Dark

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

Expired

Sep 17, 2026

2.13-6.987%(-0.16)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2100	2.2100	2.1300	2.1300	-6.987%	9	3,459	0.000%
2026-09-16	2.2100	2.3000	2.1800	2.2900	+2.691%	62	3,460	-6.987%
2026-09-15	2.1300	2.2500	2.1300	2.2300	+6.190%	43	3,463	-4.484%
2026-09-14	2.1800	2.1800	2.0800	2.1000	-3.670%	31	3,463	+1.429%
2026-09-11	2.1700	2.1800	2.1000	2.1800	0.000%	19	3,463	-2.294%
2026-09-10	2.2000	2.2000	2.1800	2.1800	+1.395%	3	3,463	-2.294%
2026-09-09	2.2100	2.2100	2.1100	2.1500	+3.365%	3	3,670	-0.930%
2026-09-08	2.1100	2.1100	2.0600	2.0800	0.000%	66	3,670	+2.404%
2026-09-04	2.0600	2.0800	2.0500	2.0800	+2.463%	36	3,670	+2.404%
2026-09-03	2.0500	2.0500	2.0300	2.0300	-1.456%	12	3,670	+4.926%
2026-09-02	2.0700	2.0700	2.0600	2.0600	0.000%	9	3,670	+3.398%
2026-09-01	2.0600	2.0800	1.9800	2.0600	+7.292%	155	3,670	+3.398%
2026-08-31	1.8900	1.9200	1.8800	1.9200	-1.538%	13	3,696	+10.938%
2026-08-28	1.8900	1.9800	1.8900	1.9500	+8.939%	14	3,775	+9.231%
2026-08-27	1.9000	1.9000	1.7300	1.7900	-7.732%	13	3,776	+18.994%
2026-08-26	1.8600	1.9500	1.8600	1.9400	+2.105%	17	3,777	+9.794%
2026-08-25	1.8900	1.9200	1.8900	1.9000	-1.042%	25	4,010	+12.105%
2026-08-24	1.9000	1.9200	1.8800	1.9200	+9.091%	10	4,031	+10.938%
2026-08-21	1.7600	1.7600	1.7600	1.7600	-3.825%	1	4,041	+21.023%
2026-08-20	1.8300	1.8300	1.8300	1.8300	-1.081%	1	4,041	+16.393%
2026-08-19	1.8700	1.9400	1.8000	1.8500	+2.210%	10	4,041	+15.135%
2026-08-17	1.7900	1.8600	1.7800	1.8100	+4.624%	18	4,045	+17.680%
2026-08-14	1.7000	1.7300	1.7000	1.7300	-1.705%	2	4,055	+23.121%
2026-08-13	1.7200	1.7600	1.7200	1.7600	+0.571%	2	4,056	+21.023%
2026-08-11	1.7800	1.7800	1.7400	1.7500	-1.130%	21	4,057	+21.714%
2026-08-10	1.8300	1.8300	1.7700	1.7700	0.000%	2	4,070	+20.339%
2026-08-07	1.8900	1.8900	1.7700	1.7700	-14.078%	11	4,069	+20.339%
2026-08-06	2.0100	2.0600	2.0100	2.0600	+1.980%	6	4,059	+3.398%
2026-08-05	1.9600	2.0200	1.9600	2.0200	+7.447%	806	4,058	+5.446%
2026-08-04	1.8800	1.8800	1.8800	1.8800	-14.155%	30	4,415	+13.298%
2026-08-03	2.2300	2.2300	2.1600	2.1900	-3.524%	15	4,436	-2.740%
2026-07-31	2.2600	2.3200	2.2600	2.2700	-0.873%	26	4,425	-6.167%
2026-07-30	2.4000	2.4000	2.2900	2.2900	-5.761%	52	4,437	-6.987%
2026-07-29	2.3400	2.4400	2.3400	2.4300	+6.579%	37	4,487	-12.346%
2026-07-28	2.2900	2.3300	2.2800	2.2800	+4.110%	21	4,505	-6.579%
2026-07-27	2.1900	2.1900	2.1900	2.1900	-3.947%	1	4,525	-2.740%
2026-07-24	2.2600	2.2900	2.2600	2.2800	+5.556%	35	4,511	-6.579%
2026-07-23	2.1900	2.1900	2.1600	2.1600	-1.818%	2	4,502	-1.389%
2026-07-22	2.1200	2.2000	2.0600	2.2000	+2.804%	83	4,502	-3.182%
2026-07-21	2.1400	2.1400	2.1200	2.1400	-3.604%	9	4,503	-0.467%
2026-07-20	2.2100	2.2200	2.2100	2.2200	+2.304%	20	4,495	-4.054%
2026-07-17	2.1600	2.2500	2.1500	2.1700	+4.327%	214	4,494	-1.843%
2026-07-16	2.0800	2.0800	2.0800	2.0800	+7.772%	20	4,594	+2.404%
2026-07-15	1.8000	1.9300	1.8000	1.9300	-1.531%	7	4,594	+10.363%
2026-07-14	1.9800	1.9800	1.9600	1.9600	+0.513%	55	4,588	+8.673%
2026-07-13	1.9500	1.9500	1.9500	1.9500	+8.333%	8	4,561	+9.231%
2026-07-09	1.8000	1.8000	1.8000	1.8000	-0.552%	100	4,561	+18.333%
2026-07-08	1.7500	1.8100	1.7500	1.8100	+12.422%	67	4,561	+17.680%
2026-07-07	1.7200	1.7200	1.6100	1.6100	+1.258%	2	4,504	+32.298%
2026-07-06	1.5900	1.5900	1.5900	1.5900	-1.852%	1	4,503	+33.962%
2026-07-02	1.4900	1.6300	1.4900	1.6200	+8.725%	15	4,504	+31.481%
2026-07-01	1.5700	1.5700	1.4900	1.4900	-2.614%	2	4,504	+42.953%
2026-06-30	1.5400	1.5800	1.5100	1.5300	-11.047%	901	4,505	+39.216%
2026-06-26	1.7800	1.7800	1.6900	1.7200	-1.714%	33	3,897	+23.837%
2026-06-25	1.6800	1.7600	1.6800	1.7500	+5.422%	110	3,902	+21.714%
2026-06-24	1.5600	1.6700	1.5600	1.6600	+12.925%	12	3,897	+28.313%
2026-06-23	1.5300	1.5300	1.4700	1.4700	-1.342%	6	3,891	+44.898%
2026-06-22	1.5500	1.5500	1.4800	1.4900	+3.472%	64	3,889	+42.953%
2026-06-18	1.5500	1.5500	1.4400	1.4400	+2.857%	74	3,889	+47.917%
2026-06-17	1.4800	1.4800	1.3900	1.4000	-4.762%	44	3,889	+52.143%
2026-06-16	1.4500	1.4700	1.4500	1.4700	+5.000%	66	3,857	+44.898%
2026-06-15	1.4100	1.4100	1.3500	1.4000	-4.110%	31	3,852	+52.143%
2026-06-12	1.4100	1.4600	1.3600	1.4600	-2.013%	73	3,842	+45.890%
2026-06-11	1.5000	1.5300	1.4500	1.4900	+1.361%	27	3,837	+42.953%
2026-06-10	1.4600	1.4800	1.4000	1.4700	-5.161%	96	3,841	+44.898%
2026-06-09	1.3800	1.5500	1.3800	1.5500	+18.321%	12	3,834	+37.419%
2026-06-08	1.3100	1.3100	1.3100	1.3100	-8.392%	3	3,833	+62.595%
2026-06-05	1.3000	1.4700	1.3000	1.4300	+24.348%	1,677	3,836	+48.951%
2026-06-04	1.1400	1.1600	1.1000	1.1500	-0.862%	189	3,356	+85.217%
2026-06-03	1.1200	1.1900	1.0800	1.1600	+9.434%	1,368	3,294	+83.621%
2026-06-02	1.0900	1.1000	1.0500	1.0600	+2.913%	83	2,520	+100.943%
2026-06-01	1.0200	1.0900	1.0000	1.0300	-9.649%	73	2,472	+106.796%
2026-05-29	1.1600	1.2900	1.1200	1.1400	-3.390%	330	2,450	+86.842%
2026-05-28	1.2900	1.2900	1.1700	1.1800	-11.278%	34	2,332	+80.508%
2026-05-27	1.4300	1.4300	1.3300	1.3300	-7.639%	36	2,316	+60.150%
2026-05-26	1.4400	1.4400	1.4400	1.4400	+0.699%	1	2,302	+47.917%
2026-05-22	1.3800	1.4300	1.3800	1.4300	+3.623%	11	2,312	+48.951%
2026-05-21	1.4700	1.4700	1.3800	1.3800	-4.167%	9	2,312	+54.348%
2026-05-20	1.5800	1.5800	1.4400	1.4400	-11.111%	53	2,312	+47.917%
2026-05-19	1.6300	1.6300	1.6200	1.6200	+4.516%	51	2,262	+31.481%
2026-05-18	1.5300	1.6500	1.5300	1.5500	+5.442%	46	2,262	+37.419%
2026-05-15	1.3600	1.4700	1.3600	1.4700	+6.522%	12	2,262	+44.898%
2026-05-14	1.3800	1.3800	1.3800	1.3800	-2.128%	3	2,252	+54.348%
2026-05-13	1.4100	1.4100	1.4100	1.4100	+0.714%	53	2,229	+51.064%
2026-05-12	1.3900	1.4100	1.3900	1.4000	-2.098%	44	2,229	+52.143%
2026-05-08	1.4300	1.4300	1.4300	1.4300	+0.704%	1	2,229	+48.951%
2026-05-07	1.4000	1.4600	1.4000	1.4200	+9.231%	88	2,229	+50.000%
2026-05-06	1.4200	1.4200	1.3000	1.3000	-16.667%	123	2,193	+63.846%
2026-05-05	1.5600	1.5600	1.5600	1.5600	+4.000%	1	2,192	+36.538%
2026-05-04	1.4900	1.5000	1.4500	1.5000	-2.597%	54	2,192	+42.000%
2026-05-01	1.6300	1.6300	1.5400	1.5400	-2.532%	105	2,206	+38.312%
2026-04-29	1.5800	1.5800	1.5800	1.5800	+2.597%	4	2,206	+34.810%
2026-04-28	1.6800	1.6800	1.5400	1.5400	-11.494%	13	2,206	+38.312%
2026-04-27	1.7400	1.7400	1.7400	1.7400	0.000%	2	2,198	+22.414%
2026-04-24	1.7900	1.7900	1.7400	1.7400	+0.578%	5	2,199	+22.414%
2026-04-23	1.7000	1.7300	1.7000	1.7300	+10.191%	63	2,199	+23.121%
2026-04-22	1.6000	1.6000	1.5700	1.5700	-5.988%	3	2,186	+35.669%
2026-04-21	1.6700	1.6700	1.6700	1.6700	+6.369%	1	2,184	+27.545%
2026-04-17	1.6000	1.6000	1.5500	1.5700	-8.721%	24	2,184	+35.669%
2026-04-16	1.6600	1.7300	1.6500	1.7200	0.000%	14	2,162	+23.837%
2026-04-15	1.7100	1.7200	1.7100	1.7200	-6.522%	28	2,160	+23.837%
2026-04-14	1.8200	1.8400	1.8200	1.8400	-8.000%	8	2,174	+15.761%
2026-04-10	1.9200	2.0000	1.9200	2.0000	+9.290%	57	2,174	+6.500%
2026-04-08	1.7000	1.8300	1.7000	1.8300	-3.175%	9	2,165	+16.393%
2026-04-07	1.9100	1.9100	1.8900	1.8900	+6.180%	4	2,164	+12.698%
2026-04-06	1.8100	1.8100	1.7800	1.7800	-3.261%	6	2,164	+19.663%
2026-04-02	1.8200	1.8400	1.8200	1.8400	-3.665%	22	2,143	+15.761%
2026-04-01	1.8000	1.9100	1.8000	1.9100	+3.243%	3	2,143	+11.518%
2026-03-31	1.8500	1.8500	1.8500	1.8500	-15.909%	2	2,142	+15.135%
2026-03-30	2.1200	2.2000	2.1200	2.2000	+7.317%	19	2,140	-3.182%
2026-03-27	2.0400	2.0500	2.0400	2.0500	+4.061%	3	2,143	+3.902%
2026-03-26	1.8700	1.9700	1.8600	1.9700	+10.056%	15	2,142	+8.122%
2026-03-25	1.7900	1.7900	1.7900	1.7900	-1.648%	1	2,135	+18.994%
2026-03-23	1.8300	1.8300	1.8200	1.8200	-3.704%	12	2,135	+17.033%
2026-03-20	1.8200	1.9100	1.8200	1.8900	+5.000%	24	2,145	+12.698%
2026-03-19	1.8000	1.8000	1.8000	1.8000	+8.434%	10	2,155	+18.333%
2026-03-16	1.6200	1.6600	1.6200	1.6600	+2.469%	37	2,155	+28.313%
2026-03-12	1.5900	1.6700	1.5900	1.6200	-1.818%	106	2,160	+31.481%
2026-03-11	2.1900	2.1900	1.6500	1.6500	+2.484%	4	2,072	+29.091%
2026-03-10	1.5800	1.6300	1.5800	1.6100	-0.617%	66	2,070	+32.298%
2026-03-09	1.6800	1.6800	1.5800	1.6200	+3.185%	50	2,058	+31.481%
2026-03-06	1.6100	1.6100	1.4900	1.5700	-10.286%	27	2,051	+35.669%
2026-03-05	1.7800	1.7800	1.7500	1.7500	-0.568%	10	2,033	+21.714%
2026-03-04	1.9000	1.9000	1.7100	1.7600	0.000%	144	2,033	+21.023%
2026-03-03	1.8800	1.8800	1.7600	1.7600	+4.762%	3	2,022	+21.023%
2026-03-02	1.7400	1.7400	1.6500	1.6800	-6.145%	29	2,021	+26.786%
2026-02-27	1.7900	1.7900	1.7500	1.7900	+6.548%	32	2,020	+18.994%
2026-02-26	1.6900	1.7500	1.6800	1.6800	-5.618%	9	2,027	+26.786%
2026-02-25	1.7600	1.7800	1.7000	1.7800	+2.299%	14	2,015	+19.663%
2026-02-24	1.8500	1.8500	1.7400	1.7400	-5.946%	142	2,015	+22.414%
2026-02-23	2.0300	2.0300	1.8200	1.8500	+5.114%	13	2,012	+15.135%
2026-02-20	1.6900	1.7600	1.6600	1.7600	+4.142%	20	2,002	+21.023%
2026-02-19	1.5800	1.6900	1.5800	1.6900	+1.198%	1,000	1,991	+26.036%
2026-02-18	1.7800	1.7800	1.6700	1.6700	-6.180%	84	2,109	+27.545%
2026-02-17	1.7800	1.7800	1.7800	1.7800	+6.587%	3	2,083	+19.663%
2026-02-13	1.7500	1.7500	1.6500	1.6700	-4.571%	13	2,074	+27.545%
2026-02-12	1.7500	1.7500	1.7500	1.7500	+10.759%	1	2,074	+21.714%
2026-02-11	1.5300	1.6100	1.5300	1.5800	+5.333%	15	2,074	+34.810%
2026-02-10	1.3600	1.5000	1.3600	1.5000	+10.294%	31	2,071	+42.000%
2026-02-09	1.3600	1.3600	1.3600	1.3600	-6.849%	15	2,053	+56.618%
2026-02-06	1.8200	1.8200	1.4600	1.4600	-11.515%	103	2,045	+45.890%
2026-02-05	1.6100	1.6500	1.6100	1.6500	+6.452%	7	2,017	+29.091%
2026-02-04	1.3800	1.6700	1.3800	1.5500	+7.639%	32	2,012	+37.419%
2026-02-03	1.4200	1.4400	1.3700	1.4400	+4.348%	1,005	2,201	+47.917%
2026-02-02	1.3400	1.3800	1.3400	1.3800	+4.545%	22	1,654	+54.348%
2026-01-30	1.1700	1.3200	1.1700	1.3200	+13.793%	27	1,636	+61.364%
2026-01-29	1.0600	1.1600	1.0600	1.1600	+10.476%	1,115	1,611	+83.621%
2026-01-28	1.0000	1.0500	1.0000	1.0500	+7.143%	7	564	+102.857%
2026-01-27	1.0700	1.0700	0.9800	0.9800	-10.909%	39	557	+117.347%
2026-01-26	1.0500	1.1300	1.0500	1.1000	+5.769%	79	565	+93.636%
2026-01-22	1.1500	1.1500	1.0400	1.0400	-11.864%	503	489	+104.808%
2026-01-21	1.2500	1.2900	1.1800	1.1800	+12.381%	48	78	+80.508%
2026-01-20	1.0600	1.0600	1.0400	1.0500	+5.000%	12	30	+102.857%
2026-01-16	0.8500	1.1000	0.8500	1.0000	+3.093%	17	1	+113.000%
2026-01-15	0.9700	0.9700	0.9700	0.9700	0.000%	1	1	+119.588%

.dark-mode .ZcY7vZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZcY7vZ{ 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