Dark

BBAI20280121C7
BBAI Jan 21 2028 7.00 Call (BBAI280121C00007000)
option OPRA

EOD

Sep 17, 2026

0.5100+4.082%(+0.0200)335

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.5400	0.4900	0.5100	+4.082%	335	9,718	0.000%
2026-09-16	0.4800	0.5400	0.4800	0.4900	-5.769%	29	9,533	+4.082%
2026-09-15	0.4800	0.5500	0.4800	0.5200	0.000%	116	9,526	-1.923%
2026-09-14	0.5000	0.5700	0.5000	0.5200	0.000%	159	9,575	-1.923%
2026-09-11	0.5500	0.5500	0.5200	0.5200	-3.704%	9	9,533	-1.923%
2026-09-10	0.5400	0.5600	0.5000	0.5400	-1.818%	134	9,529	-5.556%
2026-09-09	0.5800	0.5800	0.5500	0.5500	-5.172%	70	9,520	-7.273%
2026-09-08	0.5800	0.6100	0.5800	0.5800	0.000%	117	9,481	-12.069%
2026-09-04	0.6100	0.6100	0.5800	0.5800	-3.333%	52	9,431	-12.069%
2026-09-03	0.5900	0.6500	0.5600	0.6000	-3.226%	125	9,431	-15.000%
2026-09-02	0.6200	0.6400	0.6000	0.6200	+1.639%	58	9,409	-17.742%
2026-09-01	0.6300	0.6400	0.6100	0.6100	-10.294%	69	9,396	-16.393%
2026-08-31	0.6500	0.7100	0.6500	0.6800	0.000%	89	9,393	-25.000%
2026-08-28	0.7100	0.7100	0.6500	0.6800	-2.857%	52	9,367	-25.000%
2026-08-27	0.7100	0.7600	0.6900	0.7000	+6.061%	162	9,350	-27.143%
2026-08-26	0.7000	0.7000	0.6600	0.6600	-5.714%	365	9,195	-22.727%
2026-08-25	0.7000	0.7300	0.6800	0.7000	+6.061%	42	9,204	-27.143%
2026-08-24	0.7000	0.7300	0.6600	0.6600	-9.589%	105	9,175	-22.727%
2026-08-21	0.6900	0.7600	0.6900	0.7300	+7.353%	296	9,196	-30.137%
2026-08-20	0.7000	0.7300	0.6500	0.6800	-9.333%	130	9,104	-25.000%
2026-08-19	0.7200	0.7800	0.7100	0.7500	0.000%	73	9,049	-32.000%
2026-08-18	0.7600	0.7900	0.6900	0.7500	-5.063%	57	9,028	-32.000%
2026-08-17	0.8800	0.8800	0.7800	0.7900	-4.819%	50	9,032	-35.443%
2026-08-14	0.8300	0.8700	0.8300	0.8300	-6.742%	53	9,034	-38.554%
2026-08-13	0.8700	0.9200	0.8200	0.8900	+1.136%	50	9,022	-42.697%
2026-08-12	0.9200	0.9200	0.8500	0.8800	-3.297%	185	9,004	-42.045%
2026-08-11	0.9000	0.9400	0.8600	0.9100	+1.111%	74	9,138	-43.956%
2026-08-10	0.9600	0.9600	0.8600	0.9000	+1.124%	22	9,145	-43.333%
2026-08-07	0.8500	0.9300	0.8500	0.8900	+12.658%	403	9,131	-42.697%
2026-08-06	0.7900	0.8500	0.7600	0.7900	-9.195%	35	9,126	-35.443%
2026-08-05	0.8800	0.8800	0.8000	0.8700	0.000%	39	9,102	-41.379%
2026-08-04	0.8000	0.9100	0.7700	0.8700	+17.568%	172	9,083	-41.379%
2026-08-03	0.7100	0.7700	0.7100	0.7400	+5.714%	53	9,018	-31.081%
2026-07-31	0.8100	0.8100	0.6500	0.7000	-5.405%	40	8,980	-27.143%
2026-07-30	0.6600	0.7400	0.6500	0.7400	+7.246%	101	8,962	-31.081%
2026-07-29	0.7200	0.7200	0.6600	0.6900	-5.479%	59	8,958	-26.087%
2026-07-28	0.7000	0.8100	0.6600	0.7300	-3.947%	47	8,944	-30.137%
2026-07-27	0.7500	0.8400	0.7500	0.7600	+1.333%	57	8,944	-32.895%
2026-07-24	0.7800	0.7800	0.7500	0.7500	-2.597%	150	8,936	-32.000%
2026-07-23	0.8400	0.8400	0.7700	0.7700	+1.316%	77	8,911	-33.766%
2026-07-22	0.7500	0.8400	0.7500	0.7600	-7.317%	120	8,843	-32.895%
2026-07-21	0.8300	0.8500	0.8100	0.8200	+6.494%	66	8,816	-37.805%
2026-07-20	0.8200	0.8300	0.7500	0.7700	-4.938%	89	8,816	-33.766%
2026-07-17	0.8300	0.8500	0.7600	0.8100	-3.571%	296	8,813	-37.037%
2026-07-16	0.9100	0.9400	0.8300	0.8400	-11.579%	1,139	8,939	-39.286%
2026-07-15	0.9400	1.0000	0.9200	0.9500	+2.151%	45	8,928	-46.316%
2026-07-14	0.9200	0.9600	0.9100	0.9300	+1.087%	241	8,893	-45.161%
2026-07-13	0.9600	1.0100	0.9100	0.9200	-8.000%	141	8,892	-44.565%
2026-07-10	1.1000	1.1400	0.9700	1.0000	-2.913%	107	8,864	-49.000%
2026-07-09	1.1100	1.1100	1.0100	1.0300	-2.830%	327	8,863	-50.485%
2026-07-08	1.0800	1.1400	1.0400	1.0600	-7.826%	103	8,844	-51.887%
2026-07-07	1.2200	1.2200	1.0800	1.1500	-5.738%	90	8,838	-55.652%
2026-07-06	1.1900	1.2700	1.1900	1.2200	+2.521%	166	8,846	-58.197%
2026-07-02	1.2500	1.2500	1.1600	1.1900	-5.556%	46	8,852	-57.143%
2026-07-01	1.3200	1.3200	1.2500	1.2600	-0.787%	113	8,852	-59.524%
2026-06-30	1.2800	1.3000	1.2400	1.2700	+4.098%	90	8,865	-59.843%
2026-06-29	1.1500	1.2800	1.1500	1.2200	+3.390%	235	8,930	-58.197%
2026-06-26	1.1100	1.2600	1.1100	1.1800	+7.273%	100	8,861	-56.780%
2026-06-25	1.1500	1.1800	1.1000	1.1000	-5.172%	121	8,814	-53.636%
2026-06-24	1.2700	1.2700	1.1600	1.1600	-10.769%	159	8,749	-56.034%
2026-06-23	1.4000	1.4100	1.3000	1.3000	-5.109%	129	8,781	-60.769%
2026-06-22	1.5100	1.5100	1.3700	1.3700	-2.837%	98	8,778	-62.774%
2026-06-18	1.4700	1.5000	1.3600	1.4100	-1.399%	56	8,796	-63.830%
2026-06-17	1.5000	1.6100	1.4300	1.4300	-2.721%	106	8,796	-64.336%
2026-06-16	1.5300	1.6000	1.4300	1.4700	-5.161%	111	8,794	-65.306%
2026-06-15	1.6500	1.6500	1.5500	1.5500	0.000%	158	8,712	-67.097%
2026-06-12	1.6900	1.7000	1.5500	1.5500	-6.061%	102	8,611	-67.097%
2026-06-11	1.5700	1.7900	1.5300	1.6500	+8.553%	48	8,583	-69.091%
2026-06-10	1.5100	1.6900	1.5000	1.5200	-2.564%	96	8,576	-66.447%
2026-06-09	1.6300	1.6700	1.4000	1.5600	-9.827%	119	8,557	-67.308%
2026-06-08	1.8000	1.9400	1.7100	1.7300	+5.488%	154	8,515	-70.520%
2026-06-05	2.0400	2.0400	1.6000	1.6400	-20.000%	320	8,513	-68.902%
2026-06-04	2.1000	2.2000	2.0300	2.0500	-2.381%	139	8,423	-75.122%
2026-06-03	2.2000	2.3300	2.0000	2.1000	-8.696%	96	8,451	-75.714%
2026-06-02	2.3800	2.4900	2.2200	2.3000	-7.258%	355	8,442	-77.826%
2026-06-01	2.2900	2.6000	2.2500	2.4800	+10.714%	611	8,433	-79.435%
2026-05-29	2.1000	2.3400	2.0400	2.2400	+11.443%	939	8,273	-77.232%
2026-05-28	1.6500	2.0700	1.6000	2.0100	+21.818%	351	8,191	-74.627%
2026-05-27	1.4200	1.7100	1.4200	1.6500	+13.793%	243	8,292	-69.091%
2026-05-26	1.5400	1.5400	1.4300	1.4500	-2.685%	119	8,472	-64.828%
2026-05-22	1.6300	1.6300	1.4600	1.4900	+2.759%	50	8,453	-65.772%
2026-05-21	1.4600	1.5300	1.3300	1.4500	+5.839%	38	8,460	-64.828%
2026-05-20	1.3000	1.4600	1.3000	1.3700	+3.788%	185	8,460	-62.774%
2026-05-19	1.2700	1.3200	1.2200	1.3200	+1.538%	52	8,306	-61.364%
2026-05-18	1.4500	1.4500	1.2500	1.3000	-10.345%	121	8,306	-60.769%
2026-05-15	1.4600	1.5100	1.4400	1.4500	-7.051%	133	8,306	-64.828%
2026-05-14	1.4600	1.5700	1.4400	1.5600	+7.586%	77	8,271	-67.308%
2026-05-13	1.4100	1.5300	1.3100	1.4500	-5.229%	398	8,184	-64.828%
2026-05-12	1.4700	1.5300	1.3600	1.5300	-1.290%	140	8,184	-66.667%
2026-05-11	1.4400	1.5500	1.3700	1.5500	+9.155%	150	8,184	-67.097%
2026-05-08	1.4400	1.4400	1.2500	1.4200	+1.429%	960	8,113	-64.085%
2026-05-07	1.5600	1.5600	1.4000	1.4000	-8.497%	235	8,177	-63.571%
2026-05-06	1.4800	1.6400	1.3700	1.5300	+11.679%	206	8,222	-66.667%
2026-05-05	1.4300	1.4300	1.3700	1.3700	-6.803%	64	8,186	-62.774%
2026-05-04	1.6000	1.6000	1.4700	1.4700	-1.342%	129	8,215	-65.306%
2026-05-01	1.4100	1.5000	1.3200	1.4900	+7.194%	157	8,145	-65.772%
2026-04-30	1.3100	1.4000	1.2500	1.3900	+8.594%	124	8,145	-63.309%
2026-04-29	1.4500	1.4500	1.2600	1.2800	-12.925%	171	8,121	-60.156%
2026-04-28	1.2300	1.5100	1.1900	1.4700	+20.492%	531	8,010	-65.306%
2026-04-27	1.2500	1.2500	1.1300	1.2200	-1.613%	70	7,797	-58.197%
2026-04-24	1.2100	1.2400	1.1200	1.2400	+2.479%	75	7,842	-58.871%
2026-04-23	1.2600	1.2600	1.1700	1.2100	-8.333%	202	7,817	-57.851%
2026-04-22	1.2800	1.3600	1.1900	1.3200	+9.091%	186	7,629	-61.364%
2026-04-21	1.2400	1.3700	1.1800	1.2100	-0.820%	234	7,586	-57.851%
2026-04-20	1.1500	1.2500	1.1500	1.2200	-3.937%	118	7,586	-58.197%
2026-04-17	1.2400	1.4000	1.2000	1.2700	+8.547%	141	7,573	-59.843%
2026-04-16	1.1900	1.2300	1.1500	1.1700	-2.500%	40	7,610	-56.410%
2026-04-15	1.0500	1.2000	1.0500	1.2000	+15.385%	170	7,602	-57.500%
2026-04-14	1.0500	1.0900	1.0000	1.0400	+8.333%	79	7,532	-50.962%
2026-04-13	0.9300	0.9900	0.8900	0.9600	+1.053%	92	7,517	-46.875%
2026-04-10	0.9900	0.9900	0.9200	0.9500	0.000%	43	7,518	-46.316%
2026-04-09	1.0000	1.0200	0.9400	0.9500	-5.941%	74	7,506	-46.316%
2026-04-08	1.1200	1.1200	1.0100	1.0100	0.000%	32	7,476	-49.505%
2026-04-07	1.0100	1.0600	0.9600	1.0100	-3.810%	30	7,467	-49.505%
2026-04-06	1.0600	1.1000	1.0500	1.0500	-3.670%	36	7,451	-51.429%
2026-04-02	0.9200	1.0900	0.9200	1.0900	+9.000%	91	7,396	-53.211%
2026-04-01	1.0100	1.0900	1.0000	1.0000	-8.257%	252	7,396	-49.000%
2026-03-31	0.8800	1.0900	0.8800	1.0900	+32.927%	333	7,276	-53.211%
2026-03-30	0.8100	0.9000	0.8100	0.8200	-6.818%	214	7,220	-37.805%
2026-03-27	0.9000	0.9400	0.8600	0.8800	-7.368%	473	7,113	-42.045%
2026-03-26	1.0000	1.0500	0.9500	0.9500	-9.524%	230	6,933	-46.316%
2026-03-25	1.1200	1.1600	1.0500	1.0500	-1.869%	53	6,872	-51.429%
2026-03-24	1.0800	1.1200	1.0400	1.0700	-6.957%	39	6,851	-52.336%
2026-03-23	1.0500	1.2000	0.9300	1.1500	+2.679%	275	6,848	-55.652%
2026-03-20	1.1900	1.1900	1.0000	1.1200	-8.197%	243	6,768	-54.464%
2026-03-19	1.1500	1.2200	1.0000	1.2200	-0.813%	75	6,809	-58.197%
2026-03-18	1.3100	1.3100	1.2200	1.2300	-6.107%	122	6,819	-58.537%
2026-03-17	1.3300	1.3600	1.3000	1.3100	-0.758%	45	6,713	-61.069%
2026-03-16	1.3100	1.3500	1.2500	1.3200	-1.493%	37	6,703	-61.364%
2026-03-13	1.5200	1.5200	1.2700	1.3400	-2.899%	104	6,708	-61.940%
2026-03-12	1.4500	1.4500	1.3200	1.3800	-2.128%	98	6,698	-63.043%
2026-03-11	1.4300	1.5000	1.3900	1.4100	+0.714%	73	6,702	-63.830%
2026-03-10	1.4900	1.4900	1.4000	1.4000	-6.667%	88	6,661	-63.571%
2026-03-09	1.3900	1.5100	1.3700	1.5000	-3.226%	229	6,644	-66.000%
2026-03-06	1.3700	1.6300	1.3700	1.5500	+10.714%	207	6,759	-67.097%
2026-03-05	1.3300	1.4200	1.2600	1.4000	+7.692%	239	6,703	-63.571%
2026-03-04	1.3700	1.3700	1.2600	1.3000	+4.000%	88	6,630	-60.769%
2026-03-03	1.4300	1.4300	1.2100	1.2500	-14.384%	315	6,610	-59.200%
2026-03-02	1.3000	1.5200	1.3000	1.4600	+8.148%	239	6,605	-65.068%
2026-02-27	1.3700	1.4400	1.2500	1.3500	-3.571%	243	6,492	-62.222%
2026-02-26	1.3200	1.5300	1.3100	1.4000	+3.704%	148	6,427	-63.571%
2026-02-25	1.5000	1.5000	1.3500	1.3500	+0.746%	119	6,426	-62.222%
2026-02-24	1.2500	1.3800	1.2500	1.3400	+8.065%	120	6,426	-61.940%
2026-02-23	1.3000	1.3500	1.2000	1.2400	-8.148%	105	6,486	-58.871%
2026-02-20	1.5100	1.5100	1.3000	1.3500	-11.765%	179	6,442	-62.222%
2026-02-19	1.4000	1.5900	1.4000	1.5300	+6.993%	32	6,294	-66.667%
2026-02-18	1.4100	1.5400	1.3200	1.4300	+1.418%	45	6,308	-64.336%
2026-02-17	1.4900	1.5000	1.3500	1.4100	-6.000%	202	6,321	-63.830%
2026-02-13	1.4800	1.6100	1.4200	1.5000	-1.961%	127	6,263	-66.000%
2026-02-12	1.6400	1.6500	1.4000	1.5300	-7.273%	251	6,263	-66.667%
2026-02-11	1.7000	1.8000	1.5600	1.6500	-8.333%	197	6,108	-69.091%
2026-02-10	1.9200	2.0000	1.7500	1.8000	-7.692%	64	5,981	-71.667%
2026-02-09	1.8000	2.0000	1.8000	1.9500	+2.632%	226	5,922	-73.846%
2026-02-06	1.4900	1.9600	1.4400	1.9000	+33.803%	119	5,971	-73.158%
2026-02-05	1.6400	1.7500	1.4000	1.4200	-20.225%	232	5,925	-64.085%
2026-02-04	1.8900	1.9900	1.6600	1.7800	-9.645%	295	5,750	-71.348%
2026-02-03	1.9500	2.0200	1.7700	1.9700	+3.684%	266	5,677	-74.112%
2026-02-02	2.1300	2.1300	1.8700	1.9000	-8.213%	224	5,574	-73.158%
2026-01-30	2.3600	2.4300	2.0000	2.0700	-13.750%	446	5,518	-75.362%
2026-01-29	2.7000	2.9600	2.3400	2.4000	-11.439%	353	5,493	-78.750%
2026-01-28	2.9200	3.1500	2.6800	2.7100	-5.575%	113	5,208	-81.181%
2026-01-27	2.5400	2.8900	2.5400	2.8700	+10.385%	151	5,221	-82.230%
2026-01-26	2.6800	2.8500	2.5000	2.6000	-1.515%	1,218	5,164	-80.385%
2026-01-23	2.6600	2.8500	2.5000	2.6400	-3.650%	379	4,975	-80.682%
2026-01-22	2.6600	2.7800	2.5500	2.7400	+6.615%	46	4,624	-81.387%
2026-01-21	2.8500	2.8500	2.3500	2.5700	-8.214%	140	4,604	-80.156%
2026-01-20	2.8000	3.0000	2.7500	2.8000	-6.667%	108	4,552	-81.786%
2026-01-16	3.0000	3.1000	2.8800	3.0000	0.000%	191	4,452	-83.000%
2026-01-15	3.0000	3.3000	3.0000	3.0000	-1.639%	76	4,452	-83.000%
2026-01-14	2.9000	3.1000	2.8000	3.0500	0.000%	260	4,473	-83.279%
2026-01-13	3.0300	3.0500	2.9000	3.0500	-0.974%	170	4,413	-83.279%
2026-01-12	3.0000	3.2200	2.8000	3.0800	-1.282%	105	4,419	-83.442%
2026-01-09	3.3000	3.3000	3.0000	3.1200	+2.970%	127	4,374	-83.654%
2026-01-08	3.0000	3.0500	3.0000	3.0300	+4.844%	7	4,387	-83.168%
2026-01-07	2.9000	3.1400	2.8600	2.8900	-9.688%	92	4,383	-82.353%
2026-01-06	2.8400	3.2700	2.8400	3.2000	+12.281%	81	4,376	-84.063%
2026-01-05	2.8000	2.9300	2.6100	2.8500	+0.352%	203	4,426	-82.105%
2026-01-02	2.5800	2.8400	2.5500	2.8400	+16.872%	117	4,413	-82.042%
2025-12-31	2.5600	2.5700	2.3200	2.4300	-5.814%	107	4,332	-79.012%
2025-12-30	2.7800	2.7800	2.5800	2.5800	-4.444%	162	4,332	-80.233%
2025-12-29	2.7100	2.8500	2.6200	2.7000	-2.527%	177	4,249	-81.111%
2025-12-26	3.0300	3.0900	2.7400	2.7700	-8.581%	93	4,264	-81.588%
2025-12-24	3.0500	3.1000	2.9300	3.0300	-2.258%	122	4,162	-83.168%
2025-12-23	3.4500	3.4500	3.0000	3.1000	-7.463%	90	4,162	-83.548%
2025-12-22	3.3500	3.5000	3.1000	3.3500	+3.715%	170	4,136	-84.776%
2025-12-19	2.8900	3.3000	2.8800	3.2300	+17.455%	70	4,174	-84.211%
2025-12-18	2.8200	2.9000	2.5800	2.7500	+3.774%	73	4,150	-81.455%
2025-12-17	2.8000	3.0000	2.6500	2.6500	-8.621%	168	4,139	-80.755%
2025-12-16	3.1500	3.1500	2.9000	2.9000	-6.452%	79	4,169	-82.414%
2025-12-15	3.4500	3.4500	2.9100	3.1000	-8.824%	304	4,127	-83.548%
2025-12-12	3.6000	3.7500	3.1900	3.4000	-8.108%	290	4,051	-85.000%
2025-12-11	3.4500	3.8000	3.2500	3.7000	+7.246%	95	3,965	-86.216%
2025-12-10	3.5500	4.0000	3.4400	3.4500	-4.167%	226	3,932	-85.217%
2025-12-09	3.4000	3.7000	3.1500	3.6000	+1.408%	115	3,917	-85.833%
2025-12-08	3.6000	3.8000	3.3500	3.5500	-5.333%	84	3,880	-85.634%
2025-12-05	3.7000	3.8500	3.5000	3.7500	-2.597%	152	3,824	-86.400%
2025-12-04	3.1500	4.0000	3.1500	3.8500	+26.230%	184	3,814	-86.753%
2025-12-03	2.9500	3.1200	2.8300	3.0500	+1.667%	65	3,799	-83.279%
2025-12-02	3.2000	3.4000	3.0000	3.0000	-9.091%	212	3,764	-83.000%
2025-12-01	3.3500	3.3500	3.1400	3.3000	-1.493%	150	3,728	-84.545%
2025-11-28	3.2000	3.4500	3.2000	3.3500	+4.688%	102	3,749	-84.776%
2025-11-26	3.2800	3.4000	3.0500	3.2000	-1.538%	196	3,772	-84.063%
2025-11-25	3.2000	3.2500	3.0600	3.2500	-1.515%	74	3,772	-84.308%
2025-11-24	2.9800	3.4000	2.9800	3.3000	+24.528%	129	3,751	-84.545%
2025-11-21	2.9000	2.9200	2.4900	2.6500	-8.621%	182	3,709	-80.755%
2025-11-20	3.3000	3.5000	2.8500	2.9000	-6.452%	120	3,658	-82.414%
2025-11-19	3.2000	3.2200	2.9800	3.1000	-3.125%	95	3,647	-83.548%
2025-11-18	2.9100	3.4500	2.7900	3.2000	+11.498%	180	3,588	-84.063%
2025-11-17	3.2000	3.2500	2.7900	2.8700	-13.293%	339	3,537	-82.230%
2025-11-14	3.2000	3.7500	3.2000	3.3100	-7.022%	276	3,456	-84.592%
2025-11-13	4.1000	4.1000	3.3500	3.5600	-13.801%	312	3,311	-85.674%
2025-11-12	3.4900	4.3500	3.4900	4.1300	+26.687%	634	3,146	-87.651%
2025-11-11	3.8000	4.2000	3.2500	3.2600	+8.667%	327	3,099	-84.356%
2025-11-10	3.1000	3.2500	2.9500	3.0000	+1.010%	558	3,125	-83.000%
2025-11-07	2.9000	3.1500	2.7200	2.9700	+0.338%	169	3,162	-82.828%
2025-11-06	3.5000	3.5000	2.9500	2.9600	-12.426%	498	3,044	-82.770%
2025-11-05	3.1200	3.6000	3.1100	3.3800	+6.962%	43	2,920	-84.911%
2025-11-04	3.2000	3.4000	3.0000	3.1600	-9.972%	254	2,898	-83.861%
2025-11-03	3.9500	3.9500	3.4500	3.5100	-10.459%	241	2,755	-85.470%
2025-10-31	3.9000	4.0000	3.7000	3.9200	+0.513%	36	2,755	-86.990%
2025-10-30	4.0000	4.0000	3.8000	3.9000	0.000%	269	2,735	-86.923%
2025-10-29	3.9000	4.1000	3.8000	3.9000	0.000%	88	2,716	-86.923%
2025-10-28	4.2000	4.2500	3.8200	3.9000	-4.878%	122	2,702	-86.923%
2025-10-27	4.3000	4.3600	4.0000	4.1000	-1.205%	92	2,669	-87.561%
2025-10-24	4.1600	4.3000	4.1000	4.1500	+5.330%	94	2,669	-87.711%
2025-10-23	3.8000	4.0000	3.6000	3.9400	+3.684%	152	2,663	-87.056%
2025-10-22	4.0000	4.0600	3.6000	3.8000	-11.628%	267	2,544	-86.579%
2025-10-21	4.5000	4.5000	4.0100	4.3000	-2.273%	87	2,434	-88.140%
2025-10-20	4.5200	4.7000	4.3800	4.4000	-1.566%	48	2,410	-88.409%
2025-10-17	4.6000	4.6000	4.2000	4.4700	-4.894%	224	2,384	-88.591%
2025-10-16	5.6000	5.6000	4.6000	4.7000	-11.488%	162	2,325	-89.149%
2025-10-15	5.7900	5.7900	4.7000	5.3100	-6.842%	437	2,238	-90.395%
2025-10-14	5.5000	6.1000	5.2000	5.7000	+1.786%	219	1,994	-91.053%
2025-10-13	4.3000	5.8000	4.3000	5.6000	+36.585%	313	1,955	-90.893%
2025-10-10	4.3400	5.4000	4.1000	4.1000	-2.381%	330	1,835	-87.561%
2025-10-09	4.2000	4.3000	3.9400	4.2000	+5.000%	90	1,850	-87.857%
2025-10-08	4.3000	4.4500	3.9000	4.0000	-4.306%	259	1,834	-87.250%
2025-10-07	4.5000	4.5000	4.0000	4.1800	-5.643%	92	1,847	-87.799%
2025-10-06	4.2000	4.5500	4.1000	4.4300	+9.653%	169	1,802	-88.488%
2025-10-03	4.1000	4.2000	3.8500	4.0400	-1.942%	148	1,849	-87.376%
2025-10-02	4.0000	4.2000	3.9000	4.1200	+3.778%	97	1,896	-87.621%
2025-10-01	3.5800	4.0000	3.5000	3.9700	+10.278%	72	1,844	-87.154%
2025-09-30	3.5500	3.7400	3.5000	3.6000	+1.124%	178	1,857	-85.833%
2025-09-29	3.8500	4.0000	3.5000	3.5600	-3.784%	130	1,728	-85.674%
2025-09-26	3.9000	3.9000	3.5800	3.7000	-5.128%	177	1,605	-86.216%
2025-09-25	3.5000	4.2100	3.5000	3.9000	-11.364%	217	1,483	-86.923%
2025-09-24	4.7400	4.8000	4.1000	4.4000	-6.383%	243	1,459	-88.409%
2025-09-23	4.4000	4.9700	3.9000	4.7000	+23.684%	442	1,504	-89.149%
2025-09-22	3.7000	4.0600	3.4000	3.8000	+0.529%	607	1,476	-86.579%
2025-09-19	3.4000	3.9000	3.3800	3.7800	+11.176%	432	968	-86.508%
2025-09-18	3.3000	3.4400	3.1800	3.4000	+7.595%	331	822	-85.000%
2025-09-17	2.9500	3.3000	2.8000	3.1600	+1.935%	236	573	-83.861%
2025-09-16	2.5500	3.2000	2.5500	3.1000	+21.569%	606	438	-83.548%
2025-09-15	2.5500	2.6000	2.3000	2.5500	0.000%	73	66	-80.000%

.dark-mode .r1pG1N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1pG1N{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121C7BBAI Jan 21 2028 7.00 Call (BBAI280121C00007000)option OPRA

BBAI20280121C7
BBAI Jan 21 2028 7.00 Call (BBAI280121C00007000)
option OPRA