	1.8500	1.8500	-2.116%	572	12,632	-54.595%
2026-06-22	1.9900	2.0600	1.8500	1.8900	-4.545%	242	12,576	-55.556%
2026-06-18	2.0000	2.0000	1.8900	1.9800	0.000%	384	12,583	-57.576%
2026-06-17	2.0200	2.1000	1.9700	1.9800	-2.941%	144	12,583	-57.576%
2026-06-16	2.0900	2.1800	2.0000	2.0400	-3.774%	144	12,513	-58.824%
2026-06-15	2.3000	2.3000	2.1000	2.1200	+1.435%	101	12,548	-60.377%
2026-06-12	2.1900	2.2000	2.0900	2.0900	-3.687%	101	12,574	-59.809%
2026-06-11	2.0600	2.2000	2.0400	2.1700	+2.844%	102	12,492	-61.290%
2026-06-10	2.0500	2.2700	2.0000	2.1100	+1.442%	383	12,486	-60.190%
2026-06-09	2.3100	2.6100	1.9700	2.0800	-12.236%	296	12,563	-59.615%
2026-06-08	2.3200	2.5200	2.2700	2.3700	+4.867%	113	12,375	-64.557%
2026-06-05	2.6300	2.6300	2.1600	2.2600	-16.296%	2,227	12,375	-62.832%
2026-06-04	2.7700	2.8700	2.7000	2.7000	-3.571%	136	10,465	-68.889%
2026-06-03	2.8800	2.9000	2.6000	2.8000	-5.724%	362	10,416	-70.000%
2026-06-02	3.0000	3.1100	2.9200	2.9700	-7.188%	486	10,222	-71.717%
2026-06-01	3.0000	3.3000	2.9000	3.2000	+10.345%	818	10,454	-73.750%
2026-05-29	2.8000	3.0400	2.6500	2.9000	+3.571%	694	10,050	-71.034%
2026-05-28	2.2700	2.8500	2.2400	2.8000	+19.149%	566	9,687	-70.000%
2026-05-27	2.1500	2.4000	2.0000	2.3500	+14.078%	256	9,528	-64.255%
2026-05-26	2.1500	2.1600	1.9000	2.0600	-0.962%	615	9,573	-59.223%
2026-05-22	2.2000	2.2900	2.0000	2.0800	-0.478%	356	9,408	-59.615%
2026-05-21	2.0000	2.1400	1.9400	2.0900	+3.980%	76	9,415	-59.809%
2026-05-20	1.8800	2.1000	1.8800	2.0100	+8.649%	96	9,415	-58.209%
2026-05-19	1.8300	1.9200	1.7600	1.8500	-5.128%	137	9,284	-54.595%
2026-05-18	2.0200	2.0200	1.8300	1.9500	-4.412%	359	9,284	-56.923%
2026-05-15	2.1100	2.1400	2.0300	2.0400	-7.273%	245	9,284	-58.824%
2026-05-14	2.0400	2.2100	2.0000	2.2000	+5.769%	301	9,287	-61.818%
2026-05-13	2.1200	2.1500	1.9600	2.0800	+2.463%	523	9,153	-59.615%
2026-05-12	2.1100	2.1100	1.9600	2.0300	-8.559%	141	9,153	-58.621%
2026-05-11	2.0400	2.2400	1.9700	2.2200	+8.824%	513	9,153	-62.162%
2026-05-08	2.0600	2.0800	1.8600	2.0400	+0.493%	268	8,724	-58.824%
2026-05-07	2.2000	2.2300	2.0000	2.0300	-10.965%	105	8,529	-58.621%
2026-05-06	2.0000	2.3600	1.9000	2.2800	+11.765%	200	8,511	-63.158%
2026-05-05	2.1000	2.2100	1.9500	2.0400	-1.923%	444	8,546	-58.824%
2026-05-04	2.1000	2.2000	2.0700	2.0800	0.000%	522	8,775	-59.615%
2026-05-01	1.9800	2.1000	1.8400	2.0800	+5.584%	338	9,161	-59.615%
2026-04-30	1.8400	2.0300	1.7500	1.9700	+8.242%	280	9,161	-57.360%
2026-04-29	2.1100	2.1100	1.8000	1.8200	-12.500%	878	8,933	-53.846%
2026-04-28	1.7600	2.0800	1.6900	2.0800	+16.854%	1,100	8,154	-59.615%
2026-04-27	1.7500	1.9400	1.7000	1.7800	+2.890%	537	7,225	-52.809%
2026-04-24	1.7800	1.8000	1.6500	1.7300	0.000%	189	6,715	-51.445%
2026-04-23	1.8600	1.8600	1.6900	1.7300	-10.363%	257	6,574	-51.445%
2026-04-22	1.9000	1.9800	1.8000	1.9300	+7.222%	128	6,449	-56.477%
2026-04-21	1.8500	1.9800	1.7700	1.8000	0.000%	370	6,170	-53.333%
2026-04-20	1.7500	1.8300	1.7300	1.8000	0.000%	675	6,170	-53.333%
2026-04-17	1.8200	1.9900	1.7200	1.8000	+3.448%	1,420	5,673	-53.333%
2026-04-16	1.8500	1.8900	1.6600	1.7400	-0.571%	100	4,915	-51.724%
2026-04-15	1.5500	1.7800	1.5500	1.7500	+13.636%	209	4,830	-52.000%
2026-04-14	1.5600	1.6200	1.5100	1.5400	+6.944%	247	4,654	-45.455%
2026-04-13	1.4400	1.4900	1.3600	1.4400	+0.699%	76	4,762	-41.667%
2026-04-10	1.4500	1.4800	1.4000	1.4300	+2.143%	132	4,691	-41.259%
2026-04-09	1.4700	1.4800	1.4000	1.4000	-7.895%	188	4,569	-40.000%
2026-04-08	1.7000	1.7000	1.5000	1.5200	-0.654%	210	4,429	-44.737%
2026-04-07	1.5500	1.5500	1.4500	1.5300	-2.548%	34	4,295	-45.098%
2026-04-06	1.6100	1.6200	1.5700	1.5700	-1.875%	55	4,281	-46.497%
2026-04-02	1.4400	1.6400	1.4400	1.6000	+6.667%	26	4,213	-47.500%
2026-04-01	1.5600	1.6500	1.4500	1.5000	-6.250%	183	4,213	-44.000%
2026-03-31	1.3300	1.6500	1.3200	1.6000	+32.231%	181	4,077	-47.500%
2026-03-30	1.3400	1.3500	1.2100	1.2100	-6.202%	77	3,962	-30.579%
2026-03-27	1.4000	1.5200	1.2600	1.2900	-12.245%	132	3,936	-34.884%
2026-03-26	1.5400	1.5700	1.3800	1.4700	-5.161%	62	3,916	-42.857%
2026-03-25	1.5000	1.6800	1.5000	1.5500	-3.125%	46	3,903	-45.806%
2026-03-24	1.6700	1.6700	1.5400	1.6000	-5.882%	93	3,872	-47.500%
2026-03-23	1.6400	1.7500	1.6400	1.7000	+7.595%	32	3,831	-50.588%
2026-03-20	1.8400	1.8400	1.5700	1.5800	-10.227%	84	3,822	-46.835%
2026-03-19	1.7800	1.8600	1.6500	1.7600	-2.762%	92	3,825	-52.273%
2026-03-18	2.0400	2.0400	1.7500	1.8100	-5.236%	102	3,812	-53.591%
2026-03-17	1.9300	1.9900	1.9000	1.9100	-4.020%	65	3,828	-56.021%
2026-03-16	1.9800	2.0000	1.8600	1.9900	+4.188%	47	3,803	-57.789%
2026-03-13	2.1800	2.1800	1.8800	1.9100	-4.975%	138	3,777	-56.021%
2026-03-12	1.9900	2.0600	1.9500	2.0100	-1.471%	378	3,698	-58.209%
2026-03-11	2.0500	2.1500	2.0000	2.0400	-7.273%	110	3,503	-58.824%
2026-03-10	2.1000	2.2000	1.9800	2.2000	+4.762%	292	3,411	-61.818%
2026-03-09	2.0600	2.1000	1.9500	2.1000	-4.545%	138	3,223	-60.000%
2026-03-06	1.9900	2.3200	1.9900	2.2000	+11.111%	989	3,171	-61.818%
2026-03-05	1.7900	2.0200	1.7900	1.9800	+8.791%	128	2,789	-57.576%
2026-03-04	1.9000	1.9300	1.8000	1.8200	-6.186%	108	2,705	-53.846%
2026-03-03	2.0100	2.0200	1.7800	1.9400	-3.000%	155	2,650	-56.701%
2026-03-02	1.8800	2.1400	1.8800	2.0000	+4.712%	259	2,601	-58.000%
2026-02-27	2.1000	2.1000	1.8500	1.9100	-6.829%	270	2,465	-56.021%
2026-02-26	1.9800	2.1100	1.9500	2.0500	0.000%	368	2,246	-59.024%
2026-02-25	1.9900	2.0500	1.9000	2.0500	+6.771%	76	1,927	-59.024%
2026-02-24	1.9400	1.9500	1.7500	1.9200	+7.865%	70	1,927	-56.250%
2026-02-23	1.8700	1.9500	1.6500	1.7800	-7.772%	38	1,872	-52.809%
2026-02-20	2.1900	2.1900	1.7800	1.9300	-10.648%	120	1,852	-56.477%
2026-02-19	2.1800	2.1800	2.0700	2.1600	+6.931%	28	1,738	-61.111%
2026-02-18	2.0500	2.1200	1.9300	2.0200	0.000%	39	1,716	-58.416%
2026-02-17	2.0100	2.0200	1.9000	2.0200	-2.885%	108	1,702	-58.416%
2026-02-13	2.1400	2.2700	2.0700	2.0800	+0.483%	42	1,607	-59.615%
2026-02-12	2.3700	2.3700	2.0000	2.0700	-10.000%	95	1,607	-59.420%
2026-02-11	2.4100	2.4100	2.1500	2.3000	-6.122%	120	1,546	-63.478%
2026-02-10	2.6900	2.6900	2.4500	2.4500	-7.547%	45	1,505	-65.714%
2026-02-09	2.5500	2.7600	2.5500	2.6500	+2.317%	108	1,466	-68.302%
2026-02-06	2.2500	2.7500	2.2500	2.5900	+30.151%	97	1,423	-67.568%
2026-02-05	2.2900	2.3500	1.9900	1.9900	-17.083%	207	1,390	-57.789%
2026-02-04	2.5500	2.8500	2.3200	2.4000	-9.434%	152	1,333	-65.000%
2026-02-03	2.6400	2.7600	2.5600	2.6500	-1.119%	117	1,285	-68.302%
2026-02-02	2.9000	2.9000	2.6000	2.6800	-5.965%	22	1,219	-68.657%
2026-01-30	3.1000	3.2000	2.8500	2.8500	-9.524%	157	1,203	-70.526%
2026-01-29	3.3500	3.3500	3.1500	3.1500	-14.865%	36	1,185	-73.333%
2026-01-28	3.7500	4.0000	3.7000	3.7000	-1.333%	28	1,161	-77.297%
2026-01-27	3.4000	3.7500	3.4000	3.7500	+10.947%	36	1,141	-77.600%
2026-01-26	3.8000	3.8000	3.3800	3.3800	-1.744%	100	1,108	-75.148%
2026-01-23	3.6500	3.6500	3.4400	3.4400	-7.027%	42	1,017	-75.581%
2026-01-22	3.5500	3.7000	3.4500	3.7000	+17.089%	13	983	-77.297%
2026-01-21	3.7000	3.7000	3.1600	3.1600	-15.733%	51	970	-73.418%
2026-01-20	3.8500	3.8500	3.5800	3.7500	-1.832%	9	969	-77.600%
2026-01-16	3.8200	3.8200	3.8200	3.8200	-3.535%	1	963	-78.010%
2026-01-15	3.9500	4.0000	3.9500	3.9600	+1.538%	17	963	-78.788%
2026-01-14	3.9000	3.9000	3.9000	3.9000	+3.448%	1	948	-78.462%
2026-01-13	4.0000	4.0000	3.7700	3.7700	-0.789%	39	947	-77.719%
2026-01-12	3.9000	3.9000	3.7500	3.8000	-4.523%	13	910	-77.895%
2026-01-09	4.0000	4.0000	3.9800	3.9800	+3.377%	24	899	-78.894%
2026-01-08	3.7500	4.0500	3.7500	3.8500	+2.667%	11	894	-78.182%
2026-01-07	3.8000	3.9000	3.7300	3.7500	-5.542%	10	891	-77.600%
2026-01-06	3.5400	3.9700	3.5400	3.9700	+8.767%	45	896	-78.841%
2026-01-05	3.6500	3.6500	3.2000	3.6500	+1.389%	22	875	-76.986%
2026-01-02	3.3500	3.6000	3.3500	3.6000	+2.857%	17	875	-76.667%
2025-12-31	3.1000	3.5000	3.0500	3.5000	+6.061%	78	838	-76.000%
2025-12-30	3.5500	3.5500	3.3000	3.3000	-9.589%	50	838	-74.545%
2025-12-29	3.5000	3.6500	3.5000	3.6500	-0.273%	3	822	-76.986%
2025-12-26	3.7900	3.7900	3.6500	3.6600	-3.175%	7	819	-77.049%
2025-12-24	3.8000	3.8500	3.7700	3.7800	-10.000%	30	785	-77.778%
2025-12-22	4.1200	4.2700	3.9000	4.2000	+13.514%	16	785	-80.000%
2025-12-19	3.7000	3.7000	3.7000	3.7000	0.000%	1	785	-77.297%
2025-12-18	3.4800	3.7000	3.4800	3.7000	+10.119%	6	786	-77.297%
2025-12-17	3.5600	3.6700	3.3600	3.3600	-10.400%	31	781	-75.000%
2025-12-16	3.7500	3.7500	3.7500	3.7500	+1.351%	6	770	-77.600%
2025-12-15	3.7000	3.7000	3.7000	3.7000	-13.953%	4	765	-77.297%
2025-12-12	4.4500	4.4500	4.3000	4.3000	+1.415%	8	765	-80.465%
2025-12-11	4.4000	4.4000	4.2000	4.2400	-5.778%	3	764	-80.189%
2025-12-10	4.6100	4.6100	4.5000	4.5000	+2.041%	6	765	-81.333%
2025-12-09	4.3000	4.5000	4.3000	4.4100	+4.751%	5	769	-80.952%
2025-12-08	4.5000	4.5000	4.2000	4.2100	-6.444%	6	769	-80.048%
2025-12-05	4.4500	4.5000	4.3200	4.5000	-5.263%	19	768	-81.333%
2025-12-04	4.0000	5.0000	4.0000	4.7500	+23.057%	42	771	-82.316%
2025-12-03	3.6000	3.8600	3.6000	3.8600	+3.763%	3	806	-78.238%
2025-12-02	3.8700	4.1000	3.7100	3.7200	-5.584%	32	803	-77.419%
2025-12-01	3.9400	3.9400	3.9400	3.9400	-6.190%	9	786	-78.680%
2025-11-28	3.8000	4.2000	3.8000	4.2000	+7.692%	3	795	-80.000%
2025-11-26	4.0000	4.0000	3.8700	3.9000	+11.429%	11	787	-78.462%
2025-11-25	3.9700	3.9700	3.5000	3.5000	-12.500%	28	787	-76.000%
2025-11-24	3.8700	4.0000	3.8700	4.0000	+14.286%	15	787	-79.000%
2025-11-21	3.5000	3.5000	2.9500	3.5000	0.000%	76	792	-76.000%
2025-11-20	3.9900	4.1700	3.5000	3.5000	-6.667%	40	787	-76.000%
2025-11-19	3.8800	4.0000	3.7500	3.7500	+7.143%	36	785	-77.600%
2025-11-18	3.5000	3.5500	3.3500	3.5000	+1.449%	13	761	-76.000%
2025-11-17	3.7500	3.7500	3.2500	3.4500	-13.750%	47	767	-75.652%
2025-11-14	4.0800	4.3000	4.0000	4.0000	-3.614%	33	762	-79.000%
2025-11-13	4.8500	4.8500	4.1500	4.1500	-15.306%	25	747	-79.759%
2025-11-12	4.8000	5.2000	4.4700	4.9000	+25.641%	106	738	-82.857%
2025-11-11	4.3500	4.5000	3.9000	3.9000	+5.121%	147	742	-78.462%
2025-11-10	3.8000	3.8000	3.6500	3.7100	+4.507%	37	695	-77.358%
2025-11-07	3.5000	3.8400	3.3500	3.5500	-1.934%	24	670	-76.338%
2025-11-06	3.9500	3.9500	3.5000	3.6200	-16.782%	37	651	-76.796%
2025-11-05	3.9300	4.3500	3.9300	4.3500	+17.568%	8	629	-80.690%
2025-11-04	3.9000	4.1000	3.5000	3.7000	-15.332%	43	623	-77.297%
2025-11-03	4.5500	4.5500	4.2300	4.3700	-0.682%	23	575	-80.778%
2025-10-31	4.5900	4.5900	4.4000	4.4000	-6.383%	20	575	-80.909%
2025-10-30	4.7000	4.8000	4.4500	4.7000	-6.000%	15	587	-82.128%
2025-10-29	4.7000	5.0000	4.5000	5.0000	+14.679%	24	575	-83.200%
2025-10-28	4.8000	5.1000	4.3600	4.3600	-11.020%	58	555	-80.734%
2025-10-27	4.9000	5.0300	4.7000	4.9000	0.000%	79	473	-82.857%
2025-10-24	4.9000	5.1000	4.9000	4.9000	+4.925%	22	473	-82.857%
2025-10-23	4.6300	4.7000	4.4500	4.6700	+3.778%	36	484	-82.013%
2025-10-22	4.6700	4.7000	4.4000	4.5000	-8.163%	46	460	-81.333%
2025-10-21	5.0000	5.0000	4.9000	4.9000	-5.769%	10	406	-82.857%
2025-10-20	5.3100	5.5000	5.2000	5.2000	+4.000%	28	396	-83.846%
2025-10-17	5.4000	5.4000	5.0000	5.0000	-10.714%	8	420	-83.200%
2025-10-16	5.5900	5.7000	5.5000	5.6000	-6.667%	7	412	-85.000%
2025-10-15	6.8000	6.8000	5.4000	6.0000	-9.091%	174	407	-86.000%
2025-10-14	6.1000	6.8000	6.1000	6.6000	-4.348%	59	360	-87.273%
2025-10-13	5.5300	6.9000	5.5300	6.9000	+32.692%	27	308	-87.826%
2025-10-10	5.4000	5.7000	5.2000	5.2000	+4.208%	13	320	-83.846%
2025-10-09	4.8000	4.9900	4.8000	4.9900	+6.170%	21	323	-83.166%
2025-10-08	5.0000	5.0000	4.7000	4.7000	-6.000%	3	322	-82.128%
2025-10-07	5.3500	6.1000	4.7000	5.0000	-5.660%	20	324	-83.200%
2025-10-06	5.1000	5.3000	4.3000	5.3000	+9.504%	10	324	-84.151%
2025-10-03	4.7900	4.8400	4.5000	4.8400	-2.024%	9	320	-82.645%
2025-10-02	4.7500	5.0000	4.7400	4.9400	+5.556%	70	314	-82.996%
2025-10-01	4.4000	5.4000	4.4000	4.6800	+8.837%	10	260	-82.051%
2025-09-30	4.2000	4.3000	4.1000	4.3000	0.000%	26	254	-80.465%
2025-09-29	4.4200	4.4200	4.3000	4.3000	-4.444%	50	240	-80.465%
2025-09-26	4.5000	4.5100	4.4500	4.5000	-4.255%	57	190	-81.333%
2025-09-25	4.6000	5.0000	4.5000	4.7000	-9.091%	20	134	-82.128%
2025-09-24	5.7000	5.7000	5.1000	5.1700	-8.818%	34	116	-83.752%
2025-09-23	4.9000	5.9000	4.9000	5.6700	+18.125%	125	103	-85.185%
2025-09-22	4.6000	6.6000	4.1600	4.8000	+6.667%	32	100	-82.500%
2025-09-19	4.3000	4.6000	4.3000	4.5000	+13.636%	12	80	-81.333%
2025-09-18	3.9000	4.1000	3.9000	3.9600	+2.062%	13	74	-78.788%
2025-09-17	3.7000	3.8800	3.5000	3.8800	+2.105%	26	62	-78.351%
2025-09-16	3.5000	3.8000	3.4000	3.8000	0.000%	38	38	-77.895%

.dark-mode .vX4pc9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vX4pc9{ 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