Dark

BBAI20260918P7
BBAI Sep 18 2026 7.00 Put (BBAI260918P00007000)
option OPRA

Expired

Sep 16, 2026

4.21+0.477%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.2700	4.2700	4.2100	4.2100	+0.477%	2	6	0.000%
2026-09-15	4.1900	4.1900	4.1900	4.1900	-0.238%	1	5	+0.477%
2026-09-14	4.2000	4.2000	4.2000	4.2000	+1.942%	1	5	+0.238%
2026-09-11	4.1600	4.1600	4.1200	4.1200	-0.962%	2	5	+2.184%
2026-09-09	4.1600	4.1600	4.1600	4.1600	+1.463%	1	5	+1.202%
2026-09-08	4.1000	4.1000	4.1000	4.1000	+1.235%	1	5	+2.683%
2026-09-04	4.0600	4.0600	4.0500	4.0500	+0.746%	2	5	+3.951%
2026-09-03	3.9700	4.0300	3.9700	4.0200	-1.229%	7	5	+4.726%
2026-09-02	4.0700	4.0700	4.0700	4.0700	+4.359%	1	82	+3.440%
2026-08-31	3.9000	3.9000	3.9000	3.9000	+0.257%	10	82	+7.949%
2026-08-28	3.8900	3.8900	3.8900	3.8900	+1.832%	5	82	+8.226%
2026-08-27	3.8500	3.8500	3.8200	3.8200	-4.975%	10	83	+10.209%
2026-08-26	4.0400	4.0400	4.0000	4.0200	+3.077%	3	82	+4.726%
2026-08-25	3.9000	3.9000	3.9000	3.9000	+1.299%	1	169	+7.949%
2026-08-24	3.8500	3.8500	3.8500	3.8500	+1.316%	2	169	+9.351%
2026-08-21	3.8500	3.8500	3.8000	3.8000	+1.333%	11	180	+10.789%
2026-08-12	3.7500	3.7500	3.7500	3.7500	+0.267%	2	188	+12.267%
2026-08-11	3.7400	3.7400	3.7400	3.7400	+1.081%	1	188	+12.567%
2026-08-07	3.9200	3.9200	3.7000	3.7000	-5.128%	3	189	+13.784%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-0.510%	1	259	+7.949%
2026-08-04	4.0500	4.0500	3.9200	3.9200	-6.667%	3	258	+7.398%
2026-07-27	4.2000	4.2000	4.2000	4.2000	+2.689%	10	261	+0.238%
2026-07-22	4.0900	4.0900	4.0900	4.0900	-2.153%	10	271	+2.934%
2026-07-17	4.1800	4.1800	4.1800	4.1800	+3.980%	2	281	+0.718%
2026-07-16	4.0000	4.0200	4.0000	4.0200	+8.649%	3	282	+4.726%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-0.538%	1	281	+13.784%
2026-07-08	3.7200	3.7200	3.7200	3.7200	+14.462%	1	281	+13.172%
2026-06-18	3.3300	3.3300	3.2500	3.2500	+1.881%	12	281	+29.538%
2026-06-17	3.1900	3.1900	3.1900	3.1900	+1.270%	1	281	+31.975%
2026-06-16	3.1000	3.1500	3.1000	3.1500	+1.286%	2	280	+33.651%
2026-06-15	3.0600	3.1100	3.0600	3.1100	+1.303%	6	278	+35.370%
2026-06-12	3.0700	3.0700	3.0700	3.0700	+8.865%	2	272	+37.134%
2026-06-08	2.8200	2.8200	2.8200	2.8200	-6.312%	2	270	+49.291%
2026-06-05	2.8600	3.0100	2.8600	3.0100	+14.885%	67	268	+39.867%
2026-06-03	2.6200	2.6200	2.6200	2.6200	+8.264%	2	205	+60.687%
2026-06-01	2.4100	2.4200	2.4100	2.4200	-6.923%	6	207	+73.967%
2026-05-29	2.5900	2.6000	2.5900	2.6000	-3.346%	40	209	+61.923%
2026-05-28	2.6800	2.6900	2.6800	2.6900	-7.241%	5	187	+56.506%
2026-05-27	2.8700	2.9000	2.8700	2.9000	-5.229%	3	192	+45.172%
2026-05-26	3.0600	3.0600	3.0600	3.0600	-3.774%	2	192	+37.582%
2026-05-20	3.1700	3.1800	3.1700	3.1800	-3.927%	6	190	+32.390%
2026-05-18	3.2500	3.3100	3.2500	3.3100	+8.170%	15	181	+27.190%
2026-05-15	3.0600	3.0600	3.0600	3.0600	+3.030%	1	181	+37.582%
2026-05-14	2.9700	2.9700	2.9700	2.9700	-1.656%	3	180	+41.751%
2026-05-13	3.0200	3.0200	3.0200	3.0200	-5.031%	1	176	+39.404%
2026-05-08	3.2000	3.2000	3.1800	3.1800	+3.583%	3	176	+32.390%
2026-05-07	3.0700	3.0700	3.0700	3.0700	+3.367%	3	178	+37.134%
2026-05-06	2.9700	2.9700	2.9700	2.9700	-8.615%	6	181	+41.751%
2026-05-05	3.2600	3.2600	3.2500	3.2500	+4.839%	11	181	+29.538%
2026-05-04	3.0900	3.1000	3.0900	3.1000	-8.284%	31	191	+35.806%
2026-04-20	3.3800	3.3800	3.3800	3.3800	-10.345%	5	183	+24.556%
2026-04-13	3.7700	3.7700	3.7700	3.7700	+4.432%	20	183	+11.671%
2026-04-10	3.6100	3.6100	3.6100	3.6100	+1.120%	1	163	+16.620%
2026-04-01	3.5700	3.5700	3.5700	3.5700	-7.273%	1	164	+17.927%
2026-03-27	3.8500	3.8500	3.8500	3.8500	+2.667%	1	164	+9.351%
2026-03-26	3.7000	3.7500	3.6400	3.7500	+8.696%	19	164	+12.267%
2026-03-23	3.4500	3.4500	3.4500	3.4500	-4.167%	1	171	+22.029%
2026-03-20	3.5300	3.6000	3.5300	3.6000	+4.956%	23	170	+16.944%
2026-03-19	3.5300	3.5300	3.4300	3.4300	+2.388%	7	147	+22.741%
2026-03-18	3.3300	3.3500	3.3300	3.3500	+3.077%	4	140	+25.672%
2026-03-17	3.2500	3.2500	3.2500	3.2500	-4.412%	6	136	+29.538%
2026-03-16	3.4000	3.4000	3.4000	3.4000	+2.410%	2	130	+23.824%
2026-03-13	3.3200	3.3200	3.3200	3.3200	+2.154%	34	128	+26.807%
2026-03-12	3.2500	3.2500	3.2500	3.2500	-0.915%	3	156	+29.538%
2026-03-10	3.2100	3.2800	3.2100	3.2800	+4.459%	6	153	+28.354%
2026-03-09	3.2300	3.2300	3.1400	3.1400	+2.951%	6	147	+34.076%
2026-03-06	3.3200	3.3200	3.0500	3.0500	-7.855%	11	141	+38.033%
2026-03-05	3.4200	3.4200	3.3100	3.3100	-1.780%	49	130	+27.190%
2026-03-04	3.3800	3.3800	3.3700	3.3700	-0.296%	16	81	+24.926%
2026-03-03	3.3700	3.3800	3.3700	3.3800	+3.364%	5	65	+24.556%
2026-03-02	3.2500	3.2700	3.2500	3.2700	-1.506%	8	62	+28.746%
2026-02-26	3.3500	3.3500	3.3200	3.3200	-1.775%	6	54	+26.807%
2026-02-25	3.5700	3.5700	3.3800	3.3800	-1.170%	3	49	+24.556%
2026-02-24	3.5800	3.5800	3.4200	3.4200	+4.268%	19	49	+23.099%
2026-02-19	3.2800	3.2800	3.2800	3.2800	-4.094%	1	30	+28.354%
2026-02-17	3.3800	3.4200	3.3800	3.4200	+3.636%	8	29	+23.099%
2026-02-13	3.3000	3.3000	3.3000	3.3000	+6.109%	1	20	+27.576%
2026-02-11	3.1100	3.1100	3.1100	3.1100	+5.068%	4	20	+35.370%
2026-02-10	2.8700	2.9900	2.8700	2.9600	+4.594%	14	16	+42.230%
2026-02-02	2.8300	2.8300	2.8300	2.8300	+37.379%	2	4	+48.763%
2026-01-28	2.0600	2.0600	2.0600	2.0600	-9.649%	1	2	+104.369%
2026-01-22	2.2800	2.2800	2.2800	2.2800	-9.163%	1	1	+84.649%
2026-01-21	2.5100	2.5100	2.5100	2.5100	0.000%	1	0	+67.729%

.dark-mode .Yr0Sc0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yr0Sc0{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918P7BBAI Sep 18 2026 7.00 Put (BBAI260918P00007000)option OPRA

BBAI20260918P7
BBAI Sep 18 2026 7.00 Put (BBAI260918P00007000)
option OPRA