Dark

BBAI20260918P4
BBAI Sep 18 2026 4.00 Put (BBAI260918P00004000)
option OPRA

EOD

Jul 23, 2026

1.26+2.439%(+0.03)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.2500	1.2600	1.2000	1.2600	+2.439%	50	9,596	0.000%
2026-07-22	1.2200	1.2600	1.2200	1.2300	+4.237%	154	9,558	+2.439%
2026-07-21	1.1800	1.1800	1.1800	1.1800	-9.231%	42	9,708	+6.780%
2026-07-20	1.2500	1.3500	1.2500	1.3000	+3.175%	120	9,750	-3.077%
2026-07-17	1.2900	1.3200	1.2300	1.2600	+7.692%	51	9,675	0.000%
2026-07-16	1.0400	1.1900	1.0400	1.1700	+13.592%	19	9,702	+7.692%
2026-07-15	1.0600	1.0600	1.0300	1.0300	-6.364%	10	9,692	+22.330%
2026-07-14	1.0800	1.1100	0.9500	1.1000	-0.901%	54	9,687	+14.545%
2026-07-13	1.0000	1.1500	0.9800	1.1100	+13.265%	102	9,634	+13.514%
2026-07-10	0.9300	0.9800	0.9100	0.9800	+2.083%	48	9,588	+28.571%
2026-07-09	0.9800	0.9900	0.9300	0.9600	+3.226%	138	9,582	+31.250%
2026-07-08	0.9500	0.9600	0.9300	0.9300	+9.412%	17	9,592	+35.484%
2026-07-07	0.8300	0.8900	0.7700	0.8500	+6.250%	46	9,584	+48.235%
2026-07-06	0.7600	0.8000	0.7500	0.8000	-2.439%	19	9,578	+57.500%
2026-07-02	0.8100	0.8400	0.8100	0.8200	+6.494%	58	9,593	+53.659%
2026-07-01	0.7600	0.7700	0.7100	0.7700	0.000%	620	9,593	+63.636%
2026-06-30	0.8000	0.8300	0.7500	0.7700	-4.938%	132	9,218	+63.636%
2026-06-29	0.8500	0.8700	0.8100	0.8100	-11.957%	19	9,124	+55.556%
2026-06-26	0.9700	0.9700	0.8600	0.9200	-3.158%	202	9,114	+36.957%
2026-06-25	0.9000	0.9700	0.9000	0.9500	+9.195%	100	8,965	+32.632%
2026-06-24	0.7800	0.8700	0.7800	0.8700	+16.000%	134	8,910	+44.828%
2026-06-23	0.7500	0.7500	0.7200	0.7500	+1.351%	309	8,867	+68.000%
2026-06-22	0.7500	0.7900	0.7400	0.7400	+2.778%	860	8,614	+70.270%
2026-06-18	0.7800	0.8000	0.7200	0.7200	-2.703%	80	7,749	+75.000%
2026-06-17	0.7500	0.7500	0.7200	0.7400	0.000%	53	7,749	+70.270%
2026-06-16	0.7500	0.8300	0.7400	0.7400	+1.370%	47	7,752	+70.270%
2026-06-15	0.6800	0.7300	0.6800	0.7300	-3.947%	17	7,705	+72.603%
2026-06-12	0.7300	0.7900	0.7000	0.7600	-3.797%	40	7,706	+65.789%
2026-06-11	0.8200	0.8200	0.7500	0.7900	-1.250%	60	7,693	+59.494%
2026-06-10	0.8200	0.8200	0.7300	0.8000	-1.235%	28	7,678	+57.500%
2026-06-09	0.7000	0.8500	0.7000	0.8100	+15.714%	101	7,666	+55.556%
2026-06-08	0.7200	0.7500	0.6700	0.7000	-5.405%	9	7,591	+80.000%
2026-06-05	0.6200	0.7800	0.6200	0.7400	+27.586%	294	7,588	+70.270%
2026-06-04	0.5600	0.5800	0.5500	0.5800	0.000%	80	7,463	+117.241%
2026-06-03	0.6500	0.6500	0.5400	0.5800	+9.434%	567	7,482	+117.241%
2026-06-02	0.5700	0.5800	0.5300	0.5300	-1.852%	4,541	6,952	+137.736%
2026-06-01	0.5700	0.5700	0.5100	0.5400	-10.000%	228	2,960	+133.333%
2026-05-29	0.6200	0.6600	0.5800	0.6000	-1.639%	133	2,978	+110.000%
2026-05-28	0.7400	0.7900	0.6100	0.6100	-16.438%	446	2,917	+106.557%
2026-05-27	0.8000	0.8200	0.7100	0.7300	-10.976%	32	2,936	+72.603%
2026-05-26	0.7000	0.8200	0.7000	0.8200	+6.494%	22	2,915	+53.659%
2026-05-22	0.7300	0.8100	0.6800	0.7700	-3.750%	1,120	2,318	+63.636%
2026-05-21	0.8100	0.8200	0.7500	0.8000	+1.266%	24	2,309	+57.500%
2026-05-20	0.8300	0.8800	0.7700	0.7900	-10.227%	15	2,309	+59.494%
2026-05-19	0.8800	0.9600	0.8200	0.8800	+1.149%	213	1,898	+43.182%
2026-05-18	0.8000	0.9000	0.8000	0.8700	+14.474%	653	1,898	+44.828%
2026-05-15	0.7400	0.7700	0.7400	0.7600	+1.333%	218	1,898	+65.789%
2026-05-14	0.7500	0.7500	0.7400	0.7500	+7.143%	9	1,751	+68.000%
2026-05-13	0.7500	0.7500	0.7000	0.7000	-6.667%	80	1,613	+80.000%
2026-05-12	0.7300	0.7600	0.7300	0.7500	+7.143%	124	1,613	+68.000%
2026-05-11	0.7600	0.7800	0.6900	0.7000	-11.392%	52	1,613	+80.000%
2026-05-08	1.0200	1.0200	0.7900	0.7900	+3.947%	6	1,632	+59.494%
2026-05-07	0.7700	0.7900	0.7600	0.7600	+8.571%	16	1,632	+65.789%
2026-05-06	0.8400	0.8400	0.6900	0.7000	-22.222%	148	1,622	+80.000%
2026-05-05	0.9000	0.9000	0.9000	0.9000	+5.882%	3	1,676	+40.000%
2026-05-04	0.8200	0.8500	0.8100	0.8500	-3.409%	223	1,679	+48.235%
2026-05-01	0.8800	0.8800	0.8800	0.8800	-10.204%	8	1,813	+43.182%
2026-04-30	0.9800	0.9800	0.9800	0.9800	-1.010%	2	1,813	+28.571%
2026-04-29	0.8600	1.0400	0.8600	0.9900	+8.791%	19	1,815	+27.273%
2026-04-28	0.9800	0.9800	0.9000	0.9100	-11.650%	15	1,803	+38.462%
2026-04-27	1.0000	1.0400	1.0000	1.0300	0.000%	17	1,793	+22.330%
2026-04-24	1.0500	1.0500	1.0300	1.0300	+1.980%	2	1,776	+22.330%
2026-04-23	0.9500	1.0100	0.9500	1.0100	+8.602%	64	1,776	+24.752%
2026-04-22	0.8500	0.9500	0.8500	0.9300	-6.061%	26	1,735	+35.484%
2026-04-20	0.9800	1.0000	0.9700	0.9900	+2.062%	7	1,715	+27.273%
2026-04-17	0.9700	0.9700	0.8800	0.9700	-3.000%	160	1,709	+29.897%
2026-04-16	0.9400	1.0000	0.9400	1.0000	+4.167%	183	1,589	+26.000%
2026-04-15	1.0500	1.0500	0.9600	0.9600	-11.111%	58	1,447	+31.250%
2026-04-14	1.0500	1.0800	1.0300	1.0800	-8.475%	170	1,431	+16.667%
2026-04-13	1.1800	1.1800	1.1800	1.1800	-2.479%	1	1,282	+6.780%
2026-04-10	1.1000	1.2400	1.1000	1.2100	+0.833%	23	1,281	+4.132%
2026-04-09	1.1300	1.2000	1.1300	1.2000	+9.091%	6	1,263	+5.000%
2026-04-08	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,259	+14.545%
2026-04-07	1.1200	1.1200	1.1000	1.1000	+2.804%	23	1,259	+14.545%
2026-04-02	1.2000	1.2000	1.0700	1.0700	-4.464%	49	1,243	+17.757%
2026-04-01	1.0000	1.1200	1.0000	1.1200	0.000%	168	1,243	+12.500%
2026-03-31	1.2400	1.2400	1.1200	1.1200	-17.647%	26	1,313	+12.500%
2026-03-30	1.3000	1.3600	1.2900	1.3600	+10.569%	44	1,338	-7.353%
2026-03-27	1.2300	1.2300	1.2300	1.2300	+11.818%	100	1,301	+2.439%
2026-03-26	1.1000	1.1000	1.1000	1.1000	-2.655%	12	1,216	+14.545%
2026-03-25	1.0600	1.1300	1.0600	1.1300	+5.607%	10	1,204	+11.504%
2026-03-24	1.0700	1.1000	1.0700	1.0700	+4.902%	9	1,198	+17.757%
2026-03-23	1.2100	1.2100	1.0200	1.0200	-9.735%	596	1,189	+23.529%
2026-03-20	1.0400	1.1300	1.0400	1.1300	+6.604%	102	1,172	+11.504%
2026-03-19	1.0600	1.0600	1.0600	1.0600	+11.579%	5	1,113	+18.868%
2026-03-17	0.9500	0.9500	0.9500	0.9500	-3.061%	11	1,113	+32.632%
2026-03-16	0.9600	1.0000	0.9500	0.9800	-2.970%	37	1,104	+28.571%
2026-03-13	0.9600	1.0100	0.9600	1.0100	+4.124%	6	1,077	+24.752%
2026-03-12	1.0300	1.0300	0.9000	0.9700	+2.105%	286	1,071	+29.897%
2026-03-11	0.9400	0.9800	0.9400	0.9500	-1.042%	103	934	+32.632%
2026-03-10	0.9000	0.9600	0.9000	0.9600	0.000%	171	911	+31.250%
2026-03-09	0.9700	0.9800	0.9500	0.9600	+7.865%	68	847	+31.250%
2026-03-06	0.9000	0.9000	0.8700	0.8900	-11.000%	25	784	+41.573%
2026-03-05	1.0500	1.0500	1.0000	1.0000	-2.913%	8	779	+26.000%
2026-03-04	1.0300	1.0300	1.0300	1.0300	-5.505%	3	773	+22.330%
2026-03-03	1.1100	1.1100	1.0900	1.0900	+6.863%	7	772	+15.596%
2026-03-02	1.0300	1.0300	0.9500	1.0200	-4.673%	14	769	+23.529%
2026-02-27	1.0700	1.0700	1.0700	1.0700	+7.000%	10	755	+17.757%
2026-02-26	1.0000	1.0700	1.0000	1.0000	-2.913%	28	745	+26.000%
2026-02-25	1.0400	1.0400	1.0300	1.0300	-4.630%	15	723	+22.330%
2026-02-24	1.0800	1.0800	1.0800	1.0800	-6.087%	13	723	+16.667%
2026-02-23	1.1300	1.1500	1.1300	1.1500	+9.524%	16	715	+9.565%
2026-02-20	1.0500	1.0600	0.9700	1.0500	+7.143%	9	714	+20.000%
2026-02-19	0.7000	1.0000	0.7000	0.9800	-2.000%	34	714	+28.571%
2026-02-18	0.9500	1.0000	0.9500	1.0000	-5.660%	8	684	+26.000%
2026-02-17	1.0600	1.0700	1.0500	1.0600	0.000%	20	679	+18.868%
2026-02-13	0.8900	1.0600	0.8900	1.0600	-0.935%	35	660	+18.868%
2026-02-12	0.8800	1.0700	0.8800	1.0700	+11.458%	19	660	+17.757%
2026-02-11	0.9400	0.9600	0.9400	0.9600	+11.628%	12	643	+31.250%
2026-02-10	0.8100	0.8600	0.8100	0.8600	+6.173%	17	631	+46.512%
2026-02-09	0.9000	0.9000	0.8100	0.8100	-3.571%	2	626	+55.556%
2026-02-06	0.9000	0.9000	0.8300	0.8400	-22.222%	81	625	+50.000%
2026-02-05	0.9700	1.0800	0.9500	1.0800	+18.681%	37	566	+16.667%
2026-02-04	0.8500	0.9300	0.8500	0.9100	+10.976%	381	546	+38.462%
2026-02-03	0.8000	0.8200	0.7800	0.8200	+3.797%	30	324	+53.659%
2026-02-02	0.7500	0.8100	0.7500	0.7900	-4.819%	18	295	+59.494%
2026-01-30	0.6800	0.8300	0.6500	0.8300	+29.688%	43	279	+51.807%
2026-01-29	0.5800	0.6400	0.5800	0.6400	+4.918%	29	246	+96.875%
2026-01-28	0.5300	0.6100	0.5300	0.6100	+7.018%	51	231	+106.557%
2026-01-27	0.6500	0.6700	0.5500	0.5700	-10.938%	24	181	+121.053%
2026-01-26	0.5000	0.6600	0.5000	0.6400	+3.226%	14	169	+96.875%
2026-01-23	0.3300	0.6900	0.3300	0.6200	+3.333%	6	158	+103.226%
2026-01-22	0.4600	0.6000	0.4600	0.6000	-11.765%	11	155	+110.000%
2026-01-21	0.6600	0.7200	0.6500	0.6800	0.000%	16	10	+85.294%

.dark-mode .ZzNKSc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZzNKSc{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918P4BBAI Sep 18 2026 4.00 Put (BBAI260918P00004000)option OPRA

BBAI20260918P4
BBAI Sep 18 2026 4.00 Put (BBAI260918P00004000)
option OPRA