Dark

BBAI20260918P3
BBAI Sep 18 2026 3.00 Put (BBAI260918P00003000)
option OPRA

Expired

Sep 17, 2026

0.1500-42.308%(-0.1100)1,062

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1700	0.2200	0.1500	0.1500	-42.308%	1,062	9,387	0.000%
2026-09-16	0.1600	0.3400	0.1600	0.2600	+30.000%	793	9,937	-42.308%
2026-09-15	0.1700	0.2700	0.1500	0.2000	+42.857%	499	10,078	-25.000%
2026-09-14	0.1700	0.2100	0.1000	0.1400	-17.647%	183	10,256	+7.143%
2026-09-11	0.1900	0.2100	0.1300	0.1700	-19.048%	1,776	10,281	-11.765%
2026-09-10	0.2500	0.2600	0.1700	0.2100	-4.545%	49	9,647	-28.571%
2026-09-09	0.1500	0.2200	0.1500	0.2200	+29.412%	192	9,641	-31.818%
2026-09-08	0.1500	0.2000	0.1500	0.1700	-5.556%	121	9,572	-11.765%
2026-09-04	0.1300	0.1800	0.1300	0.1800	+28.571%	90	9,445	-16.667%
2026-09-03	0.1400	0.2000	0.1300	0.1400	-26.316%	80	9,445	+7.143%
2026-09-02	0.2000	0.2000	0.1400	0.1900	0.000%	87	9,428	-21.053%
2026-09-01	0.1400	0.2000	0.1400	0.1900	+90.000%	193	9,385	-21.053%
2026-08-31	0.1500	0.1500	0.1000	0.1000	-28.571%	153	9,285	+50.000%
2026-08-28	0.1100	0.1600	0.0800	0.1400	+7.692%	223	9,174	+7.143%
2026-08-27	0.1400	0.1400	0.0900	0.1300	-18.750%	135	9,049	+15.385%
2026-08-26	0.1600	0.1800	0.1300	0.1600	+6.667%	426	9,079	-6.250%
2026-08-25	0.1500	0.1600	0.1400	0.1500	-11.765%	96	8,681	0.000%
2026-08-24	0.1500	0.1800	0.1500	0.1700	+30.769%	385	8,632	-11.765%
2026-08-21	0.1400	0.1600	0.1300	0.1300	-27.778%	114	8,258	+15.385%
2026-08-20	0.1700	0.2000	0.1700	0.1800	+12.500%	206	8,245	-16.667%
2026-08-19	0.1700	0.2100	0.1600	0.1600	-5.882%	308	8,136	-6.250%
2026-08-18	0.2100	0.2100	0.1500	0.1700	+21.429%	96	7,862	-11.765%
2026-08-17	0.1700	0.1700	0.1300	0.1400	-6.667%	511	7,778	+7.143%
2026-08-14	0.1500	0.1800	0.1300	0.1500	+7.143%	219	7,396	0.000%
2026-08-13	0.1500	0.1700	0.1300	0.1400	-12.500%	453	7,321	+7.143%
2026-08-12	0.1800	0.1800	0.1600	0.1600	0.000%	304	7,024	-6.250%
2026-08-11	0.2000	0.2100	0.1600	0.1600	-20.000%	560	6,830	-6.250%
2026-08-10	0.2000	0.2300	0.1800	0.2000	-4.762%	189	6,533	-25.000%
2026-08-07	0.3000	0.3000	0.2000	0.2100	-34.375%	810	6,502	-28.571%
2026-08-06	0.3300	0.3400	0.3000	0.3200	+3.226%	93	6,500	-53.125%
2026-08-05	0.2700	0.3400	0.2700	0.3100	+10.714%	329	6,448	-51.613%
2026-08-04	0.3500	0.3700	0.2600	0.2800	-30.000%	352	6,328	-46.429%
2026-08-03	0.4300	0.4400	0.3800	0.4000	-18.367%	153	6,223	-62.500%
2026-07-31	0.3700	0.5000	0.3700	0.4900	+2.083%	359	6,122	-69.388%
2026-07-30	0.6000	0.6000	0.4300	0.4800	-18.644%	137	6,089	-68.750%
2026-07-29	0.5500	0.5900	0.5400	0.5900	+15.686%	190	6,043	-74.576%
2026-07-28	0.5500	0.5500	0.4700	0.5100	+6.250%	179	5,972	-70.588%
2026-07-27	0.4600	0.4800	0.4400	0.4800	0.000%	120	5,921	-68.750%
2026-07-24	0.4700	0.5200	0.4600	0.4800	+6.667%	102	5,893	-68.750%
2026-07-23	0.4800	0.4800	0.4300	0.4500	-2.174%	304	5,838	-66.667%
2026-07-22	0.4300	0.4700	0.4300	0.4600	+4.545%	176	5,626	-67.391%
2026-07-21	0.4700	0.4700	0.4000	0.4400	-12.000%	111	5,487	-65.909%
2026-07-20	0.4500	0.5500	0.4500	0.5000	+4.167%	55	5,393	-70.000%
2026-07-17	0.5000	0.5400	0.4800	0.4800	+9.091%	58	5,361	-68.750%
2026-07-16	0.3400	0.4700	0.3400	0.4400	+12.821%	74	5,342	-65.909%
2026-07-15	0.3300	0.3900	0.3300	0.3900	+5.405%	35	5,334	-61.538%
2026-07-14	0.4000	0.4000	0.3700	0.3700	-7.500%	20	5,322	-59.459%
2026-07-13	0.3500	0.4000	0.3400	0.4000	+25.000%	560	5,322	-62.500%
2026-07-10	0.3000	0.3400	0.3000	0.3200	-3.030%	57	4,994	-53.125%
2026-07-09	0.3400	0.3400	0.3100	0.3300	+10.000%	45	4,940	-54.545%
2026-07-08	0.3100	0.3400	0.3000	0.3000	+7.143%	173	4,937	-50.000%
2026-07-07	0.2600	0.3000	0.2400	0.2800	+7.692%	112	4,809	-46.429%
2026-07-06	0.2800	0.2800	0.2300	0.2600	-3.704%	47	4,743	-42.308%
2026-07-02	0.2500	0.2800	0.2500	0.2700	+17.391%	28	4,738	-44.444%
2026-07-01	0.2700	0.2700	0.2300	0.2300	-4.167%	100	4,738	-34.783%
2026-06-30	0.2800	0.3000	0.2400	0.2400	-17.241%	110	4,662	-37.500%
2026-06-29	0.2900	0.3300	0.2900	0.2900	-9.375%	115	4,603	-48.276%
2026-06-26	0.3400	0.3500	0.3000	0.3200	-5.882%	374	4,522	-53.125%
2026-06-25	0.3100	0.3500	0.3100	0.3400	+9.677%	49	4,392	-55.882%
2026-06-24	0.3000	0.3100	0.2700	0.3100	+24.000%	61	4,389	-51.613%
2026-06-23	0.2600	0.2900	0.2500	0.2500	-3.846%	84	4,360	-40.000%
2026-06-22	0.2500	0.2700	0.2500	0.2600	-3.704%	884	4,341	-42.308%
2026-06-18	0.2900	0.3000	0.2700	0.2700	0.000%	19	3,554	-44.444%
2026-06-17	0.2700	0.2700	0.2700	0.2700	-6.897%	1	3,554	-44.444%
2026-06-16	0.2700	0.2900	0.2700	0.2900	+11.538%	33	3,553	-48.276%
2026-06-15	0.2500	0.2600	0.2500	0.2600	-16.129%	50	3,553	-42.308%
2026-06-12	0.2800	0.3100	0.2800	0.3100	-3.125%	11	3,585	-51.613%
2026-06-10	0.2900	0.3200	0.2900	0.3200	-3.030%	6	3,595	-53.125%
2026-06-09	0.3000	0.3500	0.3000	0.3300	+13.793%	169	3,600	-54.545%
2026-06-08	0.2600	0.2900	0.2600	0.2900	0.000%	10	3,504	-48.276%
2026-06-05	0.2400	0.3000	0.2400	0.2900	+45.000%	75	3,506	-48.276%
2026-06-03	0.3200	0.3200	0.2000	0.2000	-4.762%	8	3,477	-25.000%
2026-06-02	0.2100	0.2100	0.2100	0.2100	+5.000%	11	3,478	-28.571%
2026-06-01	0.2300	0.2300	0.1900	0.2000	-13.043%	54	3,480	-25.000%
2026-05-29	0.2500	0.2700	0.2200	0.2300	-20.690%	573	3,493	-34.783%
2026-05-28	0.2900	0.2900	0.2900	0.2900	0.000%	3	3,078	-48.276%
2026-05-27	0.3000	0.3000	0.2700	0.2900	-14.706%	32	3,081	-48.276%
2026-05-26	0.3400	0.3400	0.3400	0.3400	+9.677%	5	3,066	-55.882%
2026-05-22	0.2700	0.3100	0.2700	0.3100	+3.333%	110	3,071	-51.613%
2026-05-21	0.3300	0.3400	0.3000	0.3000	-6.250%	27	3,078	-50.000%
2026-05-20	0.3600	0.3600	0.3200	0.3200	-11.111%	82	3,078	-53.125%
2026-05-19	0.3700	0.3800	0.3300	0.3600	-2.703%	214	1,926	-58.333%
2026-05-18	0.3300	0.4000	0.3300	0.3700	+23.333%	1,870	1,926	-59.459%
2026-05-15	0.3100	0.3200	0.3000	0.3000	+7.143%	35	1,926	-50.000%
2026-05-14	0.3000	0.3000	0.2800	0.2800	+3.704%	27	1,910	-46.429%
2026-05-13	0.2800	0.2900	0.2700	0.2700	-6.897%	9	1,938	-44.444%
2026-05-12	0.3000	0.3100	0.2900	0.2900	+3.571%	20	1,938	-48.276%
2026-05-11	0.3000	0.3000	0.2800	0.2800	-3.448%	26	1,938	-46.429%
2026-05-08	0.3600	0.3600	0.2900	0.2900	-9.375%	3	1,950	-48.276%
2026-05-07	0.2900	0.3200	0.2900	0.3200	+6.667%	7	1,948	-53.125%
2026-05-06	0.3500	0.3500	0.2900	0.3000	-23.077%	9	1,952	-50.000%
2026-05-05	0.3700	0.4000	0.3700	0.3900	+8.333%	6	1,957	-61.538%
2026-05-04	0.3700	0.3900	0.3500	0.3600	-2.703%	294	1,953	-58.333%
2026-05-01	0.4500	0.4500	0.3700	0.3700	-11.905%	44	1,916	-59.459%
2026-04-30	0.4500	0.4500	0.4200	0.4200	-4.545%	5	1,916	-64.286%
2026-04-29	0.3800	0.4700	0.3800	0.4400	+12.821%	77	1,918	-65.909%
2026-04-28	0.4700	0.4700	0.3900	0.3900	-17.021%	97	1,868	-61.538%
2026-04-27	0.4700	0.4700	0.4700	0.4700	0.000%	10	1,815	-68.085%
2026-04-24	0.4400	0.4800	0.4400	0.4700	+4.444%	23	1,805	-68.085%
2026-04-23	0.4000	0.4700	0.4000	0.4500	+4.651%	13	1,782	-66.667%
2026-04-22	0.4000	0.4500	0.3900	0.4300	-2.273%	68	1,777	-65.116%
2026-04-21	0.4000	0.4400	0.3900	0.4400	-2.222%	1,087	931	-65.909%
2026-04-20	0.4200	0.4500	0.4200	0.4500	+9.756%	43	931	-66.667%
2026-04-17	0.3900	0.4100	0.3900	0.4100	-6.818%	11	892	-63.415%
2026-04-16	0.4000	0.4500	0.4000	0.4400	-2.222%	12	881	-65.909%
2026-04-15	0.4600	0.4600	0.4500	0.4500	-10.000%	6	871	-66.667%
2026-04-14	0.4800	0.5000	0.4800	0.5000	-9.091%	10	875	-70.000%
2026-04-13	0.5500	0.5600	0.5500	0.5500	-6.780%	21	865	-72.727%
2026-04-10	0.5800	0.5900	0.5200	0.5900	+3.509%	8	853	-74.576%
2026-04-09	0.5500	0.5700	0.5200	0.5700	+9.615%	27	848	-73.684%
2026-04-08	0.4900	0.5200	0.4900	0.5200	0.000%	2	845	-71.154%
2026-04-07	0.5200	0.5200	0.5200	0.5200	+1.961%	1	843	-71.154%
2026-04-06	0.5000	0.5200	0.4700	0.5100	0.000%	214	842	-70.588%
2026-04-02	0.5600	0.5600	0.5100	0.5100	-3.774%	37	752	-70.588%
2026-04-01	0.5200	0.5300	0.4500	0.5300	0.000%	45	752	-71.698%
2026-03-31	0.6100	0.6200	0.5200	0.5300	-23.188%	47	763	-71.698%
2026-03-30	0.6500	0.6900	0.6200	0.6900	+11.290%	54	737	-78.261%
2026-03-27	0.6100	0.6200	0.5800	0.6200	+24.000%	15	731	-75.806%
2026-03-26	0.5300	0.5700	0.5000	0.5000	-7.407%	253	720	-70.000%
2026-03-25	0.4800	0.5400	0.4800	0.5400	+8.000%	28	687	-72.222%
2026-03-24	0.5000	0.5100	0.4700	0.5000	+6.383%	13	693	-70.000%
2026-03-23	0.5000	0.5000	0.4700	0.4700	-9.615%	12	688	-68.085%
2026-03-20	0.5200	0.5400	0.4900	0.5200	+6.122%	31	684	-71.154%
2026-03-19	0.4300	0.5000	0.4300	0.4900	+2.083%	17	683	-69.388%
2026-03-18	0.4700	0.4800	0.4700	0.4800	+4.348%	151	680	-68.750%
2026-03-17	0.4600	0.4600	0.4600	0.4600	0.000%	2	609	-67.391%
2026-03-16	0.4700	0.4900	0.4600	0.4600	-2.128%	21	609	-67.391%
2026-03-13	0.5300	0.5300	0.4600	0.4700	-2.083%	13	607	-68.085%
2026-03-10	0.4600	0.5500	0.4500	0.4800	+6.667%	4	607	-68.750%
2026-03-09	0.4600	0.5000	0.3600	0.4500	0.000%	6	604	-66.667%
2026-03-06	0.5300	0.5300	0.4000	0.4500	-11.765%	5	603	-66.667%
2026-03-05	0.5500	0.5500	0.5100	0.5100	+2.000%	15	599	-70.588%
2026-03-04	0.5800	0.5800	0.5000	0.5000	-1.961%	12	594	-70.000%
2026-03-03	0.5000	0.5300	0.5000	0.5100	+2.000%	103	584	-70.588%
2026-03-02	0.4200	0.5000	0.4200	0.5000	-7.407%	2	488	-70.000%
2026-02-27	0.4900	0.5600	0.4900	0.5400	+3.846%	391	487	-72.222%
2026-02-26	0.5200	0.5200	0.5200	0.5200	+1.961%	1	270	-71.154%
2026-02-25	0.5100	0.5100	0.5100	0.5100	-3.774%	10	260	-70.588%
2026-02-24	0.5600	0.5600	0.5200	0.5300	-8.621%	24	260	-71.698%
2026-02-23	0.4000	0.5800	0.4000	0.5800	+9.434%	5	249	-74.138%
2026-02-20	0.5000	0.5300	0.5000	0.5300	+17.778%	7	247	-71.698%
2026-02-19	0.4800	0.4900	0.4500	0.4500	-6.250%	47	246	-66.667%
2026-02-18	0.4800	0.4800	0.4800	0.4800	-11.111%	1	230	-68.750%
2026-02-17	0.5200	0.5400	0.5200	0.5400	+5.882%	3	230	-72.222%
2026-02-13	0.5000	0.5100	0.5000	0.5100	-1.923%	9	232	-70.588%
2026-02-12	0.4000	0.5200	0.4000	0.5200	+18.182%	161	232	-71.154%
2026-02-11	0.4600	0.4600	0.4400	0.4400	+4.762%	7	118	-65.909%
2026-02-10	0.4100	0.4200	0.3900	0.4200	-17.647%	5	114	-64.286%
2026-02-05	0.4500	0.5100	0.4500	0.5100	+21.429%	61	110	-70.588%
2026-02-04	0.4000	0.4500	0.4000	0.4200	+23.529%	18	79	-64.286%
2026-02-02	0.4000	0.4000	0.3400	0.3400	+6.250%	9	65	-55.882%
2026-01-30	0.3300	0.3500	0.3200	0.3200	+6.667%	16	62	-53.125%
2026-01-28	0.2400	0.3000	0.2400	0.3000	+3.448%	2	55	-50.000%
2026-01-27	0.2900	0.2900	0.2900	0.2900	-3.333%	1	56	-48.276%
2026-01-26	0.3000	0.3400	0.3000	0.3000	+3.448%	6	55	-50.000%
2026-01-22	0.4000	0.4000	0.2900	0.2900	-6.452%	40	53	-48.276%
2026-01-21	0.3100	0.3100	0.3100	0.3100	+14.815%	1	33	-51.613%
2026-01-20	0.3100	0.3100	0.2500	0.2700	0.000%	32	32	-44.444%

.dark-mode .MmP4Lq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmP4Lq{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918P3BBAI Sep 18 2026 3.00 Put (BBAI260918P00003000)option OPRA

BBAI20260918P3
BBAI Sep 18 2026 3.00 Put (BBAI260918P00003000)
option OPRA