Dark

BBAI20270115P1
BBAI Jan 15 2027 1.00 Put (BBAI270115P00001000)
option OPRA

EOD

Jul 23, 2026

0.03000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,524	0.000%
2026-07-21	0.0400	0.0400	0.0300	0.0300	0.000%	62	1,525	0.000%
2026-07-17	0.0200	0.0400	0.0200	0.0300	-25.000%	34	1,489	0.000%
2026-07-08	0.0400	0.0400	0.0400	0.0400	+33.333%	5	1,518	-25.000%
2026-07-06	0.0400	0.0400	0.0100	0.0300	-25.000%	4	1,513	0.000%
2026-07-02	0.0400	0.0400	0.0400	0.0400	+33.333%	1	1,512	-25.000%
2026-06-30	0.0300	0.0300	0.0300	0.0300	+50.000%	2	1,512	0.000%
2026-06-23	0.0200	0.0200	0.0200	0.0200	-33.333%	29	1,511	+50.000%
2026-06-22	0.0400	0.0400	0.0200	0.0300	+50.000%	8	1,540	0.000%
2026-06-17	0.0200	0.0400	0.0100	0.0200	-33.333%	60	1,537	+50.000%
2026-06-16	0.0300	0.0500	0.0200	0.0300	0.000%	74	1,527	0.000%
2026-06-15	0.0300	0.0400	0.0200	0.0300	0.000%	18	1,524	0.000%
2026-06-12	0.0400	0.0500	0.0100	0.0300	0.000%	114	1,526	0.000%
2026-06-09	0.0300	0.0400	0.0300	0.0300	0.000%	16	1,524	0.000%
2026-06-08	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,519	0.000%
2026-06-05	0.0500	0.0600	0.0200	0.0400	+100.000%	22	1,520	-25.000%
2026-06-03	0.0500	0.0500	0.0200	0.0200	0.000%	158	1,522	+50.000%
2026-06-01	0.0200	0.0200	0.0200	0.0200	-50.000%	4	1,523	+50.000%
2026-05-26	0.0500	0.0700	0.0200	0.0400	+100.000%	16	1,527	-25.000%
2026-05-19	0.0600	0.0600	0.0200	0.0200	-33.333%	4	1,525	+50.000%
2026-05-13	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,525	0.000%
2026-05-11	0.0500	0.0500	0.0500	0.0500	+25.000%	30	1,523	-40.000%
2026-05-06	0.0600	0.0600	0.0400	0.0400	0.000%	2	1,493	-25.000%
2026-04-17	0.0400	0.0400	0.0400	0.0400	+33.333%	100	1,493	-25.000%
2026-04-16	0.0400	0.0400	0.0300	0.0300	-25.000%	6	1,393	0.000%
2026-04-14	0.0400	0.0400	0.0400	0.0400	0.000%	25	1,397	-25.000%
2026-04-13	0.0400	0.0400	0.0400	0.0400	0.000%	1	1,397	-25.000%
2026-04-08	0.0400	0.0400	0.0400	0.0400	-33.333%	1	1,396	-25.000%
2026-03-30	0.0600	0.0600	0.0600	0.0600	+20.000%	3	1,396	-50.000%
2026-03-27	0.0500	0.0500	0.0500	0.0500	+400.000%	1	1,393	-40.000%
2026-03-26	0.0200	0.0200	0.0100	0.0100	-80.000%	80	1,394	+200.000%
2026-03-24	0.0500	0.0500	0.0500	0.0500	+25.000%	1	1,474	-40.000%
2026-03-20	0.0600	0.0600	0.0400	0.0400	-20.000%	5	1,474	-25.000%
2026-03-17	0.0500	0.0500	0.0500	0.0500	0.000%	500	1,474	-40.000%
2026-03-03	0.0500	0.0500	0.0500	0.0500	+66.667%	1	974	-40.000%
2026-02-23	0.0300	0.0300	0.0300	0.0300	0.000%	5	973	0.000%
2026-02-12	0.0300	0.0300	0.0300	0.0300	-40.000%	4	978	0.000%
2026-02-10	0.0400	0.0500	0.0300	0.0500	0.000%	45	978	-40.000%
2026-02-06	0.0500	0.0500	0.0500	0.0500	0.000%	1	935	-40.000%
2026-02-04	0.0500	0.0500	0.0500	0.0500	0.000%	1	934	-40.000%
2026-01-29	0.0500	0.0500	0.0500	0.0500	0.000%	1	933	-40.000%
2026-01-21	0.0500	0.0500	0.0500	0.0500	0.000%	23	932	-40.000%
2026-01-13	0.0500	0.0500	0.0500	0.0500	0.000%	5	909	-40.000%
2026-01-08	0.0500	0.0500	0.0500	0.0500	0.000%	77	909	-40.000%
2026-01-07	0.0500	0.0500	0.0500	0.0500	0.000%	1	845	-40.000%
2026-01-06	0.0500	0.0500	0.0500	0.0500	-16.667%	150	845	-40.000%
2025-12-31	0.0600	0.0600	0.0600	0.0600	+20.000%	2	845	-50.000%
2025-12-30	0.0500	0.0500	0.0500	0.0500	-28.571%	2	845	-40.000%
2025-12-29	0.0700	0.0700	0.0700	0.0700	0.000%	5	845	-57.143%
2025-12-23	0.0700	0.0700	0.0700	0.0700	0.000%	2	840	-57.143%
2025-12-22	0.0500	0.0700	0.0500	0.0700	+16.667%	44	842	-57.143%
2025-12-18	0.0600	0.0600	0.0600	0.0600	-14.286%	1	804	-50.000%
2025-12-17	0.0700	0.0700	0.0600	0.0700	+16.667%	163	805	-57.143%
2025-12-15	0.0600	0.0600	0.0600	0.0600	+20.000%	86	751	-50.000%
2025-12-11	0.0800	0.0800	0.0500	0.0500	-28.571%	8	755	-40.000%
2025-12-05	0.0600	0.0700	0.0600	0.0700	+16.667%	10	752	-57.143%
2025-12-04	0.0600	0.0600	0.0600	0.0600	-25.000%	3	761	-50.000%
2025-12-03	0.0800	0.0800	0.0800	0.0800	0.000%	30	764	-62.500%
2025-11-26	0.0800	0.0800	0.0800	0.0800	+14.286%	2	734	-62.500%
2025-11-25	0.0700	0.0700	0.0700	0.0700	+16.667%	150	734	-57.143%
2025-11-24	0.0600	0.0600	0.0600	0.0600	-40.000%	1	734	-50.000%
2025-11-21	0.1000	0.1000	0.1000	0.1000	+25.000%	13	735	-70.000%
2025-11-18	0.0800	0.0800	0.0800	0.0800	0.000%	1	722	-62.500%
2025-11-17	0.0800	0.0800	0.0800	0.0800	-11.111%	2	721	-62.500%
2025-11-14	0.1100	0.1100	0.0800	0.0900	+28.571%	31	719	-66.667%
2025-11-13	0.0800	0.0800	0.0700	0.0700	+16.667%	44	695	-57.143%
2025-11-11	0.0600	0.0600	0.0600	0.0600	-33.333%	4	653	-50.000%
2025-11-10	0.0900	0.0900	0.0900	0.0900	+28.571%	4	657	-66.667%
2025-11-06	0.0700	0.0700	0.0700	0.0700	-41.667%	40	653	-57.143%
2025-10-31	0.1200	0.1200	0.1200	0.1200	+50.000%	4	663	-75.000%
2025-10-30	0.1200	0.1200	0.0800	0.0800	-20.000%	2	659	-62.500%
2025-10-24	0.1200	0.1200	0.0800	0.1000	0.000%	44	659	-70.000%
2025-10-22	0.1000	0.1000	0.1000	0.1000	+66.667%	250	620	-70.000%
2025-10-21	0.1000	0.1000	0.0500	0.0600	0.000%	22	562	-50.000%
2025-10-20	0.1000	0.1000	0.0500	0.0600	-25.000%	96	563	-50.000%
2025-10-17	0.1000	0.1200	0.0600	0.0800	-20.000%	34	566	-62.500%
2025-10-16	0.1200	0.1200	0.0700	0.1000	+66.667%	12	566	-70.000%
2025-10-15	0.0900	0.1200	0.0600	0.0600	+20.000%	59	564	-50.000%
2025-10-14	0.0900	0.0900	0.0500	0.0500	-16.667%	24	546	-40.000%
2025-10-13	0.0900	0.1000	0.0500	0.0600	-40.000%	29	544	-50.000%
2025-10-10	0.0900	0.1000	0.0600	0.1000	+66.667%	10	537	-70.000%
2025-10-09	0.0900	0.0900	0.0600	0.0600	-25.000%	4	539	-50.000%
2025-10-06	0.1200	0.1200	0.0800	0.0800	0.000%	2	539	-62.500%
2025-10-03	0.1200	0.1200	0.0800	0.0800	0.000%	2	539	-62.500%
2025-09-30	0.1200	0.1200	0.0800	0.0800	-20.000%	2	539	-62.500%
2025-09-24	0.1000	0.1000	0.1000	0.1000	+66.667%	1	539	-70.000%
2025-09-23	0.1000	0.1000	0.0600	0.0600	-45.455%	24	539	-50.000%
2025-09-22	0.1100	0.1100	0.1100	0.1100	-26.667%	1	519	-72.727%
2025-09-18	0.1500	0.1500	0.1500	0.1500	+15.385%	55	520	-80.000%
2025-09-12	0.1300	0.1300	0.1300	0.1300	+18.182%	5	527	-76.923%
2025-09-09	0.1100	0.1300	0.1100	0.1100	0.000%	65	527	-72.727%
2025-09-08	0.1100	0.1100	0.1100	0.1100	-8.333%	10	512	-72.727%
2025-09-05	0.1200	0.1200	0.1200	0.1200	0.000%	5	502	-75.000%
2025-09-04	0.1200	0.1200	0.1200	0.1200	0.000%	15	497	-75.000%
2025-09-02	0.1100	0.1200	0.1100	0.1200	+20.000%	80	482	-75.000%
2025-08-22	0.1500	0.1500	0.1000	0.1000	-16.667%	2	502	-70.000%
2025-08-20	0.1200	0.1200	0.1200	0.1200	-20.000%	40	503	-75.000%
2025-08-18	0.1500	0.1500	0.1500	0.1500	+7.143%	1	463	-80.000%
2025-08-15	0.1400	0.1400	0.1400	0.1400	0.000%	1	464	-78.571%
2025-08-12	0.1000	0.1400	0.1000	0.1400	+7.692%	7	464	-78.571%
2025-08-11	0.1300	0.1300	0.1300	0.1300	+8.333%	10	465	-76.923%
2025-07-29	0.1200	0.1200	0.1200	0.1200	0.000%	40	457	-75.000%
2025-07-21	0.1200	0.1200	0.1200	0.1200	0.000%	1	417	-75.000%
2025-07-17	0.1200	0.1200	0.1200	0.1200	-20.000%	80	417	-75.000%
2025-07-16	0.1500	0.1500	0.1500	0.1500	+36.364%	1	407	-80.000%
2025-07-14	0.1100	0.1100	0.1100	0.1100	-31.250%	1	406	-72.727%
2025-07-11	0.1500	0.1600	0.1500	0.1600	+33.333%	8	406	-81.250%
2025-07-09	0.1200	0.1200	0.1200	0.1200	-20.000%	1	403	-75.000%
2025-07-02	0.1600	0.1600	0.1300	0.1500	0.000%	35	402	-80.000%
2025-07-01	0.1500	0.1500	0.1500	0.1500	+7.143%	1	400	-80.000%
2025-06-30	0.1400	0.1400	0.1400	0.1400	-17.647%	2	401	-78.571%
2025-06-26	0.1700	0.1700	0.1700	0.1700	0.000%	10	399	-82.353%
2025-06-25	0.1700	0.1700	0.1700	0.1700	+6.250%	2	399	-82.353%
2025-06-24	0.1600	0.1600	0.1600	0.1600	-27.273%	100	399	-81.250%
2025-06-23	0.2200	0.2200	0.2200	0.2200	+10.000%	1	397	-86.364%
2025-06-20	0.2000	0.2000	0.2000	0.2000	-23.077%	2	396	-85.000%
2025-06-05	0.2600	0.2600	0.2600	0.2600	-13.333%	10	395	-88.462%
2025-05-08	0.2600	0.3000	0.2600	0.3000	+15.385%	40	395	-90.000%
2025-05-06	0.3000	0.3000	0.2600	0.2600	-23.529%	2	388	-88.462%
2025-04-24	0.3000	0.3400	0.3000	0.3400	0.000%	2	387	-91.176%
2025-04-23	0.3400	0.3400	0.3400	0.3400	-8.108%	1	386	-91.176%
2025-04-21	0.3500	0.3700	0.3500	0.3700	+5.714%	2	385	-91.892%
2025-04-17	0.3500	0.3500	0.3500	0.3500	0.000%	1	382	-91.429%
2025-04-16	0.3500	0.3500	0.3500	0.3500	0.000%	1	382	-91.429%
2025-04-15	0.3600	0.3600	0.3500	0.3500	-2.778%	2	381	-91.429%
2025-04-14	0.3600	0.3600	0.3600	0.3600	+5.882%	3	379	-91.667%
2025-04-11	0.3300	0.3400	0.3300	0.3400	-2.857%	4	376	-91.176%
2025-04-09	0.3500	0.3500	0.3500	0.3500	0.000%	6	374	-91.429%
2025-04-04	0.3500	0.3500	0.3500	0.3500	+16.667%	100	375	-91.429%
2025-04-03	0.3000	0.3000	0.3000	0.3000	-3.226%	1	345	-90.000%
2025-04-01	0.3300	0.3300	0.3100	0.3100	-11.429%	2	345	-90.323%
2025-03-27	0.3500	0.3500	0.3500	0.3500	+25.000%	5	345	-91.429%
2025-03-24	0.2800	0.2800	0.2800	0.2800	-6.667%	10	345	-89.286%
2025-03-14	0.3000	0.3000	0.3000	0.3000	+7.143%	2	345	-90.000%
2025-03-13	0.2800	0.2800	0.2800	0.2800	+3.704%	1	346	-89.286%
2025-03-11	0.2700	0.2700	0.2700	0.2700	+8.000%	8	346	-88.889%
2025-03-10	0.3200	0.3200	0.2500	0.2500	-19.355%	52	348	-88.000%
2025-03-07	0.2500	0.3100	0.2500	0.3100	+47.619%	4	300	-90.323%
2025-02-26	0.2100	0.2100	0.2100	0.2100	+5.000%	5	298	-85.714%
2025-02-07	0.2000	0.2000	0.2000	0.2000	0.000%	80	296	-85.000%
2025-02-06	0.2000	0.2000	0.2000	0.2000	-25.926%	128	296	-85.000%
2025-02-05	0.2700	0.2700	0.0500	0.2700	-6.897%	14	296	-88.889%
2025-02-04	0.3000	0.3000	0.2500	0.2900	-3.333%	30	295	-89.655%
2025-01-31	0.3500	0.3500	0.3000	0.3000	-14.286%	70	325	-90.000%
2025-01-30	0.3500	0.3500	0.3500	0.3500	0.000%	10	304	-91.429%
2025-01-28	0.3500	0.3500	0.3500	0.3500	0.000%	10	304	-91.429%
2025-01-23	0.3500	0.3500	0.3500	0.3500	0.000%	4	304	-91.429%
2025-01-22	0.3200	0.3600	0.3200	0.3500	-16.667%	20	304	-91.429%
2025-01-13	0.4200	0.4200	0.3900	0.4200	+10.526%	80	304	-92.857%
2025-01-10	0.3700	0.4000	0.3500	0.3800	+8.571%	180	320	-92.105%
2025-01-08	0.3100	0.3500	0.3100	0.3500	+16.667%	15	331	-91.429%
2025-01-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	331	-90.000%
2025-01-03	0.3000	0.3000	0.3000	0.3000	-25.000%	30	331	-90.000%
2024-12-18	0.4000	0.4000	0.4000	0.4000	-11.111%	30	318	-92.500%
2024-12-16	0.4500	0.4500	0.4500	0.4500	0.000%	1	287	-93.333%
2024-12-10	0.2000	0.4500	0.2000	0.4500	+12.500%	19	287	-93.333%
2024-12-09	0.4000	0.4000	0.3900	0.4000	0.000%	11	271	-92.500%
2024-12-06	0.3500	0.4500	0.3500	0.4000	+14.286%	152	260	-92.500%
2024-12-05	0.3500	0.3500	0.3500	0.3500	-2.778%	10	184	-91.429%
2024-12-04	0.3600	0.3600	0.3600	0.3600	-10.000%	10	174	-91.667%
2024-12-02	0.3500	0.4000	0.3500	0.4000	-23.077%	2	164	-92.500%
2024-11-14	0.4600	0.5500	0.4600	0.5200	+8.333%	6	162	-94.231%
2024-11-11	0.4800	0.4800	0.4800	0.4800	+20.000%	1	156	-93.750%
2024-11-08	0.1500	0.4000	0.1500	0.4000	-11.111%	4	157	-92.500%
2024-11-06	0.4700	0.4800	0.4500	0.4500	-18.182%	21	155	-93.333%
2024-10-25	0.4600	0.5500	0.4600	0.5500	0.000%	30	136	-94.545%
2024-10-23	0.5200	0.5500	0.5200	0.5500	+7.843%	25	121	-94.545%
2024-10-22	0.5100	0.5100	0.5100	0.5100	-7.273%	10	96	-94.118%
2024-10-21	0.5000	0.5500	0.5000	0.5500	+10.000%	35	86	-94.545%
2024-10-17	0.5000	0.5000	0.5000	0.5000	0.000%	10	51	-94.000%
2024-10-16	0.5000	0.5000	0.5000	0.5000	0.000%	10	51	-94.000%
2024-10-15	0.5000	0.5000	0.5000	0.5000	0.000%	17	41	-94.000%
2024-10-14	0.5000	0.5000	0.5000	0.5000	0.000%	20	25	-94.000%
2024-10-09	0.5000	0.5000	0.5000	0.5000	-23.077%	2	5	-94.000%
2024-10-07	0.6500	0.6500	0.6500	0.6500	+16.071%	3	5	-95.385%
2024-10-02	0.5500	0.5600	0.5500	0.5600	+1.818%	3	4	-94.643%
2024-09-26	0.5500	0.5500	0.5500	0.5500	+30.952%	3	5	-94.545%
2024-09-20	0.4200	0.4200	0.4200	0.4200	0.000%	10	5	-92.857%

.dark-mode .gYjynx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gYjynx{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115P1BBAI Jan 15 2027 1.00 Put (BBAI270115P00001000)option OPRA

BBAI20270115P1
BBAI Jan 15 2027 1.00 Put (BBAI270115P00001000)
option OPRA