Dark

BBAI20260918P6
BBAI Sep 18 2026 6.00 Put (BBAI260918P00006000)
option OPRA

Expired

Sep 16, 2026

3.22+3.871%(+0.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.3000	3.4000	3.2100	3.2200	+3.871%	4	1,048	0.000%
2026-09-14	3.1100	3.1100	3.1000	3.1000	-2.208%	2	1,047	+3.871%
2026-09-11	3.1700	3.1700	3.1700	3.1700	-1.858%	1	1,047	+1.577%
2026-09-10	3.4700	3.4700	3.2000	3.2300	+3.195%	27	1,047	-0.310%
2026-09-09	3.2000	3.2000	3.1300	3.1300	+0.643%	11	1,391	+2.875%
2026-09-08	3.1000	3.1100	3.0500	3.1100	+2.640%	14	1,391	+3.537%
2026-09-03	3.0300	3.0300	3.0200	3.0300	-0.656%	22	1,393	+6.271%
2026-09-02	3.0200	3.1000	2.9900	3.0500	+4.811%	295	1,404	+5.574%
2026-08-31	2.9100	2.9100	2.9100	2.9100	+1.394%	1	1,697	+10.653%
2026-08-27	2.8700	2.8700	2.8700	2.8700	-3.041%	1	1,729	+12.195%
2026-08-26	2.9600	2.9600	2.9600	2.9600	+0.680%	40	1,730	+8.784%
2026-08-24	2.8600	2.9400	2.8600	2.9400	+5.376%	3	1,836	+9.524%
2026-08-18	2.8200	2.8400	2.7900	2.7900	-0.357%	5	1,835	+15.412%
2026-08-17	2.8000	2.8000	2.8000	2.8000	+3.321%	4	1,853	+15.000%
2026-08-14	2.7100	2.7100	2.7100	2.7100	0.000%	1	1,857	+18.819%
2026-08-13	2.7200	2.7200	2.7100	2.7100	-1.812%	5	1,857	+18.819%
2026-08-11	2.7600	2.7600	2.7600	2.7600	-1.075%	2	1,872	+16.667%
2026-08-10	2.7900	2.7900	2.7900	2.7900	+1.087%	3	1,874	+15.412%
2026-08-07	2.7700	2.7700	2.7600	2.7600	-6.122%	5	1,877	+16.667%
2026-08-04	2.9400	2.9400	2.9400	2.9400	-6.667%	1	1,880	+9.524%
2026-08-03	3.1100	3.1500	3.1100	3.1500	-3.670%	3	1,880	+2.222%
2026-07-31	3.2700	3.2700	3.2700	3.2700	-5.217%	6	1,878	-1.529%
2026-07-29	3.4500	3.4500	3.4500	3.4500	+5.505%	1	1,878	-6.667%
2026-07-28	3.2700	3.2700	3.2700	3.2700	+3.810%	3	1,878	-1.529%
2026-07-23	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,878	+2.222%
2026-07-22	3.1500	3.1500	3.1500	3.1500	+2.606%	1	1,879	+2.222%
2026-07-21	3.1000	3.1000	3.0700	3.0700	-3.155%	4	1,880	+4.886%
2026-07-17	3.1700	3.1700	3.1700	3.1700	+5.316%	2	1,880	+1.577%
2026-07-16	2.9700	3.0100	2.9700	3.0100	+9.854%	2	1,882	+6.977%
2026-07-10	2.7400	2.7400	2.7400	2.7400	+2.622%	2	1,884	+17.518%
2026-07-08	2.6600	2.6700	2.6600	2.6700	+3.089%	7	1,884	+20.599%
2026-07-07	2.5900	2.5900	2.5900	2.5900	+1.969%	2	1,884	+24.324%
2026-07-06	2.5400	2.5400	2.5400	2.5400	+4.527%	1	1,882	+26.772%
2026-07-02	2.4300	2.4300	2.4300	2.4300	-1.619%	2	1,888	+32.510%
2026-07-01	2.4700	2.4700	2.4700	2.4700	-0.403%	1	1,888	+30.364%
2026-06-30	2.4800	2.4800	2.4800	2.4800	-6.415%	2	1,889	+29.839%
2026-06-26	2.6500	2.6500	2.6500	2.6500	+1.533%	14	1,887	+21.509%
2026-06-25	2.6100	2.6100	2.6100	2.6100	+4.400%	2	1,887	+23.372%
2026-06-24	2.5000	2.5000	2.5000	2.5000	+10.132%	8	1,889	+28.800%
2026-06-22	2.3300	2.3300	2.2700	2.2700	+0.889%	2	1,889	+41.850%
2026-06-17	2.2700	2.2700	2.2500	2.2500	-1.747%	3	1,888	+43.111%
2026-06-16	2.2100	2.2900	2.2100	2.2900	+4.091%	2	1,888	+40.611%
2026-06-15	2.1600	2.2100	2.0800	2.2000	-1.345%	68	1,886	+46.364%
2026-06-12	2.2300	2.2300	2.2300	2.2300	-3.043%	2	1,878	+44.395%
2026-06-10	2.3200	2.3200	2.2100	2.3000	+6.481%	32	1,878	+40.000%
2026-06-09	2.1800	2.1800	2.1600	2.1600	+3.349%	10	1,846	+49.074%
2026-06-08	2.0500	2.0900	2.0500	2.0900	-3.241%	2	1,837	+54.067%
2026-06-05	2.0600	2.1600	2.0600	2.1600	+21.348%	3	1,837	+49.074%
2026-06-04	1.7800	1.7800	1.7800	1.7800	-2.732%	25	1,836	+80.899%
2026-06-03	1.7000	1.8800	1.7000	1.8300	+4.571%	24	1,811	+75.956%
2026-06-02	1.7700	1.7700	1.7200	1.7500	+6.061%	12	1,798	+84.000%
2026-06-01	1.7500	1.7500	1.6400	1.6500	-7.821%	73	1,788	+95.152%
2026-05-29	1.8500	1.8500	1.7700	1.7900	-5.789%	316	1,753	+79.888%
2026-05-28	2.0100	2.0100	1.9000	1.9000	-11.628%	87	1,547	+69.474%
2026-05-22	2.1300	2.1500	2.1300	2.1500	-14.000%	7	1,472	+49.767%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+5.932%	2	1,472	+28.800%
2026-05-18	2.3600	2.3600	2.3600	2.3600	+9.767%	5	1,468	+36.441%
2026-05-14	2.1500	2.1500	2.1500	2.1500	+0.939%	5	1,468	+49.767%
2026-05-11	2.1300	2.1300	2.1300	2.1300	-7.792%	1	1,473	+51.174%
2026-05-08	2.2700	2.3100	2.2700	2.3100	+9.479%	1,356	1,473	+39.394%
2026-05-07	2.1100	2.1100	2.1100	2.1100	-7.456%	5	631	+52.607%
2026-05-06	2.2800	2.2800	2.2800	2.2800	-4.202%	4	631	+41.228%
2026-05-05	2.3800	2.3800	2.3800	2.3800	+4.846%	50	635	+35.294%
2026-05-04	2.2600	2.2800	2.2600	2.2700	-7.347%	12	666	+41.850%
2026-04-29	2.4500	2.4500	2.4500	2.4500	+6.061%	1	663	+31.429%
2026-04-28	2.3600	2.3600	2.2100	2.3100	-10.117%	11	664	+39.394%
2026-04-27	2.5700	2.5700	2.5700	2.5700	-3.019%	4	664	+25.292%
2026-04-24	2.6500	2.6500	2.6500	2.6500	+12.288%	9	668	+21.509%
2026-04-17	2.4600	2.4600	2.3400	2.3600	-16.312%	17	667	+36.441%
2026-04-09	2.8200	2.8200	2.8200	2.8200	+6.818%	1	667	+14.184%
2026-04-01	2.6400	2.6400	2.6400	2.6400	-9.589%	1	666	+21.970%
2026-03-31	2.9200	2.9200	2.9200	2.9200	-2.667%	100	665	+10.274%
2026-03-27	2.9400	3.0400	2.9400	3.0000	+10.701%	102	565	+7.333%
2026-03-26	2.7100	2.7100	2.7100	2.7100	+2.264%	100	620	+18.819%
2026-03-24	2.6500	2.6500	2.6500	2.6500	+3.922%	4	520	+21.509%
2026-03-23	2.6900	2.6900	2.5500	2.5500	-5.204%	49	516	+26.275%
2026-03-20	2.6400	2.6900	2.6300	2.6900	+8.032%	53	471	+19.703%
2026-03-19	2.6000	2.6000	2.4900	2.4900	-0.400%	2	418	+29.317%
2026-03-18	2.4600	2.5000	2.4600	2.5000	+5.042%	6	416	+28.800%
2026-03-17	2.3800	2.3800	2.3800	2.3800	-2.459%	1	410	+35.294%
2026-03-16	2.4900	2.4900	2.4400	2.4400	-0.408%	2	409	+31.967%
2026-03-13	2.4500	2.4500	2.4500	2.4500	+2.941%	1	407	+31.429%
2026-03-11	2.4500	2.4500	2.3800	2.3800	-1.245%	2	406	+35.294%
2026-03-09	2.4100	2.4100	2.4100	2.4100	+6.167%	2	406	+33.610%
2026-03-06	2.4000	2.5000	2.2700	2.2700	-9.562%	14	408	+41.850%
2026-03-04	2.6400	2.6400	2.5100	2.5100	-1.953%	3	414	+28.287%
2026-03-03	2.5600	2.6200	2.5500	2.5600	+2.811%	10	411	+25.781%
2026-02-26	2.5200	2.5200	2.4900	2.4900	-2.734%	3	402	+29.317%
2026-02-24	2.6300	2.7200	2.5600	2.5600	-3.759%	24	400	+25.781%
2026-02-23	2.6600	2.6600	2.6600	2.6600	+9.465%	1	376	+21.053%
2026-02-19	2.4900	2.4900	2.4300	2.4300	-5.814%	7	375	+32.510%
2026-02-17	2.5800	2.5800	2.5800	2.5800	+8.403%	2	378	+24.806%
2026-02-12	2.2400	2.5300	2.2200	2.3800	+6.726%	29	376	+35.294%
2026-02-09	2.2300	2.2300	2.2300	2.2300	+3.721%	2	391	+44.395%
2026-02-06	2.3900	2.3900	2.1400	2.1500	-11.157%	44	393	+49.767%
2026-02-05	2.4200	2.4200	2.4200	2.4200	+18.627%	2	381	+33.058%
2026-02-03	2.0400	2.0400	2.0400	2.0400	0.000%	1	379	+57.843%
2026-02-02	1.9800	2.0400	1.9800	2.0400	+3.553%	13	378	+57.843%
2026-01-30	1.8000	1.9700	1.8000	1.9700	+13.873%	13	365	+63.452%
2026-01-29	1.6600	1.7600	1.6600	1.7300	+10.897%	190	353	+86.127%
2026-01-28	1.5500	1.5600	1.5500	1.5600	-0.637%	21	178	+106.410%
2026-01-27	1.6400	1.6400	1.5700	1.5700	-8.187%	97	197	+105.096%
2026-01-26	1.6100	1.7200	1.6100	1.7100	+4.268%	68	101	+88.304%
2026-01-23	1.7100	1.8500	1.6400	1.6400	-8.380%	4	33	+96.341%
2026-01-21	1.6700	1.8300	1.6700	1.7900	+9.816%	26	29	+79.888%
2026-01-20	1.7000	1.7000	1.6300	1.6300	+1.875%	4	5	+97.546%
2026-01-16	1.6000	1.6000	1.6000	1.6000	0.000%	1	0	+101.250%

.dark-mode .dvzvX3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvzvX3{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918P6BBAI Sep 18 2026 6.00 Put (BBAI260918P00006000)option OPRA

BBAI20260918P6
BBAI Sep 18 2026 6.00 Put (BBAI260918P00006000)
option OPRA