Dark

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

EOD

Jul 23, 2026

0.7700+1.316%(+0.0100)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.8400	0.8400	0.7700	0.7700	+1.316%	77	8,911	0.000%
2026-07-22	0.7500	0.8400	0.7500	0.7600	-7.317%	120	8,843	+1.316%
2026-07-21	0.8300	0.8500	0.8100	0.8200	+6.494%	66	8,816	-6.098%
2026-07-20	0.8200	0.8300	0.7500	0.7700	-4.938%	89	8,816	0.000%
2026-07-17	0.8300	0.8500	0.7600	0.8100	-3.571%	296	8,813	-4.938%
2026-07-16	0.9100	0.9400	0.8300	0.8400	-11.579%	1,139	8,939	-8.333%
2026-07-15	0.9400	1.0000	0.9200	0.9500	+2.151%	45	8,928	-18.947%
2026-07-14	0.9200	0.9600	0.9100	0.9300	+1.087%	241	8,893	-17.204%
2026-07-13	0.9600	1.0100	0.9100	0.9200	-8.000%	141	8,892	-16.304%
2026-07-10	1.1000	1.1400	0.9700	1.0000	-2.913%	107	8,864	-23.000%
2026-07-09	1.1100	1.1100	1.0100	1.0300	-2.830%	327	8,863	-25.243%
2026-07-08	1.0800	1.1400	1.0400	1.0600	-7.826%	103	8,844	-27.358%
2026-07-07	1.2200	1.2200	1.0800	1.1500	-5.738%	90	8,838	-33.043%
2026-07-06	1.1900	1.2700	1.1900	1.2200	+2.521%	166	8,846	-36.885%
2026-07-02	1.2500	1.2500	1.1600	1.1900	-5.556%	46	8,852	-35.294%
2026-07-01	1.3200	1.3200	1.2500	1.2600	-0.787%	113	8,852	-38.889%
2026-06-30	1.2800	1.3000	1.2400	1.2700	+4.098%	90	8,865	-39.370%
2026-06-29	1.1500	1.2800	1.1500	1.2200	+3.390%	235	8,930	-36.885%
2026-06-26	1.1100	1.2600	1.1100	1.1800	+7.273%	100	8,861	-34.746%
2026-06-25	1.1500	1.1800	1.1000	1.1000	-5.172%	121	8,814	-30.000%
2026-06-24	1.2700	1.2700	1.1600	1.1600	-10.769%	159	8,749	-33.621%
2026-06-23	1.4000	1.4100	1.3000	1.3000	-5.109%	129	8,781	-40.769%
2026-06-22	1.5100	1.5100	1.3700	1.3700	-2.837%	98	8,778	-43.796%
2026-06-18	1.4700	1.5000	1.3600	1.4100	-1.399%	56	8,796	-45.390%
2026-06-17	1.5000	1.6100	1.4300	1.4300	-2.721%	106	8,796	-46.154%
2026-06-16	1.5300	1.6000	1.4300	1.4700	-5.161%	111	8,794	-47.619%
2026-06-15	1.6500	1.6500	1.5500	1.5500	0.000%	158	8,712	-50.323%
2026-06-12	1.6900	1.7000	1.5500	1.5500	-6.061%	102	8,611	-50.323%
2026-06-11	1.5700	1.7900	1.5300	1.6500	+8.553%	48	8,583	-53.333%
2026-06-10	1.5100	1.6900	1.5000	1.5200	-2.564%	96	8,576	-49.342%
2026-06-09	1.6300	1.6700	1.4000	1.5600	-9.827%	119	8,557	-50.641%
2026-06-08	1.8000	1.9400	1.7100	1.7300	+5.488%	154	8,515	-55.491%
2026-06-05	2.0400	2.0400	1.6000	1.6400	-20.000%	320	8,513	-53.049%
2026-06-04	2.1000	2.2000	2.0300	2.0500	-2.381%	139	8,423	-62.439%
2026-06-03	2.2000	2.3300	2.0000	2.1000	-8.696%	96	8,451	-63.333%
2026-06-02	2.3800	2.4900	2.2200	2.3000	-7.258%	355	8,442	-66.522%
2026-06-01	2.2900	2.6000	2.2500	2.4800	+10.714%	611	8,433	-68.952%
2026-05-29	2.1000	2.3400	2.0400	2.2400	+11.443%	939	8,273	-65.625%
2026-05-28	1.6500	2.0700	1.6000	2.0100	+21.818%	351	8,191	-61.692%
2026-05-27	1.4200	1.7100	1.4200	1.6500	+13.793%	243	8,292	-53.333%
2026-05-26	1.5400	1.5400	1.4300	1.4500	-2.685%	119	8,472	-46.897%
2026-05-22	1.6300	1.6300	1.4600	1.4900	+2.759%	50	8,453	-48.322%
2026-05-21	1.4600	1.5300	1.3300	1.4500	+5.839%	38	8,460	-46.897%
2026-05-20	1.3000	1.4600	1.3000	1.3700	+3.788%	185	8,460	-43.796%
2026-05-19	1.2700	1.3200	1.2200	1.3200	+1.538%	52	8,306	-41.667%
2026-05-18	1.4500	1.4500	1.2500	1.3000	-10.345%	121	8,306	-40.769%
2026-05-15	1.4600	1.5100	1.4400	1.4500	-7.051%	133	8,306	-46.897%
2026-05-14	1.4600	1.5700	1.4400	1.5600	+7.586%	77	8,271	-50.641%
2026-05-13	1.4100	1.5300	1.3100	1.4500	-5.229%	398	8,184	-46.897%
2026-05-12	1.4700	1.5300	1.3600	1.5300	-1.290%	140	8,184	-49.673%
2026-05-11	1.4400	1.5500	1.3700	1.5500	+9.155%	150	8,184	-50.323%
2026-05-08	1.4400	1.4400	1.2500	1.4200	+1.429%	960	8,113	-45.775%
2026-05-07	1.5600	1.5600	1.4000	1.4000	-8.497%	235	8,177	-45.000%
2026-05-06	1.4800	1.6400	1.3700	1.5300	+11.679%	206	8,222	-49.673%
2026-05-05	1.4300	1.4300	1.3700	1.3700	-6.803%	64	8,186	-43.796%
2026-05-04	1.6000	1.6000	1.4700	1.4700	-1.342%	129	8,215	-47.619%
2026-05-01	1.4100	1.5000	1.3200	1.4900	+7.194%	157	8,145	-48.322%
2026-04-30	1.3100	1.4000	1.2500	1.3900	+8.594%	124	8,145	-44.604%
2026-04-29	1.4500	1.4500	1.2600	1.2800	-12.925%	171	8,121	-39.844%
2026-04-28	1.2300	1.5100	1.1900	1.4700	+20.492%	531	8,010	-47.619%
2026-04-27	1.2500	1.2500	1.1300	1.2200	-1.613%	70	7,797	-36.885%
2026-04-24	1.2100	1.2400	1.1200	1.2400	+2.479%	75	7,842	-37.903%
2026-04-23	1.2600	1.2600	1.1700	1.2100	-8.333%	202	7,817	-36.364%
2026-04-22	1.2800	1.3600	1.1900	1.3200	+9.091%	186	7,629	-41.667%
2026-04-21	1.2400	1.3700	1.1800	1.2100	-0.820%	234	7,586	-36.364%
2026-04-20	1.1500	1.2500	1.1500	1.2200	-3.937%	118	7,586	-36.885%
2026-04-17	1.2400	1.4000	1.2000	1.2700	+8.547%	141	7,573	-39.370%
2026-04-16	1.1900	1.2300	1.1500	1.1700	-2.500%	40	7,610	-34.188%
2026-04-15	1.0500	1.2000	1.0500	1.2000	+15.385%	170	7,602	-35.833%
2026-04-14	1.0500	1.0900	1.0000	1.0400	+8.333%	79	7,532	-25.962%
2026-04-13	0.9300	0.9900	0.8900	0.9600	+1.053%	92	7,517	-19.792%
2026-04-10	0.9900	0.9900	0.9200	0.9500	0.000%	43	7,518	-18.947%
2026-04-09	1.0000	1.0200	0.9400	0.9500	-5.941%	74	7,506	-18.947%
2026-04-08	1.1200	1.1200	1.0100	1.0100	0.000%	32	7,476	-23.762%
2026-04-07	1.0100	1.0600	0.9600	1.0100	-3.810%	30	7,467	-23.762%
2026-04-06	1.0600	1.1000	1.0500	1.0500	-3.670%	36	7,451	-26.667%
2026-04-02	0.9200	1.0900	0.9200	1.0900	+9.000%	91	7,396	-29.358%
2026-04-01	1.0100	1.0900	1.0000	1.0000	-8.257%	252	7,396	-23.000%
2026-03-31	0.8800	1.0900	0.8800	1.0900	+32.927%	333	7,276	-29.358%
2026-03-30	0.8100	0.9000	0.8100	0.8200	-6.818%	214	7,220	-6.098%
2026-03-27	0.9000	0.9400	0.8600	0.8800	-7.368%	473	7,113	-12.500%
2026-03-26	1.0000	1.0500	0.9500	0.9500	-9.524%	230	6,933	-18.947%
2026-03-25	1.1200	1.1600	1.0500	1.0500	-1.869%	53	6,872	-26.667%
2026-03-24	1.0800	1.1200	1.0400	1.0700	-6.957%	39	6,851	-28.037%
2026-03-23	1.0500	1.2000	0.9300	1.1500	+2.679%	275	6,848	-33.043%
2026-03-20	1.1900	1.1900	1.0000	1.1200	-8.197%	243	6,768	-31.250%
2026-03-19	1.1500	1.2200	1.0000	1.2200	-0.813%	75	6,809	-36.885%
2026-03-18	1.3100	1.3100	1.2200	1.2300	-6.107%	122	6,819	-37.398%
2026-03-17	1.3300	1.3600	1.3000	1.3100	-0.758%	45	6,713	-41.221%
2026-03-16	1.3100	1.3500	1.2500	1.3200	-1.493%	37	6,703	-41.667%
2026-03-13	1.5200	1.5200	1.2700	1.3400	-2.899%	104	6,708	-42.537%
2026-03-12	1.4500	1.4500	1.3200	1.3800	-2.128%	98	6,698	-44.203%
2026-03-11	1.4300	1.5000	1.3900	1.4100	+0.714%	73	6,702	-45.390%
2026-03-10	1.4900	1.4900	1.4000	1.4000	-6.667%	88	6,661	-45.000%
2026-03-09	1.3900	1.5100	1.3700	1.5000	-3.226%	229	6,644	-48.667%
2026-03-06	1.3700	1.6300	1.3700	1.5500	+10.714%	207	6,759	-50.323%
2026-03-05	1.3300	1.4200	1.2600	1.4000	+7.692%	239	6,703	-45.000%
2026-03-04	1.3700	1.3700	1.2600	1.3000	+4.000%	88	6,630	-40.769%
2026-03-03	1.4300	1.4300	1.2100	1.2500	-14.384%	315	6,610	-38.400%
2026-03-02	1.3000	1.5200	1.3000	1.4600	+8.148%	239	6,605	-47.260%
2026-02-27	1.3700	1.4400	1.2500	1.3500	-3.571%	243	6,492	-42.963%
2026-02-26	1.3200	1.5300	1.3100	1.4000	+3.704%	148	6,427	-45.000%
2026-02-25	1.5000	1.5000	1.3500	1.3500	+0.746%	119	6,426	-42.963%
2026-02-24	1.2500	1.3800	1.2500	1.3400	+8.065%	120	6,426	-42.537%
2026-02-23	1.3000	1.3500	1.2000	1.2400	-8.148%	105	6,486	-37.903%
2026-02-20	1.5100	1.5100	1.3000	1.3500	-11.765%	179	6,442	-42.963%
2026-02-19	1.4000	1.5900	1.4000	1.5300	+6.993%	32	6,294	-49.673%
2026-02-18	1.4100	1.5400	1.3200	1.4300	+1.418%	45	6,308	-46.154%
2026-02-17	1.4900	1.5000	1.3500	1.4100	-6.000%	202	6,321	-45.390%
2026-02-13	1.4800	1.6100	1.4200	1.5000	-1.961%	127	6,263	-48.667%
2026-02-12	1.6400	1.6500	1.4000	1.5300	-7.273%	251	6,263	-49.673%
2026-02-11	1.7000	1.8000	1.5600	1.6500	-8.333%	197	6,108	-53.333%
2026-02-10	1.9200	2.0000	1.7500	1.8000	-7.692%	64	5,981	-57.222%
2026-02-09	1.8000	2.0000	1.8000	1.9500	+2.632%	226	5,922	-60.513%
2026-02-06	1.4900	1.9600	1.4400	1.9000	+33.803%	119	5,971	-59.474%
2026-02-05	1.6400	1.7500	1.4000	1.4200	-20.225%	232	5,925	-45.775%
2026-02-04	1.8900	1.9900	1.6600	1.7800	-9.645%	295	5,750	-56.742%
2026-02-03	1.9500	2.0200	1.7700	1.9700	+3.684%	266	5,677	-60.914%
2026-02-02	2.1300	2.1300	1.8700	1.9000	-8.213%	224	5,574	-59.474%
2026-01-30	2.3600	2.4300	2.0000	2.0700	-13.750%	446	5,518	-62.802%
2026-01-29	2.7000	2.9600	2.3400	2.4000	-11.439%	353	5,493	-67.917%
2026-01-28	2.9200	3.1500	2.6800	2.7100	-5.575%	113	5,208	-71.587%
2026-01-27	2.5400	2.8900	2.5400	2.8700	+10.385%	151	5,221	-73.171%
2026-01-26	2.6800	2.8500	2.5000	2.6000	-1.515%	1,218	5,164	-70.385%
2026-01-23	2.6600	2.8500	2.5000	2.6400	-3.650%	379	4,975	-70.833%
2026-01-22	2.6600	2.7800	2.5500	2.7400	+6.615%	46	4,624	-71.898%
2026-01-21	2.8500	2.8500	2.3500	2.5700	-8.214%	140	4,604	-70.039%
2026-01-20	2.8000	3.0000	2.7500	2.8000	-6.667%	108	4,552	-72.500%
2026-01-16	3.0000	3.1000	2.8800	3.0000	0.000%	191	4,452	-74.333%
2026-01-15	3.0000	3.3000	3.0000	3.0000	-1.639%	76	4,452	-74.333%
2026-01-14	2.9000	3.1000	2.8000	3.0500	0.000%	260	4,473	-74.754%
2026-01-13	3.0300	3.0500	2.9000	3.0500	-0.974%	170	4,413	-74.754%
2026-01-12	3.0000	3.2200	2.8000	3.0800	-1.282%	105	4,419	-75.000%
2026-01-09	3.3000	3.3000	3.0000	3.1200	+2.970%	127	4,374	-75.321%
2026-01-08	3.0000	3.0500	3.0000	3.0300	+4.844%	7	4,387	-74.587%
2026-01-07	2.9000	3.1400	2.8600	2.8900	-9.688%	92	4,383	-73.356%
2026-01-06	2.8400	3.2700	2.8400	3.2000	+12.281%	81	4,376	-75.938%
2026-01-05	2.8000	2.9300	2.6100	2.8500	+0.352%	203	4,426	-72.982%
2026-01-02	2.5800	2.8400	2.5500	2.8400	+16.872%	117	4,413	-72.887%
2025-12-31	2.5600	2.5700	2.3200	2.4300	-5.814%	107	4,332	-68.313%
2025-12-30	2.7800	2.7800	2.5800	2.5800	-4.444%	162	4,332	-70.155%
2025-12-29	2.7100	2.8500	2.6200	2.7000	-2.527%	177	4,249	-71.481%
2025-12-26	3.0300	3.0900	2.7400	2.7700	-8.581%	93	4,264	-72.202%
2025-12-24	3.0500	3.1000	2.9300	3.0300	-2.258%	122	4,162	-74.587%
2025-12-23	3.4500	3.4500	3.0000	3.1000	-7.463%	90	4,162	-75.161%
2025-12-22	3.3500	3.5000	3.1000	3.3500	+3.715%	170	4,136	-77.015%
2025-12-19	2.8900	3.3000	2.8800	3.2300	+17.455%	70	4,174	-76.161%
2025-12-18	2.8200	2.9000	2.5800	2.7500	+3.774%	73	4,150	-72.000%
2025-12-17	2.8000	3.0000	2.6500	2.6500	-8.621%	168	4,139	-70.943%
2025-12-16	3.1500	3.1500	2.9000	2.9000	-6.452%	79	4,169	-73.448%
2025-12-15	3.4500	3.4500	2.9100	3.1000	-8.824%	304	4,127	-75.161%
2025-12-12	3.6000	3.7500	3.1900	3.4000	-8.108%	290	4,051	-77.353%
2025-12-11	3.4500	3.8000	3.2500	3.7000	+7.246%	95	3,965	-79.189%
2025-12-10	3.5500	4.0000	3.4400	3.4500	-4.167%	226	3,932	-77.681%
2025-12-09	3.4000	3.7000	3.1500	3.6000	+1.408%	115	3,917	-78.611%
2025-12-08	3.6000	3.8000	3.3500	3.5500	-5.333%	84	3,880	-78.310%
2025-12-05	3.7000	3.8500	3.5000	3.7500	-2.597%	152	3,824	-79.467%
2025-12-04	3.1500	4.0000	3.1500	3.8500	+26.230%	184	3,814	-80.000%
2025-12-03	2.9500	3.1200	2.8300	3.0500	+1.667%	65	3,799	-74.754%
2025-12-02	3.2000	3.4000	3.0000	3.0000	-9.091%	212	3,764	-74.333%
2025-12-01	3.3500	3.3500	3.1400	3.3000	-1.493%	150	3,728	-76.667%
2025-11-28	3.2000	3.4500	3.2000	3.3500	+4.688%	102	3,749	-77.015%
2025-11-26	3.2800	3.4000	3.0500	3.2000	-1.538%	196	3,772	-75.938%
2025-11-25	3.2000	3.2500	3.0600	3.2500	-1.515%	74	3,772	-76.308%
2025-11-24	2.9800	3.4000	2.9800	3.3000	+24.528%	129	3,751	-76.667%
2025-11-21	2.9000	2.9200	2.4900	2.6500	-8.621%	182	3,709	-70.943%
2025-11-20	3.3000	3.5000	2.8500	2.9000	-6.452%	120	3,658	-73.448%
2025-11-19	3.2000	3.2200	2.9800	3.1000	-3.125%	95	3,647	-75.161%
2025-11-18	2.9100	3.4500	2.7900	3.2000	+11.498%	180	3,588	-75.938%
2025-11-17	3.2000	3.2500	2.7900	2.8700	-13.293%	339	3,537	-73.171%
2025-11-14	3.2000	3.7500	3.2000	3.3100	-7.022%	276	3,456	-76.737%
2025-11-13	4.1000	4.1000	3.3500	3.5600	-13.801%	312	3,311	-78.371%
2025-11-12	3.4900	4.3500	3.4900	4.1300	+26.687%	634	3,146	-81.356%
2025-11-11	3.8000	4.2000	3.2500	3.2600	+8.667%	327	3,099	-76.380%
2025-11-10	3.1000	3.2500	2.9500	3.0000	+1.010%	558	3,125	-74.333%
2025-11-07	2.9000	3.1500	2.7200	2.9700	+0.338%	169	3,162	-74.074%
2025-11-06	3.5000	3.5000	2.9500	2.9600	-12.426%	498	3,044	-73.986%
2025-11-05	3.1200	3.6000	3.1100	3.3800	+6.962%	43	2,920	-77.219%
2025-11-04	3.2000	3.4000	3.0000	3.1600	-9.972%	254	2,898	-75.633%
2025-11-03	3.9500	3.9500	3.4500	3.5100	-10.459%	241	2,755	-78.063%
2025-10-31	3.9000	4.0000	3.7000	3.9200	+0.513%	36	2,755	-80.357%
2025-10-30	4.0000	4.0000	3.8000	3.9000	0.000%	269	2,735	-80.256%
2025-10-29	3.9000	4.1000	3.8000	3.9000	0.000%	88	2,716	-80.256%
2025-10-28	4.2000	4.2500	3.8200	3.9000	-4.878%	122	2,702	-80.256%
2025-10-27	4.3000	4.3600	4.0000	4.1000	-1.205%	92	2,669	-81.220%
2025-10-24	4.1600	4.3000	4.1000	4.1500	+5.330%	94	2,669	-81.446%
2025-10-23	3.8000	4.0000	3.6000	3.9400	+3.684%	152	2,663	-80.457%
2025-10-22	4.0000	4.0600	3.6000	3.8000	-11.628%	267	2,544	-79.737%
2025-10-21	4.5000	4.5000	4.0100	4.3000	-2.273%	87	2,434	-82.093%
2025-10-20	4.5200	4.7000	4.3800	4.4000	-1.566%	48	2,410	-82.500%
2025-10-17	4.6000	4.6000	4.2000	4.4700	-4.894%	224	2,384	-82.774%
2025-10-16	5.6000	5.6000	4.6000	4.7000	-11.488%	162	2,325	-83.617%
2025-10-15	5.7900	5.7900	4.7000	5.3100	-6.842%	437	2,238	-85.499%
2025-10-14	5.5000	6.1000	5.2000	5.7000	+1.786%	219	1,994	-86.491%
2025-10-13	4.3000	5.8000	4.3000	5.6000	+36.585%	313	1,955	-86.250%
2025-10-10	4.3400	5.4000	4.1000	4.1000	-2.381%	330	1,835	-81.220%
2025-10-09	4.2000	4.3000	3.9400	4.2000	+5.000%	90	1,850	-81.667%
2025-10-08	4.3000	4.4500	3.9000	4.0000	-4.306%	259	1,834	-80.750%
2025-10-07	4.5000	4.5000	4.0000	4.1800	-5.643%	92	1,847	-81.579%
2025-10-06	4.2000	4.5500	4.1000	4.4300	+9.653%	169	1,802	-82.619%
2025-10-03	4.1000	4.2000	3.8500	4.0400	-1.942%	148	1,849	-80.941%
2025-10-02	4.0000	4.2000	3.9000	4.1200	+3.778%	97	1,896	-81.311%
2025-10-01	3.5800	4.0000	3.5000	3.9700	+10.278%	72	1,844	-80.605%
2025-09-30	3.5500	3.7400	3.5000	3.6000	+1.124%	178	1,857	-78.611%
2025-09-29	3.8500	4.0000	3.5000	3.5600	-3.784%	130	1,728	-78.371%
2025-09-26	3.9000	3.9000	3.5800	3.7000	-5.128%	177	1,605	-79.189%
2025-09-25	3.5000	4.2100	3.5000	3.9000	-11.364%	217	1,483	-80.256%
2025-09-24	4.7400	4.8000	4.1000	4.4000	-6.383%	243	1,459	-82.500%
2025-09-23	4.4000	4.9700	3.9000	4.7000	+23.684%	442	1,504	-83.617%
2025-09-22	3.7000	4.0600	3.4000	3.8000	+0.529%	607	1,476	-79.737%
2025-09-19	3.4000	3.9000	3.3800	3.7800	+11.176%	432	968	-79.630%
2025-09-18	3.3000	3.4400	3.1800	3.4000	+7.595%	331	822	-77.353%
2025-09-17	2.9500	3.3000	2.8000	3.1600	+1.935%	236	573	-75.633%
2025-09-16	2.5500	3.2000	2.5500	3.1000	+21.569%	606	438	-75.161%
2025-09-15	2.5500	2.6000	2.3000	2.5500	0.000%	73	66	-69.804%

.dark-mode .R52ZG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R52ZG9{ 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