Dark

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

EOD

Jul 23, 2026

0.4500-2.174%(-0.0100)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4800	0.4800	0.4300	0.4500	-2.174%	304	5,838	0.000%
2026-07-22	0.4300	0.4700	0.4300	0.4600	+4.545%	176	5,626	-2.174%
2026-07-21	0.4700	0.4700	0.4000	0.4400	-12.000%	111	5,487	+2.273%
2026-07-20	0.4500	0.5500	0.4500	0.5000	+4.167%	55	5,393	-10.000%
2026-07-17	0.5000	0.5400	0.4800	0.4800	+9.091%	58	5,361	-6.250%
2026-07-16	0.3400	0.4700	0.3400	0.4400	+12.821%	74	5,342	+2.273%
2026-07-15	0.3300	0.3900	0.3300	0.3900	+5.405%	35	5,334	+15.385%
2026-07-14	0.4000	0.4000	0.3700	0.3700	-7.500%	20	5,322	+21.622%
2026-07-13	0.3500	0.4000	0.3400	0.4000	+25.000%	560	5,322	+12.500%
2026-07-10	0.3000	0.3400	0.3000	0.3200	-3.030%	57	4,994	+40.625%
2026-07-09	0.3400	0.3400	0.3100	0.3300	+10.000%	45	4,940	+36.364%
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	+60.714%
2026-07-06	0.2800	0.2800	0.2300	0.2600	-3.704%	47	4,743	+73.077%
2026-07-02	0.2500	0.2800	0.2500	0.2700	+17.391%	28	4,738	+66.667%
2026-07-01	0.2700	0.2700	0.2300	0.2300	-4.167%	100	4,738	+95.652%
2026-06-30	0.2800	0.3000	0.2400	0.2400	-17.241%	110	4,662	+87.500%
2026-06-29	0.2900	0.3300	0.2900	0.2900	-9.375%	115	4,603	+55.172%
2026-06-26	0.3400	0.3500	0.3000	0.3200	-5.882%	374	4,522	+40.625%
2026-06-25	0.3100	0.3500	0.3100	0.3400	+9.677%	49	4,392	+32.353%
2026-06-24	0.3000	0.3100	0.2700	0.3100	+24.000%	61	4,389	+45.161%
2026-06-23	0.2600	0.2900	0.2500	0.2500	-3.846%	84	4,360	+80.000%
2026-06-22	0.2500	0.2700	0.2500	0.2600	-3.704%	884	4,341	+73.077%
2026-06-18	0.2900	0.3000	0.2700	0.2700	0.000%	19	3,554	+66.667%
2026-06-17	0.2700	0.2700	0.2700	0.2700	-6.897%	1	3,554	+66.667%
2026-06-16	0.2700	0.2900	0.2700	0.2900	+11.538%	33	3,553	+55.172%
2026-06-15	0.2500	0.2600	0.2500	0.2600	-16.129%	50	3,553	+73.077%
2026-06-12	0.2800	0.3100	0.2800	0.3100	-3.125%	11	3,585	+45.161%
2026-06-10	0.2900	0.3200	0.2900	0.3200	-3.030%	6	3,595	+40.625%
2026-06-09	0.3000	0.3500	0.3000	0.3300	+13.793%	169	3,600	+36.364%
2026-06-08	0.2600	0.2900	0.2600	0.2900	0.000%	10	3,504	+55.172%
2026-06-05	0.2400	0.3000	0.2400	0.2900	+45.000%	75	3,506	+55.172%
2026-06-03	0.3200	0.3200	0.2000	0.2000	-4.762%	8	3,477	+125.000%
2026-06-02	0.2100	0.2100	0.2100	0.2100	+5.000%	11	3,478	+114.286%
2026-06-01	0.2300	0.2300	0.1900	0.2000	-13.043%	54	3,480	+125.000%
2026-05-29	0.2500	0.2700	0.2200	0.2300	-20.690%	573	3,493	+95.652%
2026-05-28	0.2900	0.2900	0.2900	0.2900	0.000%	3	3,078	+55.172%
2026-05-27	0.3000	0.3000	0.2700	0.2900	-14.706%	32	3,081	+55.172%
2026-05-26	0.3400	0.3400	0.3400	0.3400	+9.677%	5	3,066	+32.353%
2026-05-22	0.2700	0.3100	0.2700	0.3100	+3.333%	110	3,071	+45.161%
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	+40.625%
2026-05-19	0.3700	0.3800	0.3300	0.3600	-2.703%	214	1,926	+25.000%
2026-05-18	0.3300	0.4000	0.3300	0.3700	+23.333%	1,870	1,926	+21.622%
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	+60.714%
2026-05-13	0.2800	0.2900	0.2700	0.2700	-6.897%	9	1,938	+66.667%
2026-05-12	0.3000	0.3100	0.2900	0.2900	+3.571%	20	1,938	+55.172%
2026-05-11	0.3000	0.3000	0.2800	0.2800	-3.448%	26	1,938	+60.714%
2026-05-08	0.3600	0.3600	0.2900	0.2900	-9.375%	3	1,950	+55.172%
2026-05-07	0.2900	0.3200	0.2900	0.3200	+6.667%	7	1,948	+40.625%
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	+15.385%
2026-05-04	0.3700	0.3900	0.3500	0.3600	-2.703%	294	1,953	+25.000%
2026-05-01	0.4500	0.4500	0.3700	0.3700	-11.905%	44	1,916	+21.622%
2026-04-30	0.4500	0.4500	0.4200	0.4200	-4.545%	5	1,916	+7.143%
2026-04-29	0.3800	0.4700	0.3800	0.4400	+12.821%	77	1,918	+2.273%
2026-04-28	0.4700	0.4700	0.3900	0.3900	-17.021%	97	1,868	+15.385%
2026-04-27	0.4700	0.4700	0.4700	0.4700	0.000%	10	1,815	-4.255%
2026-04-24	0.4400	0.4800	0.4400	0.4700	+4.444%	23	1,805	-4.255%
2026-04-23	0.4000	0.4700	0.4000	0.4500	+4.651%	13	1,782	0.000%
2026-04-22	0.4000	0.4500	0.3900	0.4300	-2.273%	68	1,777	+4.651%
2026-04-21	0.4000	0.4400	0.3900	0.4400	-2.222%	1,087	931	+2.273%
2026-04-20	0.4200	0.4500	0.4200	0.4500	+9.756%	43	931	0.000%
2026-04-17	0.3900	0.4100	0.3900	0.4100	-6.818%	11	892	+9.756%
2026-04-16	0.4000	0.4500	0.4000	0.4400	-2.222%	12	881	+2.273%
2026-04-15	0.4600	0.4600	0.4500	0.4500	-10.000%	6	871	0.000%
2026-04-14	0.4800	0.5000	0.4800	0.5000	-9.091%	10	875	-10.000%
2026-04-13	0.5500	0.5600	0.5500	0.5500	-6.780%	21	865	-18.182%
2026-04-10	0.5800	0.5900	0.5200	0.5900	+3.509%	8	853	-23.729%
2026-04-09	0.5500	0.5700	0.5200	0.5700	+9.615%	27	848	-21.053%
2026-04-08	0.4900	0.5200	0.4900	0.5200	0.000%	2	845	-13.462%
2026-04-07	0.5200	0.5200	0.5200	0.5200	+1.961%	1	843	-13.462%
2026-04-06	0.5000	0.5200	0.4700	0.5100	0.000%	214	842	-11.765%
2026-04-02	0.5600	0.5600	0.5100	0.5100	-3.774%	37	752	-11.765%
2026-04-01	0.5200	0.5300	0.4500	0.5300	0.000%	45	752	-15.094%
2026-03-31	0.6100	0.6200	0.5200	0.5300	-23.188%	47	763	-15.094%
2026-03-30	0.6500	0.6900	0.6200	0.6900	+11.290%	54	737	-34.783%
2026-03-27	0.6100	0.6200	0.5800	0.6200	+24.000%	15	731	-27.419%
2026-03-26	0.5300	0.5700	0.5000	0.5000	-7.407%	253	720	-10.000%
2026-03-25	0.4800	0.5400	0.4800	0.5400	+8.000%	28	687	-16.667%
2026-03-24	0.5000	0.5100	0.4700	0.5000	+6.383%	13	693	-10.000%
2026-03-23	0.5000	0.5000	0.4700	0.4700	-9.615%	12	688	-4.255%
2026-03-20	0.5200	0.5400	0.4900	0.5200	+6.122%	31	684	-13.462%
2026-03-19	0.4300	0.5000	0.4300	0.4900	+2.083%	17	683	-8.163%
2026-03-18	0.4700	0.4800	0.4700	0.4800	+4.348%	151	680	-6.250%
2026-03-17	0.4600	0.4600	0.4600	0.4600	0.000%	2	609	-2.174%
2026-03-16	0.4700	0.4900	0.4600	0.4600	-2.128%	21	609	-2.174%
2026-03-13	0.5300	0.5300	0.4600	0.4700	-2.083%	13	607	-4.255%
2026-03-10	0.4600	0.5500	0.4500	0.4800	+6.667%	4	607	-6.250%
2026-03-09	0.4600	0.5000	0.3600	0.4500	0.000%	6	604	0.000%
2026-03-06	0.5300	0.5300	0.4000	0.4500	-11.765%	5	603	0.000%
2026-03-05	0.5500	0.5500	0.5100	0.5100	+2.000%	15	599	-11.765%
2026-03-04	0.5800	0.5800	0.5000	0.5000	-1.961%	12	594	-10.000%
2026-03-03	0.5000	0.5300	0.5000	0.5100	+2.000%	103	584	-11.765%
2026-03-02	0.4200	0.5000	0.4200	0.5000	-7.407%	2	488	-10.000%
2026-02-27	0.4900	0.5600	0.4900	0.5400	+3.846%	391	487	-16.667%
2026-02-26	0.5200	0.5200	0.5200	0.5200	+1.961%	1	270	-13.462%
2026-02-25	0.5100	0.5100	0.5100	0.5100	-3.774%	10	260	-11.765%
2026-02-24	0.5600	0.5600	0.5200	0.5300	-8.621%	24	260	-15.094%
2026-02-23	0.4000	0.5800	0.4000	0.5800	+9.434%	5	249	-22.414%
2026-02-20	0.5000	0.5300	0.5000	0.5300	+17.778%	7	247	-15.094%
2026-02-19	0.4800	0.4900	0.4500	0.4500	-6.250%	47	246	0.000%
2026-02-18	0.4800	0.4800	0.4800	0.4800	-11.111%	1	230	-6.250%
2026-02-17	0.5200	0.5400	0.5200	0.5400	+5.882%	3	230	-16.667%
2026-02-13	0.5000	0.5100	0.5000	0.5100	-1.923%	9	232	-11.765%
2026-02-12	0.4000	0.5200	0.4000	0.5200	+18.182%	161	232	-13.462%
2026-02-11	0.4600	0.4600	0.4400	0.4400	+4.762%	7	118	+2.273%
2026-02-10	0.4100	0.4200	0.3900	0.4200	-17.647%	5	114	+7.143%
2026-02-05	0.4500	0.5100	0.4500	0.5100	+21.429%	61	110	-11.765%
2026-02-04	0.4000	0.4500	0.4000	0.4200	+23.529%	18	79	+7.143%
2026-02-02	0.4000	0.4000	0.3400	0.3400	+6.250%	9	65	+32.353%
2026-01-30	0.3300	0.3500	0.3200	0.3200	+6.667%	16	62	+40.625%
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	+55.172%
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	+55.172%
2026-01-21	0.3100	0.3100	0.3100	0.3100	+14.815%	1	33	+45.161%
2026-01-20	0.3100	0.3100	0.2500	0.2700	0.000%	32	32	+66.667%

.dark-mode .RZ8RGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZ8RGh{ 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