Dark

BBAI20261218P3
BBAI Dec 18 2026 3.00 Put (BBAI261218P00003000)
option OPRA

EOD

Sep 17, 2026

0.5500-5.172%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5300	0.5500	0.5300	0.5500	-5.172%	15	3,657	0.000%
2026-09-16	0.5400	0.5800	0.5300	0.5800	+5.455%	274	3,649	-5.172%
2026-09-15	0.5300	0.5600	0.5300	0.5500	+12.245%	31	3,454	0.000%
2026-09-14	0.5300	0.5300	0.4700	0.4900	-5.769%	378	3,425	+12.245%
2026-09-11	0.5200	0.5200	0.5200	0.5200	-3.704%	1	3,418	+5.769%
2026-09-10	0.5600	0.5600	0.5300	0.5400	0.000%	18	3,417	+1.852%
2026-09-09	0.5100	0.5400	0.5000	0.5400	+8.000%	27	3,404	+1.852%
2026-09-08	0.5000	0.5300	0.4900	0.5000	+2.041%	156	3,389	+10.000%
2026-09-04	0.5000	0.5100	0.4900	0.4900	0.000%	10	3,254	+12.245%
2026-09-03	0.4700	0.4900	0.4700	0.4900	0.000%	17	3,254	+12.245%
2026-09-02	0.4800	0.5200	0.4800	0.4900	-3.922%	35	3,247	+12.245%
2026-09-01	0.5000	0.5200	0.4900	0.5100	+10.870%	28	3,226	+7.843%
2026-08-31	0.4700	0.5000	0.4500	0.4600	-4.167%	177	3,223	+19.565%
2026-08-28	0.4700	0.4800	0.4700	0.4800	+20.000%	11	3,140	+14.583%
2026-08-27	0.4400	0.4700	0.4000	0.4000	-9.091%	82	3,139	+37.500%
2026-08-26	0.5000	0.5000	0.4400	0.4400	-8.333%	52	3,151	+25.000%
2026-08-25	0.4800	0.4900	0.4800	0.4800	0.000%	47	3,130	+14.583%
2026-08-24	0.4500	0.5000	0.4500	0.4800	+6.667%	73	3,098	+14.583%
2026-08-21	0.4500	0.4600	0.4400	0.4500	-10.000%	149	3,066	+22.222%
2026-08-20	0.5000	0.5100	0.5000	0.5000	+2.041%	178	3,046	+10.000%
2026-08-19	0.5100	0.5200	0.4900	0.4900	+2.083%	47	2,993	+12.245%
2026-08-18	0.5200	0.5200	0.4800	0.4800	+2.128%	56	2,987	+14.583%
2026-08-17	0.4800	0.5000	0.4700	0.4700	-2.083%	25	2,930	+17.021%
2026-08-14	0.4800	0.4800	0.4600	0.4800	0.000%	665	2,907	+14.583%
2026-08-13	0.4800	0.4800	0.4700	0.4800	-2.041%	106	2,381	+14.583%
2026-08-12	0.4800	0.5200	0.4800	0.4900	+2.083%	47	2,287	+12.245%
2026-08-11	0.5300	0.5500	0.4800	0.4800	-9.434%	120	2,297	+14.583%
2026-08-10	0.5300	0.5400	0.5100	0.5300	+3.922%	78	2,328	+3.774%
2026-08-07	0.6400	0.6400	0.5100	0.5100	-20.313%	26	2,272	+7.843%
2026-08-06	0.6400	0.6800	0.6000	0.6400	-1.538%	12	2,267	-14.063%
2026-08-05	0.6400	0.6600	0.6200	0.6500	+10.169%	24	2,266	-15.385%
2026-08-04	0.6700	0.6700	0.5700	0.5900	-15.714%	231	2,266	-6.780%
2026-08-03	0.8200	0.8200	0.6400	0.7000	-5.405%	7	2,236	-21.429%
2026-07-31	0.7100	0.7600	0.7100	0.7400	+1.370%	308	2,229	-25.676%
2026-07-30	0.7700	0.7900	0.7100	0.7300	-12.048%	33	2,228	-24.658%
2026-07-29	0.8000	0.8500	0.7700	0.8300	+9.211%	8	2,226	-33.735%
2026-07-28	0.7800	0.7900	0.7300	0.7600	+7.042%	410	2,219	-27.632%
2026-07-27	0.7000	0.7700	0.7000	0.7100	-6.579%	25	2,216	-22.535%
2026-07-24	0.7600	0.7700	0.7300	0.7600	+4.110%	8	2,208	-27.632%
2026-07-23	0.7200	0.7600	0.6900	0.7300	-2.667%	15	2,204	-24.658%
2026-07-22	0.7400	0.7500	0.7000	0.7500	+5.634%	121	2,195	-26.667%
2026-07-21	0.7300	0.7300	0.6800	0.7100	-2.740%	13	2,077	-22.535%
2026-07-20	0.7300	0.7800	0.7300	0.7300	0.000%	32	2,069	-24.658%
2026-07-17	0.7500	0.7900	0.7300	0.7300	+5.797%	77	2,056	-24.658%
2026-07-16	0.6600	0.7300	0.6500	0.6900	+11.290%	394	1,985	-20.290%
2026-07-15	0.6000	0.6500	0.5900	0.6200	-6.061%	21	1,672	-11.290%
2026-07-14	0.6700	0.6800	0.6300	0.6600	0.000%	147	1,671	-16.667%
2026-07-13	0.6300	0.6700	0.6100	0.6600	+8.197%	21	1,649	-16.667%
2026-07-10	0.5600	0.6300	0.5600	0.6100	+1.667%	32	1,631	-9.836%
2026-07-09	0.6000	0.6200	0.6000	0.6000	-3.226%	23	1,620	-8.333%
2026-07-08	0.5600	0.6200	0.5600	0.6200	+14.815%	17	1,568	-11.290%
2026-07-07	0.5600	0.5800	0.5300	0.5400	+1.887%	21	1,551	+1.852%
2026-07-06	0.5700	0.5700	0.5200	0.5300	0.000%	23	1,530	+3.774%
2026-07-02	0.5300	0.5300	0.5300	0.5300	+1.923%	1	1,513	+3.774%
2026-07-01	0.5200	0.5300	0.5000	0.5200	-1.887%	25	1,513	+5.769%
2026-06-30	0.5500	0.5500	0.5200	0.5300	-8.621%	38	1,501	+3.774%
2026-06-29	0.6100	0.6100	0.5700	0.5800	-4.918%	15	1,464	-5.172%
2026-06-26	0.6000	0.6100	0.6000	0.6100	+1.667%	6	1,459	-9.836%
2026-06-25	0.5900	0.6400	0.5900	0.6000	+3.448%	62	1,453	-8.333%
2026-06-24	0.5300	0.5800	0.5300	0.5800	+11.538%	55	1,463	-5.172%
2026-06-23	0.5200	0.5200	0.5000	0.5200	-1.887%	55	1,412	+5.769%
2026-06-22	0.5400	0.5400	0.5000	0.5300	0.000%	47	1,360	+3.774%
2026-06-18	0.5100	0.5700	0.5100	0.5300	0.000%	19	1,293	+3.774%
2026-06-17	0.5000	0.5400	0.5000	0.5300	+6.000%	154	1,293	+3.774%
2026-06-16	0.5500	0.5500	0.5000	0.5000	0.000%	82	1,156	+10.000%
2026-06-15	0.5200	0.5200	0.5000	0.5000	-5.660%	14	1,014	+10.000%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-3.636%	4	1,013	+3.774%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-1.786%	2	1,013	0.000%
2026-06-10	0.5300	0.5600	0.5200	0.5600	-3.448%	11	1,012	-1.786%
2026-06-09	0.5100	0.5900	0.5000	0.5800	+13.725%	29	1,006	-5.172%
2026-06-08	0.5100	0.5100	0.5100	0.5100	-1.923%	1	985	+7.843%
2026-06-05	0.2900	0.5500	0.2900	0.5200	+18.182%	106	984	+5.769%
2026-06-04	0.4700	0.4700	0.4400	0.4400	0.000%	51	882	+25.000%
2026-06-03	0.4000	0.4600	0.4000	0.4400	+2.326%	35	932	+25.000%
2026-06-02	0.2900	0.4400	0.2900	0.4300	+4.878%	9	923	+27.907%
2026-06-01	0.4100	0.4100	0.4100	0.4100	-12.766%	56	919	+34.146%
2026-05-29	0.3300	0.4900	0.3300	0.4700	+6.818%	717	873	+17.021%
2026-05-28	0.4500	0.5000	0.4300	0.4400	-10.204%	35	291	+25.000%
2026-05-27	0.4600	0.4900	0.4600	0.4900	-2.000%	12	257	+12.245%
2026-05-26	0.4800	0.5100	0.4700	0.5000	+6.383%	41	249	+10.000%
2026-05-22	0.4500	0.5000	0.4500	0.4700	+4.444%	17	220	+17.021%
2026-05-21	0.5000	0.5000	0.4500	0.4500	-15.094%	9	211	+22.222%
2026-05-20	0.5100	0.5300	0.5100	0.5300	-19.697%	13	211	+3.774%
2026-05-19	0.6600	0.6600	0.6600	0.6600	+20.000%	1	196	-16.667%
2026-05-18	0.5000	0.5500	0.5000	0.5500	+12.245%	6	196	0.000%
2026-05-15	0.4900	0.4900	0.4900	0.4900	+6.522%	1	196	+12.245%
2026-05-13	0.3600	0.4600	0.3600	0.4600	-2.128%	2	195	+19.565%
2026-05-12	0.4700	0.4900	0.4700	0.4700	+2.174%	7	186	+17.021%
2026-05-11	0.4700	0.5000	0.4600	0.4600	-8.000%	3	186	+19.565%
2026-05-08	0.5000	0.5000	0.4900	0.5000	+4.167%	10	183	+10.000%
2026-05-07	0.4800	0.4800	0.4800	0.4800	+9.091%	1	178	+14.583%
2026-05-06	0.5100	0.5100	0.4400	0.4400	-22.807%	7	177	+25.000%
2026-05-05	0.5800	0.6000	0.5700	0.5700	+3.636%	18	171	-3.509%
2026-05-04	0.5600	0.5800	0.5400	0.5500	+1.852%	125	161	0.000%
2026-05-01	0.5400	0.5400	0.5400	0.5400	-6.897%	1	132	+1.852%
2026-04-30	0.6000	0.6000	0.5700	0.5800	-4.918%	4	132	-5.172%
2026-04-29	0.6000	0.6200	0.6000	0.6100	+38.636%	7	131	-9.836%
2026-04-28	0.6100	0.6400	0.4400	0.4400	-31.250%	31	126	+25.000%
2026-04-27	0.6500	0.6500	0.6400	0.6400	-1.538%	44	98	-14.063%
2026-04-24	0.6000	0.6500	0.6000	0.6500	+4.839%	23	55	-15.385%
2026-04-23	0.6200	0.6200	0.6200	0.6200	+5.085%	1	32	-11.290%
2026-04-22	0.5900	0.5900	0.5900	0.5900	-1.667%	1	31	-6.780%
2026-04-21	0.5000	0.6000	0.5000	0.6000	+3.448%	15	30	-8.333%
2026-04-20	0.6000	0.6000	0.5800	0.5800	+3.571%	6	15	-5.172%
2026-04-17	0.5200	0.5600	0.5200	0.5600	+5.660%	7	9	-1.786%
2026-04-16	0.5300	0.5300	0.5300	0.5300	0.000%	2	0	+3.774%

.dark-mode .C5kB4n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5kB4n{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20261218P3BBAI Dec 18 2026 3.00 Put (BBAI261218P00003000)option OPRA

BBAI20261218P3
BBAI Dec 18 2026 3.00 Put (BBAI261218P00003000)
option OPRA