Dark

BBAI20260918P5
BBAI Sep 18 2026 5.00 Put (BBAI260918P00005000)
option OPRA

EOD

Jul 23, 2026

2.16-1.818%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1900	2.1900	2.1600	2.1600	-1.818%	2	4,502	0.000%
2026-07-22	2.1200	2.2000	2.0600	2.2000	+2.804%	83	4,502	-1.818%
2026-07-21	2.1400	2.1400	2.1200	2.1400	-3.604%	9	4,503	+0.935%
2026-07-20	2.2100	2.2200	2.2100	2.2200	+2.304%	20	4,495	-2.703%
2026-07-17	2.1600	2.2500	2.1500	2.1700	+4.327%	214	4,494	-0.461%
2026-07-16	2.0800	2.0800	2.0800	2.0800	+7.772%	20	4,594	+3.846%
2026-07-15	1.8000	1.9300	1.8000	1.9300	-1.531%	7	4,594	+11.917%
2026-07-14	1.9800	1.9800	1.9600	1.9600	+0.513%	55	4,588	+10.204%
2026-07-13	1.9500	1.9500	1.9500	1.9500	+8.333%	8	4,561	+10.769%
2026-07-09	1.8000	1.8000	1.8000	1.8000	-0.552%	100	4,561	+20.000%
2026-07-08	1.7500	1.8100	1.7500	1.8100	+12.422%	67	4,561	+19.337%
2026-07-07	1.7200	1.7200	1.6100	1.6100	+1.258%	2	4,504	+34.161%
2026-07-06	1.5900	1.5900	1.5900	1.5900	-1.852%	1	4,503	+35.849%
2026-07-02	1.4900	1.6300	1.4900	1.6200	+8.725%	15	4,504	+33.333%
2026-07-01	1.5700	1.5700	1.4900	1.4900	-2.614%	2	4,504	+44.966%
2026-06-30	1.5400	1.5800	1.5100	1.5300	-11.047%	901	4,505	+41.176%
2026-06-26	1.7800	1.7800	1.6900	1.7200	-1.714%	33	3,897	+25.581%
2026-06-25	1.6800	1.7600	1.6800	1.7500	+5.422%	110	3,902	+23.429%
2026-06-24	1.5600	1.6700	1.5600	1.6600	+12.925%	12	3,897	+30.120%
2026-06-23	1.5300	1.5300	1.4700	1.4700	-1.342%	6	3,891	+46.939%
2026-06-22	1.5500	1.5500	1.4800	1.4900	+3.472%	64	3,889	+44.966%
2026-06-18	1.5500	1.5500	1.4400	1.4400	+2.857%	74	3,889	+50.000%
2026-06-17	1.4800	1.4800	1.3900	1.4000	-4.762%	44	3,889	+54.286%
2026-06-16	1.4500	1.4700	1.4500	1.4700	+5.000%	66	3,857	+46.939%
2026-06-15	1.4100	1.4100	1.3500	1.4000	-4.110%	31	3,852	+54.286%
2026-06-12	1.4100	1.4600	1.3600	1.4600	-2.013%	73	3,842	+47.945%
2026-06-11	1.5000	1.5300	1.4500	1.4900	+1.361%	27	3,837	+44.966%
2026-06-10	1.4600	1.4800	1.4000	1.4700	-5.161%	96	3,841	+46.939%
2026-06-09	1.3800	1.5500	1.3800	1.5500	+18.321%	12	3,834	+39.355%
2026-06-08	1.3100	1.3100	1.3100	1.3100	-8.392%	3	3,833	+64.885%
2026-06-05	1.3000	1.4700	1.3000	1.4300	+24.348%	1,677	3,836	+51.049%
2026-06-04	1.1400	1.1600	1.1000	1.1500	-0.862%	189	3,356	+87.826%
2026-06-03	1.1200	1.1900	1.0800	1.1600	+9.434%	1,368	3,294	+86.207%
2026-06-02	1.0900	1.1000	1.0500	1.0600	+2.913%	83	2,520	+103.774%
2026-06-01	1.0200	1.0900	1.0000	1.0300	-9.649%	73	2,472	+109.709%
2026-05-29	1.1600	1.2900	1.1200	1.1400	-3.390%	330	2,450	+89.474%
2026-05-28	1.2900	1.2900	1.1700	1.1800	-11.278%	34	2,332	+83.051%
2026-05-27	1.4300	1.4300	1.3300	1.3300	-7.639%	36	2,316	+62.406%
2026-05-26	1.4400	1.4400	1.4400	1.4400	+0.699%	1	2,302	+50.000%
2026-05-22	1.3800	1.4300	1.3800	1.4300	+3.623%	11	2,312	+51.049%
2026-05-21	1.4700	1.4700	1.3800	1.3800	-4.167%	9	2,312	+56.522%
2026-05-20	1.5800	1.5800	1.4400	1.4400	-11.111%	53	2,312	+50.000%
2026-05-19	1.6300	1.6300	1.6200	1.6200	+4.516%	51	2,262	+33.333%
2026-05-18	1.5300	1.6500	1.5300	1.5500	+5.442%	46	2,262	+39.355%
2026-05-15	1.3600	1.4700	1.3600	1.4700	+6.522%	12	2,262	+46.939%
2026-05-14	1.3800	1.3800	1.3800	1.3800	-2.128%	3	2,252	+56.522%
2026-05-13	1.4100	1.4100	1.4100	1.4100	+0.714%	53	2,229	+53.191%
2026-05-12	1.3900	1.4100	1.3900	1.4000	-2.098%	44	2,229	+54.286%
2026-05-08	1.4300	1.4300	1.4300	1.4300	+0.704%	1	2,229	+51.049%
2026-05-07	1.4000	1.4600	1.4000	1.4200	+9.231%	88	2,229	+52.113%
2026-05-06	1.4200	1.4200	1.3000	1.3000	-16.667%	123	2,193	+66.154%
2026-05-05	1.5600	1.5600	1.5600	1.5600	+4.000%	1	2,192	+38.462%
2026-05-04	1.4900	1.5000	1.4500	1.5000	-2.597%	54	2,192	+44.000%
2026-05-01	1.6300	1.6300	1.5400	1.5400	-2.532%	105	2,206	+40.260%
2026-04-29	1.5800	1.5800	1.5800	1.5800	+2.597%	4	2,206	+36.709%
2026-04-28	1.6800	1.6800	1.5400	1.5400	-11.494%	13	2,206	+40.260%
2026-04-27	1.7400	1.7400	1.7400	1.7400	0.000%	2	2,198	+24.138%
2026-04-24	1.7900	1.7900	1.7400	1.7400	+0.578%	5	2,199	+24.138%
2026-04-23	1.7000	1.7300	1.7000	1.7300	+10.191%	63	2,199	+24.855%
2026-04-22	1.6000	1.6000	1.5700	1.5700	-5.988%	3	2,186	+37.580%
2026-04-21	1.6700	1.6700	1.6700	1.6700	+6.369%	1	2,184	+29.341%
2026-04-17	1.6000	1.6000	1.5500	1.5700	-8.721%	24	2,184	+37.580%
2026-04-16	1.6600	1.7300	1.6500	1.7200	0.000%	14	2,162	+25.581%
2026-04-15	1.7100	1.7200	1.7100	1.7200	-6.522%	28	2,160	+25.581%
2026-04-14	1.8200	1.8400	1.8200	1.8400	-8.000%	8	2,174	+17.391%
2026-04-10	1.9200	2.0000	1.9200	2.0000	+9.290%	57	2,174	+8.000%
2026-04-08	1.7000	1.8300	1.7000	1.8300	-3.175%	9	2,165	+18.033%
2026-04-07	1.9100	1.9100	1.8900	1.8900	+6.180%	4	2,164	+14.286%
2026-04-06	1.8100	1.8100	1.7800	1.7800	-3.261%	6	2,164	+21.348%
2026-04-02	1.8200	1.8400	1.8200	1.8400	-3.665%	22	2,143	+17.391%
2026-04-01	1.8000	1.9100	1.8000	1.9100	+3.243%	3	2,143	+13.089%
2026-03-31	1.8500	1.8500	1.8500	1.8500	-15.909%	2	2,142	+16.757%
2026-03-30	2.1200	2.2000	2.1200	2.2000	+7.317%	19	2,140	-1.818%
2026-03-27	2.0400	2.0500	2.0400	2.0500	+4.061%	3	2,143	+5.366%
2026-03-26	1.8700	1.9700	1.8600	1.9700	+10.056%	15	2,142	+9.645%
2026-03-25	1.7900	1.7900	1.7900	1.7900	-1.648%	1	2,135	+20.670%
2026-03-23	1.8300	1.8300	1.8200	1.8200	-3.704%	12	2,135	+18.681%
2026-03-20	1.8200	1.9100	1.8200	1.8900	+5.000%	24	2,145	+14.286%
2026-03-19	1.8000	1.8000	1.8000	1.8000	+8.434%	10	2,155	+20.000%
2026-03-16	1.6200	1.6600	1.6200	1.6600	+2.469%	37	2,155	+30.120%
2026-03-12	1.5900	1.6700	1.5900	1.6200	-1.818%	106	2,160	+33.333%
2026-03-11	2.1900	2.1900	1.6500	1.6500	+2.484%	4	2,072	+30.909%
2026-03-10	1.5800	1.6300	1.5800	1.6100	-0.617%	66	2,070	+34.161%
2026-03-09	1.6800	1.6800	1.5800	1.6200	+3.185%	50	2,058	+33.333%
2026-03-06	1.6100	1.6100	1.4900	1.5700	-10.286%	27	2,051	+37.580%
2026-03-05	1.7800	1.7800	1.7500	1.7500	-0.568%	10	2,033	+23.429%
2026-03-04	1.9000	1.9000	1.7100	1.7600	0.000%	144	2,033	+22.727%
2026-03-03	1.8800	1.8800	1.7600	1.7600	+4.762%	3	2,022	+22.727%
2026-03-02	1.7400	1.7400	1.6500	1.6800	-6.145%	29	2,021	+28.571%
2026-02-27	1.7900	1.7900	1.7500	1.7900	+6.548%	32	2,020	+20.670%
2026-02-26	1.6900	1.7500	1.6800	1.6800	-5.618%	9	2,027	+28.571%
2026-02-25	1.7600	1.7800	1.7000	1.7800	+2.299%	14	2,015	+21.348%
2026-02-24	1.8500	1.8500	1.7400	1.7400	-5.946%	142	2,015	+24.138%
2026-02-23	2.0300	2.0300	1.8200	1.8500	+5.114%	13	2,012	+16.757%
2026-02-20	1.6900	1.7600	1.6600	1.7600	+4.142%	20	2,002	+22.727%
2026-02-19	1.5800	1.6900	1.5800	1.6900	+1.198%	1,000	1,991	+27.811%
2026-02-18	1.7800	1.7800	1.6700	1.6700	-6.180%	84	2,109	+29.341%
2026-02-17	1.7800	1.7800	1.7800	1.7800	+6.587%	3	2,083	+21.348%
2026-02-13	1.7500	1.7500	1.6500	1.6700	-4.571%	13	2,074	+29.341%
2026-02-12	1.7500	1.7500	1.7500	1.7500	+10.759%	1	2,074	+23.429%
2026-02-11	1.5300	1.6100	1.5300	1.5800	+5.333%	15	2,074	+36.709%
2026-02-10	1.3600	1.5000	1.3600	1.5000	+10.294%	31	2,071	+44.000%
2026-02-09	1.3600	1.3600	1.3600	1.3600	-6.849%	15	2,053	+58.824%
2026-02-06	1.8200	1.8200	1.4600	1.4600	-11.515%	103	2,045	+47.945%
2026-02-05	1.6100	1.6500	1.6100	1.6500	+6.452%	7	2,017	+30.909%
2026-02-04	1.3800	1.6700	1.3800	1.5500	+7.639%	32	2,012	+39.355%
2026-02-03	1.4200	1.4400	1.3700	1.4400	+4.348%	1,005	2,201	+50.000%
2026-02-02	1.3400	1.3800	1.3400	1.3800	+4.545%	22	1,654	+56.522%
2026-01-30	1.1700	1.3200	1.1700	1.3200	+13.793%	27	1,636	+63.636%
2026-01-29	1.0600	1.1600	1.0600	1.1600	+10.476%	1,115	1,611	+86.207%
2026-01-28	1.0000	1.0500	1.0000	1.0500	+7.143%	7	564	+105.714%
2026-01-27	1.0700	1.0700	0.9800	0.9800	-10.909%	39	557	+120.408%
2026-01-26	1.0500	1.1300	1.0500	1.1000	+5.769%	79	565	+96.364%
2026-01-22	1.1500	1.1500	1.0400	1.0400	-11.864%	503	489	+107.692%
2026-01-21	1.2500	1.2900	1.1800	1.1800	+12.381%	48	78	+83.051%
2026-01-20	1.0600	1.0600	1.0400	1.0500	+5.000%	12	30	+105.714%
2026-01-16	0.8500	1.1000	0.8500	1.0000	+3.093%	17	1	+116.000%
2026-01-15	0.9700	0.9700	0.9700	0.9700	0.000%	1	1	+122.680%

.dark-mode .Xss7zn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xss7zn{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918P5BBAI Sep 18 2026 5.00 Put (BBAI260918P00005000)option OPRA

BBAI20260918P5
BBAI Sep 18 2026 5.00 Put (BBAI260918P00005000)
option OPRA