Dark

BBAI20280121C5
BBAI Jan 21 2028 5.00 Call (BBAI280121C00005000)
option OPRA

EOD

Jul 23, 2026

1.00-0.990%(-0.01)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.0400	1.0700	0.9700	1.0000	-0.990%	179	15,615	0.000%
2026-07-22	1.0300	1.0700	1.0000	1.0100	-4.717%	215	15,591	-0.990%
2026-07-21	1.0300	1.0800	1.0300	1.0600	+9.278%	203	15,589	-5.660%
2026-07-20	1.0300	1.0400	0.9600	0.9700	-4.902%	266	15,687	+3.093%
2026-07-17	0.9900	1.0500	0.9500	1.0200	-2.857%	387	15,649	-1.961%
2026-07-16	1.1500	1.1600	1.0300	1.0500	-11.765%	354	15,683	-4.762%
2026-07-15	1.3000	1.3000	1.1600	1.1900	+1.709%	56	15,717	-15.966%
2026-07-14	1.1500	1.2000	1.1500	1.1700	+0.862%	176	15,701	-14.530%
2026-07-13	1.2500	1.2500	1.1400	1.1600	-8.661%	360	15,623	-13.793%
2026-07-10	1.3300	1.3800	1.2500	1.2700	-2.308%	205	15,523	-21.260%
2026-07-09	1.3500	1.3500	1.2700	1.3000	-2.256%	122	15,461	-23.077%
2026-07-08	1.3600	1.4300	1.2700	1.3300	-5.674%	115	15,410	-24.812%
2026-07-07	1.4500	1.5000	1.3800	1.4100	-6.000%	93	15,388	-29.078%
2026-07-06	1.4500	1.5900	1.4500	1.5000	+2.740%	97	15,401	-33.333%
2026-07-02	1.5600	1.5900	1.4500	1.4600	-5.195%	168	15,312	-31.507%
2026-07-01	1.5700	1.6600	1.5400	1.5400	-5.521%	140	15,312	-35.065%
2026-06-30	1.5000	1.6300	1.4700	1.6300	+6.536%	158	15,231	-38.650%
2026-06-29	1.4200	1.5700	1.4200	1.5300	+3.378%	171	15,317	-34.641%
2026-06-26	1.3600	1.5000	1.3500	1.4800	+7.246%	260	15,340	-32.432%
2026-06-25	1.5000	1.5200	1.3600	1.3800	-8.000%	261	15,365	-27.536%
2026-06-24	1.6000	1.6400	1.4500	1.5000	-6.832%	583	15,243	-33.333%
2026-06-23	1.6700	1.7500	1.6100	1.6100	-4.167%	236	15,282	-37.888%
2026-06-22	1.7000	1.8700	1.6600	1.6800	-3.448%	188	15,310	-40.476%
2026-06-18	1.8000	1.8100	1.6600	1.7400	-0.571%	315	15,276	-42.529%
2026-06-17	1.8000	1.8900	1.7500	1.7500	-2.778%	133	15,276	-42.857%
2026-06-16	1.8800	2.0100	1.7700	1.8000	-4.255%	141	15,214	-44.444%
2026-06-15	2.0800	2.0800	1.8800	1.8800	+0.535%	307	15,101	-46.809%
2026-06-12	1.9700	2.0000	1.8700	1.8700	-5.556%	126	14,989	-46.524%
2026-06-11	1.8900	2.0000	1.8700	1.9800	+5.319%	279	14,955	-49.495%
2026-06-10	1.8400	2.0300	1.8400	1.8800	+2.174%	163	14,831	-46.809%
2026-06-09	2.0900	2.1300	1.7500	1.8400	-11.538%	2,508	14,812	-45.652%
2026-06-08	2.0700	2.2800	2.0300	2.0800	+2.463%	394	16,548	-51.923%
2026-06-05	2.3800	2.3800	1.9500	2.0300	-16.116%	1,058	16,544	-50.739%
2026-06-04	2.5500	2.7000	2.4200	2.4200	-3.200%	358	16,625	-58.678%
2026-06-03	2.6300	2.6800	2.3500	2.5000	-7.063%	1,519	16,554	-60.000%
2026-06-02	2.7500	2.9000	2.6200	2.6900	-8.503%	807	16,430	-62.825%
2026-06-01	2.7000	3.0500	2.6500	2.9400	+9.294%	2,756	15,976	-65.986%
2026-05-29	2.5300	2.7600	2.4000	2.6900	+6.746%	2,729	15,089	-62.825%
2026-05-28	2.0000	2.5400	1.9900	2.5200	+21.739%	941	13,658	-60.317%
2026-05-27	1.8600	2.1400	1.8100	2.0700	+9.524%	308	13,390	-51.691%
2026-05-26	1.9200	1.9200	1.7500	1.8900	+1.613%	451	13,390	-47.090%
2026-05-22	1.9000	2.1500	1.7800	1.8600	-1.587%	224	13,214	-46.237%
2026-05-21	1.7900	1.9200	1.7000	1.8900	+8.000%	302	13,113	-47.090%
2026-05-20	1.6100	1.8200	1.6100	1.7500	+9.375%	339	13,113	-42.857%
2026-05-19	1.6500	1.7000	1.5000	1.6000	-8.571%	186	13,293	-37.500%
2026-05-18	1.7600	1.7900	1.5700	1.7500	-1.130%	340	13,293	-42.857%
2026-05-15	1.8500	1.9100	1.7300	1.7700	-8.763%	233	13,293	-43.503%
2026-05-14	1.8200	1.9500	1.7800	1.9400	+4.865%	275	13,181	-48.454%
2026-05-13	1.8600	1.9000	1.7100	1.8500	-2.116%	207	12,921	-45.946%
2026-05-12	1.8700	1.8900	1.7100	1.8900	-3.571%	364	12,921	-47.090%
2026-05-11	1.7800	1.9700	1.6900	1.9600	+10.112%	358	12,921	-48.980%
2026-05-08	1.8200	1.8200	1.6500	1.7800	-2.198%	995	12,849	-43.820%
2026-05-07	1.9700	1.9700	1.7500	1.8200	-6.667%	352	12,922	-45.055%
2026-05-06	1.7800	2.0000	1.6800	1.9500	+4.839%	1,005	12,882	-48.718%
2026-05-05	1.8000	1.8600	1.6900	1.8600	0.000%	894	13,191	-46.237%
2026-05-04	1.8500	1.9900	1.8300	1.8600	+0.541%	399	12,610	-46.237%
2026-05-01	1.7200	1.8500	1.6400	1.8500	+5.714%	446	12,208	-45.946%
2026-04-30	1.6400	1.7800	1.5800	1.7500	+8.025%	159	12,208	-42.857%
2026-04-29	1.8100	1.8100	1.5700	1.6200	-10.497%	736	12,129	-38.272%
2026-04-28	1.5500	1.8300	1.5100	1.8100	+17.532%	1,897	12,098	-44.751%
2026-04-27	1.5300	1.6000	1.4700	1.5400	+2.667%	173	10,896	-35.065%
2026-04-24	1.5400	1.5500	1.4700	1.5000	-1.961%	86	10,843	-33.333%
2026-04-23	1.6200	1.6200	1.4800	1.5300	-10.000%	352	10,804	-34.641%
2026-04-22	1.6500	1.7000	1.5500	1.7000	+8.974%	621	10,577	-41.176%
2026-04-21	1.6300	1.7400	1.5300	1.5600	+0.645%	829	10,114	-35.897%
2026-04-20	1.5400	1.5700	1.5000	1.5500	-2.516%	139	10,114	-35.484%
2026-04-17	1.6200	1.7600	1.5500	1.5900	+4.605%	245	10,021	-37.107%
2026-04-16	1.6000	1.6000	1.4500	1.5200	+1.333%	108	9,890	-34.211%
2026-04-15	1.3800	1.5400	1.3800	1.5000	+12.782%	244	9,821	-33.333%
2026-04-14	1.3900	1.4000	1.3000	1.3300	+6.400%	184	9,697	-24.812%
2026-04-13	1.2000	1.2700	1.1400	1.2500	+1.626%	1,934	9,683	-20.000%
2026-04-10	1.2600	1.2800	1.2100	1.2300	-6.107%	102	9,565	-18.699%
2026-04-09	1.2900	1.3100	1.2000	1.3100	+2.344%	224	9,497	-23.664%
2026-04-08	1.4700	1.5000	1.2800	1.2800	-2.290%	71	9,604	-21.875%
2026-04-07	1.3000	1.3400	1.2400	1.3100	-2.239%	212	9,602	-23.664%
2026-04-06	1.3700	1.4300	1.3100	1.3400	-4.965%	144	9,624	-25.373%
2026-04-02	1.2700	1.4400	1.2100	1.4100	+12.800%	248	9,311	-29.078%
2026-04-01	1.3800	1.4200	1.2500	1.2500	-8.759%	198	9,311	-20.000%
2026-03-31	1.1500	1.3700	1.1500	1.3700	+28.037%	332	9,214	-27.007%
2026-03-30	1.1300	1.2000	1.0500	1.0700	-0.926%	193	8,960	-6.542%
2026-03-27	1.2100	1.2200	1.0400	1.0800	-11.475%	259	8,908	-7.407%
2026-03-26	1.4300	1.4300	1.2000	1.2200	-8.955%	156	8,856	-18.033%
2026-03-25	1.4100	1.5300	1.3000	1.3400	-1.471%	49	8,819	-25.373%
2026-03-24	1.4000	1.4400	1.3200	1.3600	-6.207%	43	8,792	-26.471%
2026-03-23	1.4000	1.4700	1.2100	1.4500	+4.317%	91	8,776	-31.034%
2026-03-20	1.4900	1.5100	1.3500	1.3900	-8.553%	163	8,793	-28.058%
2026-03-19	1.5000	1.5400	1.3100	1.5200	-3.797%	286	8,799	-34.211%
2026-03-18	1.6500	1.8000	1.5600	1.5800	-7.602%	94	8,737	-36.709%
2026-03-17	1.6900	1.7500	1.6500	1.7100	-2.841%	231	8,729	-41.520%
2026-03-16	1.7600	1.8100	1.6200	1.7600	+8.642%	146	8,920	-43.182%
2026-03-13	1.8100	1.8100	1.6200	1.6200	-6.358%	113	8,855	-38.272%
2026-03-12	1.8000	1.9000	1.7200	1.7300	-2.809%	279	8,813	-42.197%
2026-03-11	1.8500	1.9000	1.7500	1.7800	+2.299%	54	8,908	-43.820%
2026-03-10	1.9000	2.0500	1.7400	1.7400	-6.452%	131	8,865	-42.529%
2026-03-09	2.0100	2.0100	1.7200	1.8600	-4.124%	158	8,808	-46.237%
2026-03-06	1.7600	2.1000	1.7200	1.9400	+12.791%	428	8,792	-48.454%
2026-03-05	1.6000	1.7400	1.5900	1.7200	+6.832%	107	8,637	-41.860%
2026-03-04	1.6200	1.6700	1.6100	1.6100	+1.899%	99	8,617	-37.888%
2026-03-03	1.7100	1.7100	1.5500	1.5800	-12.222%	171	8,579	-36.709%
2026-03-02	1.6600	1.8800	1.6500	1.8000	+2.857%	237	8,552	-44.444%
2026-02-27	1.8000	1.8900	1.6400	1.7500	-6.915%	251	8,407	-42.857%
2026-02-26	1.7000	1.9100	1.7000	1.8800	+10.588%	134	8,260	-46.809%
2026-02-25	1.7200	1.7800	1.7000	1.7000	+1.796%	85	8,165	-41.176%
2026-02-24	1.5800	1.7200	1.5800	1.6700	+5.696%	191	8,165	-40.120%
2026-02-23	1.6600	1.7400	1.5100	1.5800	-9.714%	151	8,164	-36.709%
2026-02-20	1.8800	1.9800	1.6500	1.7500	-6.915%	234	8,129	-42.857%
2026-02-19	1.7600	1.9000	1.7600	1.8800	+4.444%	34	8,089	-46.809%
2026-02-18	1.7700	1.9000	1.7600	1.8000	+2.857%	116	8,073	-44.444%
2026-02-17	1.7800	1.8100	1.5300	1.7500	-5.405%	99	8,096	-42.857%
2026-02-13	1.8600	1.9600	1.7700	1.8500	-0.538%	74	8,062	-45.946%
2026-02-12	1.9500	2.0000	1.7500	1.8600	-6.533%	189	8,062	-46.237%
2026-02-11	2.2100	2.2800	1.9000	1.9900	-5.238%	299	7,940	-49.749%
2026-02-10	2.3800	2.4000	2.1000	2.1000	-12.134%	100	7,787	-52.381%
2026-02-09	2.2400	2.4500	2.1000	2.3900	+4.367%	131	7,720	-58.159%
2026-02-06	1.9600	2.4000	1.9000	2.2900	+25.824%	226	7,776	-56.332%
2026-02-05	2.0000	2.0600	1.8000	1.8200	-14.554%	343	7,743	-45.055%
2026-02-04	2.4300	2.4300	2.0400	2.1300	-14.458%	290	7,541	-53.052%
2026-02-03	2.4300	2.5000	2.2500	2.4900	+7.792%	138	7,319	-59.839%
2026-02-02	2.5900	2.5900	2.3100	2.3100	-13.806%	199	7,233	-56.710%
2026-01-30	2.8500	2.9800	2.4700	2.6800	-10.667%	1,088	7,173	-62.687%
2026-01-29	3.1000	3.2400	2.8500	3.0000	-10.448%	247	6,760	-66.667%
2026-01-28	3.6800	3.6800	3.2000	3.3500	-1.471%	484	6,557	-70.149%
2026-01-27	3.1000	3.5000	3.1000	3.4000	+9.677%	200	6,307	-70.588%
2026-01-26	3.2000	3.3500	3.0500	3.1000	-3.125%	264	6,248	-67.742%
2026-01-23	3.2000	3.2500	3.0900	3.2000	-0.929%	123	6,057	-68.750%
2026-01-22	3.2500	3.3000	3.0900	3.2300	+6.954%	201	6,007	-69.040%
2026-01-21	3.2000	3.4000	2.8500	3.0200	-8.485%	206	5,973	-66.887%
2026-01-20	3.2500	3.4500	3.2000	3.3000	-4.348%	54	5,901	-69.697%
2026-01-16	3.5000	3.6000	3.4000	3.4500	-1.429%	172	5,821	-71.014%
2026-01-15	3.8000	3.9000	3.5000	3.5000	-2.778%	83	5,821	-71.429%
2026-01-14	3.3000	3.6000	3.2500	3.6000	+4.348%	101	5,846	-72.222%
2026-01-13	3.6500	3.6500	3.3500	3.4500	-2.817%	59	5,817	-71.014%
2026-01-12	3.5000	3.6000	3.4000	3.5500	+1.429%	106	5,811	-71.831%
2026-01-09	3.7000	3.7500	3.5000	3.5000	-2.778%	174	5,780	-71.429%
2026-01-08	3.4000	3.6000	3.4000	3.6000	+5.882%	63	5,767	-72.222%
2026-01-07	3.3800	3.7000	3.3600	3.4000	-5.556%	52	5,727	-70.588%
2026-01-06	3.3500	3.7500	3.3300	3.6000	+5.882%	94	5,766	-72.222%
2026-01-05	3.2000	3.4000	3.0500	3.4000	+4.615%	238	5,801	-70.588%
2026-01-02	3.0500	3.3000	3.0000	3.2500	+10.922%	54	5,615	-69.231%
2025-12-31	3.0500	3.0900	2.8600	2.9300	-2.333%	111	5,590	-65.870%
2025-12-30	3.4000	3.4000	3.0000	3.0000	-4.762%	61	5,590	-66.667%
2025-12-29	3.1500	3.2100	3.1000	3.1500	-1.869%	80	5,551	-68.254%
2025-12-26	3.2500	3.4500	3.2100	3.2100	-8.286%	100	5,582	-68.847%
2025-12-24	3.5000	3.5500	3.5000	3.5000	-0.568%	4	5,513	-71.429%
2025-12-23	3.8500	3.8500	3.5200	3.5200	-7.368%	73	5,513	-71.591%
2025-12-22	3.8200	3.9000	3.2500	3.8000	+1.333%	77	5,492	-73.684%
2025-12-19	3.5000	3.7700	3.4800	3.7500	+15.741%	33	5,463	-73.333%
2025-12-18	3.3000	3.3500	3.1500	3.2400	+4.516%	36	5,454	-69.136%
2025-12-17	3.4000	3.5000	3.1000	3.1000	-8.824%	159	5,420	-67.742%
2025-12-16	3.4800	3.6500	3.3500	3.4000	-5.556%	122	5,470	-70.588%
2025-12-15	3.9000	3.9000	3.4000	3.6000	-8.861%	67	5,365	-72.222%
2025-12-12	4.2000	4.3400	3.7500	3.9500	-5.952%	58	5,356	-74.684%
2025-12-11	3.9000	4.3000	3.9000	4.2000	+3.194%	70	5,313	-76.190%
2025-12-10	4.0000	4.2500	4.0000	4.0700	-0.732%	16	5,311	-75.430%
2025-12-09	3.8100	4.2500	3.7900	4.1000	+1.235%	80	5,321	-75.610%
2025-12-08	4.0600	4.2900	3.9000	4.0500	-3.571%	27	5,268	-75.309%
2025-12-05	4.4000	4.5500	3.9000	4.2000	-1.176%	24	5,266	-76.190%
2025-12-04	3.6500	4.4500	3.6000	4.2500	+11.842%	167	5,281	-76.471%
2025-12-03	3.5000	3.8000	3.3000	3.8000	+11.765%	122	5,358	-73.684%
2025-12-02	3.7000	3.7000	3.4000	3.4000	-7.609%	118	5,242	-70.588%
2025-12-01	3.7500	3.7500	3.6000	3.6800	-4.416%	2,041	5,194	-72.826%
2025-11-28	3.7000	3.9000	3.6000	3.8500	+5.479%	55	3,160	-74.026%
2025-11-26	3.5500	3.7000	3.5500	3.6500	-2.145%	80	3,141	-72.603%
2025-11-25	3.7500	3.7500	3.3000	3.7300	+2.192%	47	3,141	-73.190%
2025-11-24	3.6100	3.7700	3.6100	3.6500	+19.672%	71	3,125	-72.603%
2025-11-21	3.4500	3.9000	2.8500	3.0500	-6.154%	131	3,056	-67.213%
2025-11-20	3.8600	3.9500	3.2000	3.2500	-7.143%	80	2,972	-69.231%
2025-11-19	3.7000	3.7000	3.3000	3.5000	-6.417%	86	2,981	-71.429%
2025-11-18	3.3500	3.8100	3.1900	3.7400	+16.875%	77	2,931	-73.262%
2025-11-17	3.6000	3.6500	3.1600	3.2000	-14.667%	367	2,895	-68.750%
2025-11-14	4.0500	4.2500	3.7000	3.7500	-8.537%	206	2,776	-73.333%
2025-11-13	4.6000	4.6000	3.7600	4.1000	-10.870%	263	2,746	-75.610%
2025-11-12	4.3500	4.9000	4.2600	4.6000	+26.027%	203	2,553	-78.261%
2025-11-11	4.2600	4.2600	3.6000	3.6500	+5.797%	392	2,534	-72.603%
2025-11-10	3.6000	3.7000	3.3000	3.4500	+2.679%	249	2,308	-71.014%
2025-11-07	3.2000	3.3600	3.1000	3.3600	+1.511%	45	2,229	-70.238%
2025-11-06	3.7000	3.9000	3.0500	3.3100	-13.577%	233	2,200	-69.789%
2025-11-05	3.4700	3.8500	3.4700	3.8300	+7.584%	62	2,300	-73.890%
2025-11-04	3.8500	3.8500	3.4300	3.5600	-8.718%	52	2,257	-71.910%
2025-11-03	4.2500	4.2500	3.9000	3.9000	-11.364%	151	2,161	-74.359%
2025-10-31	4.3000	4.4600	4.2000	4.4000	+4.762%	57	2,161	-77.273%
2025-10-30	4.4000	4.4100	4.2000	4.2000	-6.667%	98	2,118	-76.190%
2025-10-29	4.3600	4.6000	4.3000	4.5000	+2.273%	48	2,057	-77.778%
2025-10-28	4.6000	4.7300	4.3200	4.4000	-6.383%	67	2,075	-77.273%
2025-10-27	4.8000	4.8000	4.4300	4.7000	-2.083%	290	1,744	-78.723%
2025-10-24	4.5000	4.8000	4.5000	4.8000	+10.345%	329	1,744	-79.167%
2025-10-23	4.3500	4.3500	4.1000	4.3500	+2.837%	98	1,439	-77.011%
2025-10-22	4.4200	4.4400	4.0700	4.2300	-6.000%	54	1,392	-76.359%
2025-10-21	4.7700	4.8000	4.5000	4.5000	-8.163%	65	1,403	-77.778%
2025-10-20	4.9000	5.3000	4.8400	4.9000	0.000%	53	1,399	-79.592%
2025-10-17	5.1000	5.2000	4.6600	4.9000	-5.769%	93	1,417	-79.592%
2025-10-16	5.8000	5.8000	5.1000	5.2000	-11.864%	79	1,382	-80.769%
2025-10-15	6.2900	6.2900	5.4500	5.9000	-4.839%	140	1,337	-83.051%
2025-10-14	5.8300	6.6000	5.8300	6.2000	+0.977%	70	1,245	-83.871%
2025-10-13	4.8000	6.4000	4.8000	6.1400	+31.197%	100	1,210	-83.713%
2025-10-10	5.0000	5.8000	4.6000	4.6800	-1.474%	185	1,219	-78.632%
2025-10-09	4.6200	4.7500	4.5000	4.7500	+3.261%	12	1,323	-78.947%
2025-10-08	4.6000	4.7000	4.4000	4.6000	-0.862%	96	1,311	-78.261%
2025-10-07	5.0000	5.0000	4.5500	4.6400	-6.263%	101	1,346	-78.448%
2025-10-06	4.8000	5.0000	4.6000	4.9500	+7.609%	48	1,286	-79.798%
2025-10-03	4.6000	4.6200	4.3500	4.6000	+0.218%	199	1,287	-78.261%
2025-10-02	4.4300	4.6000	4.4000	4.5900	+4.318%	108	1,323	-78.214%
2025-10-01	4.0300	4.4400	3.9500	4.4000	+9.453%	106	1,317	-77.273%
2025-09-30	4.0000	4.1000	3.8000	4.0200	+2.551%	93	1,286	-75.124%
2025-09-29	4.3000	4.3500	3.9000	3.9200	-4.390%	112	1,260	-74.490%
2025-09-26	4.3600	4.3600	4.0400	4.1000	-6.818%	106	1,273	-75.610%
2025-09-25	4.6000	4.7000	4.2000	4.4000	-10.204%	285	1,185	-77.273%
2025-09-24	5.3000	5.3000	4.8000	4.9000	-6.844%	371	1,373	-79.592%
2025-09-23	4.8000	5.6000	4.5000	5.2600	+22.326%	278	1,129	-80.989%
2025-09-22	4.2000	4.5000	3.8000	4.3000	+2.381%	103	1,038	-76.744%
2025-09-19	3.9000	4.2500	3.8100	4.2000	+11.702%	98	986	-76.190%
2025-09-18	3.7900	3.9000	3.5000	3.7600	+4.444%	305	950	-73.404%
2025-09-17	3.5000	3.6500	3.2500	3.6000	+2.857%	476	706	-72.222%
2025-09-16	4.3000	4.3000	2.9800	3.5000	+22.807%	572	521	-71.429%
2025-09-15	2.8700	3.2000	2.6600	2.8500	0.000%	144	126	-64.912%

.dark-mode .BnHcks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnHcks{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121C5BBAI Jan 21 2028 5.00 Call (BBAI280121C00005000)option OPRA

BBAI20280121C5
BBAI Jan 21 2028 5.00 Call (BBAI280121C00005000)
option OPRA