Dark

BBAI20270115P10
BBAI Jan 15 2027 10.00 Put (BBAI270115P00010000)
option OPRA

EOD

Jul 17, 2026

7.14+4.539%(+0.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	7.0500	7.1400	7.0500	7.1400	+4.539%	5	4,413	0.000%
2026-07-13	6.8000	6.8300	6.8000	6.8300	+5.077%	4	4,413	+4.539%
2026-07-06	6.5000	6.5000	6.5000	6.5000	+1.881%	1	4,416	+9.846%
2026-06-30	6.3500	6.4000	6.3500	6.3800	+2.080%	8	4,415	+11.912%
2026-06-17	6.2500	6.2500	6.2500	6.2500	0.000%	1	4,410	+14.240%
2026-06-16	6.2500	6.2500	6.2500	6.2500	+11.607%	1	4,410	+14.240%
2026-06-04	5.6000	5.6000	5.6000	5.6000	-0.178%	2	4,409	+27.500%
2026-06-03	5.6100	5.6100	5.6100	5.6100	+2.000%	20	4,409	+27.273%
2026-06-02	5.5100	5.5100	5.5000	5.5000	+1.852%	11	4,409	+29.818%
2026-06-01	5.4000	5.4000	5.4000	5.4000	-2.703%	2	4,419	+32.222%
2026-05-29	5.6000	5.6000	5.5500	5.5500	-9.016%	2	4,419	+28.649%
2026-05-26	6.1000	6.1000	6.1000	6.1000	-2.711%	2	4,417	+17.049%
2026-05-20	6.2700	6.2700	6.2700	6.2700	-0.476%	1	4,418	+13.876%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+4.132%	1	4,418	+13.333%
2026-05-15	6.0500	6.0500	6.0500	6.0500	0.000%	1	4,418	+18.017%
2026-05-12	6.0500	6.0500	6.0500	6.0500	-0.329%	5	4,418	+18.017%
2026-05-04	6.0700	6.0700	6.0700	6.0700	-1.621%	1	4,418	+17.628%
2026-05-01	6.2200	6.2200	6.1700	6.1700	-2.219%	26	4,420	+15.721%
2026-04-30	6.3100	6.3100	6.3100	6.3100	-1.866%	1	4,420	+13.154%
2026-04-29	6.4300	6.4300	6.4300	6.4300	+2.880%	5	4,420	+11.042%
2026-04-28	6.3500	6.3500	6.2500	6.2500	-0.794%	3	4,420	+14.240%
2026-04-22	6.2600	6.3000	6.2600	6.3000	0.000%	22	4,420	+13.333%
2026-04-21	6.3000	6.3000	6.3000	6.3000	-0.787%	1	4,439	+13.333%
2026-04-17	6.2000	6.3500	6.1900	6.3500	-1.090%	5	4,439	+12.441%
2026-04-15	6.3800	6.4200	6.3800	6.4200	-4.889%	2	4,441	+11.215%
2026-04-13	6.7500	6.7500	6.7500	6.7500	+2.273%	3	4,442	+5.778%
2026-04-02	6.6000	6.6000	6.6000	6.6000	-1.932%	30	4,460	+8.182%
2026-03-26	6.6500	6.7300	6.6000	6.7300	+3.538%	26	4,460	+6.092%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-0.459%	1	4,461	+9.846%
2026-03-20	6.5200	6.5300	6.5200	6.5300	+2.031%	5	4,461	+9.342%
2026-03-19	6.4900	6.4900	6.4000	6.4000	+2.400%	11	4,457	+11.563%
2026-03-18	6.2500	6.2500	6.2500	6.2500	+0.806%	5	4,446	+14.240%
2026-03-17	6.2700	6.2700	6.2000	6.2000	-1.899%	6	4,446	+15.161%
2026-03-16	6.3200	6.3200	6.3200	6.3200	+1.120%	1	4,446	+12.975%
2026-03-13	6.2500	6.2500	6.2500	6.2500	+1.626%	1	4,446	+14.240%
2026-03-12	6.1500	6.1500	6.1500	6.1500	+0.820%	5	4,446	+16.098%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-1.613%	1	4,442	+17.049%
2026-03-10	6.0300	6.2000	6.0300	6.2000	-0.482%	2	4,442	+15.161%
2026-03-09	6.2000	6.2300	6.2000	6.2300	+3.833%	2	4,442	+14.607%
2026-03-06	6.1700	6.1700	6.0000	6.0000	-3.226%	72	4,448	+19.000%
2026-03-05	6.2000	6.2000	6.2000	6.2000	-2.362%	3	4,442	+15.161%
2026-03-04	6.3500	6.3500	6.3500	6.3500	+0.794%	1	4,442	+12.441%
2026-03-03	6.4100	6.4100	6.3000	6.3000	+0.962%	4	4,441	+13.333%
2026-03-02	6.2400	6.2400	6.2400	6.2400	-0.952%	1	4,441	+14.423%
2026-02-27	6.5000	6.5000	6.3000	6.3000	-0.787%	5	4,442	+13.333%
2026-02-25	6.3500	6.3500	6.3500	6.3500	0.000%	50	4,441	+12.441%
2026-02-24	6.3500	6.3500	6.3500	6.3500	+3.252%	1	4,441	+12.441%
2026-02-19	6.1000	6.1600	6.1000	6.1500	+0.820%	3	4,441	+16.098%
2026-02-18	6.2200	6.2200	6.1000	6.1000	-3.175%	8	4,441	+17.049%
2026-02-17	6.3000	6.3000	6.3000	6.3000	+2.439%	2	4,443	+13.333%
2026-02-05	6.1000	6.1500	6.1000	6.1500	+6.034%	4	4,443	+16.098%
2026-02-04	5.8000	5.8000	5.8000	5.8000	+1.754%	1	4,443	+23.103%
2026-02-03	5.7000	5.7000	5.7000	5.7000	+0.885%	1	4,443	+25.263%
2026-02-02	5.6500	5.6500	5.6500	5.6500	+2.914%	1	4,443	+26.372%
2026-01-30	5.4800	5.4900	5.4800	5.4900	+14.375%	101	4,443	+30.055%
2026-01-28	4.6000	4.8000	4.6000	4.8000	-6.796%	5	4,436	+48.750%
2026-01-26	5.1200	5.1500	5.1200	5.1500	+0.980%	16	4,441	+38.641%
2026-01-23	5.0700	5.1000	5.0700	5.1000	+2.410%	2	4,440	+40.000%
2026-01-20	5.0500	5.1500	4.9000	4.9800	+1.633%	17	4,440	+43.373%
2026-01-16	4.9500	4.9500	4.9000	4.9000	+2.083%	6	4,455	+45.714%
2026-01-15	4.7000	4.8000	4.7000	4.8000	-3.421%	13	4,455	+48.750%
2026-01-14	4.9700	4.9700	4.9700	4.9700	0.000%	4	4,468	+43.662%
2026-01-13	4.9700	4.9700	4.9700	4.9700	-4.423%	7	4,468	+43.662%
2026-01-12	4.9900	5.2000	4.9900	5.2000	+6.557%	2	4,475	+37.308%
2026-01-09	4.9000	4.9200	4.8500	4.8800	-2.400%	45	4,476	+46.311%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-2.534%	10	4,478	+42.800%
2026-01-07	4.8100	5.1300	4.8100	5.1300	+3.636%	6	4,478	+39.181%
2026-01-06	5.2000	5.2000	4.9500	4.9500	-7.477%	18	4,479	+44.242%
2026-01-05	5.3200	5.3500	5.2700	5.3500	+0.753%	18	4,479	+33.458%
2026-01-02	5.3100	5.3100	5.3100	5.3100	-2.747%	3	4,479	+34.463%
2025-12-31	5.5600	5.5600	5.4600	5.4600	+2.056%	7	4,477	+30.769%
2025-12-29	5.5500	5.5500	5.3500	5.3500	+1.711%	5	4,477	+33.458%
2025-12-23	4.9500	5.2600	4.9500	5.2600	+1.544%	10	4,477	+35.741%
2025-12-22	5.1800	5.1800	5.1800	5.1800	-0.385%	2	4,477	+37.838%
2025-12-19	5.6500	5.6500	5.2000	5.2000	-5.455%	4	4,477	+37.308%
2025-12-18	5.5000	5.5300	5.5000	5.5000	+0.917%	10	4,475	+29.818%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+1.869%	2	4,467	+31.009%
2025-12-15	5.3500	5.3500	5.3500	5.3500	+2.885%	2	4,467	+33.458%
2025-12-12	5.1300	5.2200	5.1000	5.2000	+3.175%	69	4,467	+37.308%
2025-12-11	5.2500	5.2500	5.0400	5.0400	-1.176%	2	4,466	+41.667%
2025-12-10	5.2000	5.2000	5.0000	5.1000	-0.971%	3	4,465	+40.000%
2025-12-08	5.1500	5.1600	5.0500	5.1500	+0.980%	10	4,463	+38.641%
2025-12-05	5.1000	5.1500	5.1000	5.1000	+3.448%	8	4,456	+40.000%
2025-12-04	5.1500	5.1500	4.9300	4.9300	-9.041%	113	4,448	+44.828%
2025-12-03	5.6000	5.6000	5.4200	5.4200	-1.812%	39	4,342	+31.734%
2025-12-01	5.5200	5.5200	5.5200	5.5200	+3.178%	50	4,341	+29.348%
2025-11-28	5.4500	5.4500	5.3500	5.3500	-0.926%	2	4,366	+33.458%
2025-11-26	5.4000	5.4000	5.4000	5.4000	-1.818%	60	4,380	+32.222%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+1.852%	35	4,380	+29.818%
2025-11-24	5.4700	5.5000	5.4000	5.4000	-7.216%	36	4,380	+32.222%
2025-11-21	5.9000	6.0500	5.8200	5.8200	+4.865%	68	4,402	+22.680%
2025-11-18	5.7000	5.7000	5.5500	5.5500	-5.128%	9	4,393	+28.649%
2025-11-17	5.8000	5.8800	5.8000	5.8500	+7.339%	27	4,393	+22.051%
2025-11-14	5.4500	5.4500	5.4500	5.4500	-1.978%	1	4,376	+31.009%
2025-11-13	5.3900	5.5600	5.3600	5.5600	+7.129%	240	4,376	+28.417%
2025-11-12	5.1500	5.3700	5.0600	5.1900	-5.292%	20	4,377	+37.572%
2025-11-11	5.4800	5.4800	5.4800	5.4800	-5.354%	100	4,375	+30.292%
2025-11-10	5.8000	5.8000	5.7900	5.7900	-2.689%	6	4,375	+23.316%
2025-11-07	5.9500	5.9500	5.9500	5.9500	+1.709%	19	4,374	+20.000%
2025-11-06	5.8500	5.8500	5.8500	5.8500	+2.094%	20	4,374	+22.051%
2025-11-05	5.7300	5.7300	5.7300	5.7300	+5.138%	20	4,354	+24.607%
2025-11-03	5.4500	5.4500	5.4500	5.4500	-0.909%	1	4,333	+31.009%
2025-10-31	5.5000	5.5000	5.5000	5.5000	-0.901%	15	4,333	+29.818%
2025-10-30	5.5000	5.5500	5.5000	5.5500	+1.835%	21	4,333	+28.649%
2025-10-28	5.4500	5.4500	5.4500	5.4500	+0.184%	5	4,323	+31.009%
2025-10-27	5.4400	5.4400	5.4400	5.4400	+0.741%	1	4,318	+31.250%
2025-10-21	5.3900	5.4000	5.3900	5.4000	+1.887%	3	4,318	+32.222%
2025-10-20	5.2500	5.3000	5.2500	5.3000	-2.752%	28	4,318	+34.717%
2025-10-17	5.4500	5.4500	5.4500	5.4500	+4.607%	30	4,345	+31.009%
2025-10-16	5.1000	5.2500	5.1000	5.2100	+4.200%	347	4,332	+37.044%
2025-10-15	5.0000	5.1500	5.0000	5.0000	+4.167%	8	4,339	+42.800%
2025-10-14	5.1300	5.1300	4.8000	4.8000	-1.031%	171	4,339	+48.750%
2025-10-13	5.4000	5.4000	4.8400	4.8500	-7.619%	62	4,395	+47.216%
2025-10-10	4.9000	5.2600	4.6400	5.2500	+0.962%	110	4,418	+36.000%
2025-10-09	5.3100	5.3100	5.1900	5.2000	-0.952%	19	4,388	+37.308%
2025-10-07	5.1000	5.2500	5.1000	5.2500	+2.941%	106	4,381	+36.000%
2025-10-06	5.2000	5.2000	5.0400	5.1000	-2.857%	195	4,381	+40.000%
2025-10-03	5.3000	5.3200	5.2500	5.2500	0.000%	133	4,384	+36.000%
2025-10-02	5.2500	5.2500	5.2500	5.2500	+0.962%	100	4,359	+36.000%
2025-10-01	5.4200	5.4200	5.2000	5.2000	-7.143%	8	4,259	+37.308%
2025-09-30	5.6000	5.6000	5.6000	5.6000	+1.633%	20	4,258	+27.500%
2025-09-29	5.4600	5.5100	5.4600	5.5100	+0.731%	3	4,238	+29.583%
2025-09-26	5.4700	5.4700	5.4700	5.4700	+5.192%	11	4,240	+30.530%
2025-09-25	5.2200	5.2200	5.2000	5.2000	+1.961%	23	4,240	+37.308%
2025-09-24	5.0000	5.1000	5.0000	5.1000	+5.809%	13	4,240	+40.000%
2025-09-23	4.9500	5.0100	4.7700	4.8200	-7.308%	308	4,236	+48.133%
2025-09-22	5.5000	5.5000	5.2000	5.2000	-1.887%	21	4,210	+37.308%
2025-09-19	5.5000	5.5000	5.2000	5.3000	-5.861%	24	4,193	+34.717%
2025-09-18	5.6300	5.6300	5.6300	5.6300	+1.441%	2	4,181	+26.821%
2025-09-17	5.6000	5.7200	5.5500	5.5500	-2.632%	127	4,179	+28.649%
2025-09-16	5.7700	5.7700	5.7000	5.7000	-5.000%	15	4,063	+25.263%
2025-09-15	6.0000	6.0000	5.9800	6.0000	0.000%	28	4,065	+19.000%
2025-09-12	6.0000	6.0000	6.0000	6.0000	-1.639%	32	4,068	+19.000%
2025-09-11	6.1000	6.1000	6.1000	6.1000	-2.087%	3	4,043	+17.049%
2025-09-10	6.2000	6.2300	6.1800	6.2300	-0.479%	8	4,041	+14.607%
2025-09-09	6.2900	6.2900	6.2600	6.2600	+1.294%	9	4,039	+14.058%
2025-09-08	6.1600	6.1800	6.1600	6.1800	-0.323%	3	4,038	+15.534%
2025-09-04	6.2200	6.3000	6.2000	6.2000	-1.587%	23	4,036	+15.161%
2025-09-03	6.2000	6.3000	6.1500	6.3000	+1.613%	28	4,037	+13.333%
2025-09-02	6.2500	6.3000	6.1500	6.2000	0.000%	31	4,055	+15.161%
2025-08-29	6.2000	6.2900	6.2000	6.2000	+0.977%	47	4,079	+15.161%
2025-08-28	6.1600	6.1900	6.1000	6.1400	-0.968%	223	4,079	+16.287%
2025-08-27	6.1000	6.2000	6.0700	6.2000	+3.333%	69	4,224	+15.161%
2025-08-26	6.1400	6.2000	6.0000	6.0000	-0.826%	21	4,232	+19.000%
2025-08-25	6.1000	6.1100	6.0500	6.0500	+0.166%	22	4,242	+18.017%
2025-08-22	6.1000	6.1000	5.9800	6.0400	-0.658%	86	4,241	+18.212%
2025-08-21	6.0500	6.1000	5.9600	6.0800	+2.530%	88	4,251	+17.434%
2025-08-20	6.1000	6.1900	5.9300	5.9300	-1.658%	94	4,273	+20.405%
2025-08-19	5.9000	6.0800	5.9000	6.0300	+3.966%	53	4,282	+18.408%
2025-08-18	5.9500	5.9500	5.8000	5.8000	-2.192%	19	4,289	+23.103%
2025-08-15	6.0500	6.0500	5.9300	5.9300	-2.787%	20	4,291	+20.405%
2025-08-14	6.0000	6.1000	5.9600	6.1000	+1.667%	24	4,292	+17.049%
2025-08-13	6.0000	6.0400	5.9200	6.0000	+1.695%	81	4,294	+19.000%
2025-08-12	6.3000	6.4000	5.9000	5.9000	+7.273%	129	4,314	+21.017%
2025-08-11	5.6000	5.6000	5.4500	5.5000	-0.722%	21	4,308	+29.818%
2025-08-08	5.6500	5.6500	5.4000	5.5400	-3.652%	25	4,298	+28.881%
2025-08-07	5.6100	5.7500	5.5500	5.7500	+3.604%	15	4,300	+24.174%
2025-08-06	5.6200	5.6200	5.5500	5.5500	+0.181%	12	4,304	+28.649%
2025-08-05	5.5500	5.5500	5.4200	5.5400	+1.095%	21	4,304	+28.881%
2025-08-04	5.6300	5.6300	5.4500	5.4800	-5.190%	28	4,305	+30.292%
2025-08-01	5.9000	5.9500	5.7600	5.7800	+0.173%	48	4,310	+23.529%
2025-07-31	5.7300	5.8300	5.6600	5.7700	-0.173%	91	4,317	+23.744%
2025-07-30	5.6400	5.7800	5.6400	5.7800	+1.940%	130	4,315	+23.529%
2025-07-29	5.6500	5.7500	5.5600	5.6700	+3.091%	12	4,305	+25.926%
2025-07-28	5.5900	5.5900	5.5000	5.5000	+0.733%	61	4,303	+29.818%
2025-07-25	5.4500	5.5500	5.3600	5.4600	+3.019%	78	4,302	+30.769%
2025-07-24	5.3800	5.4200	5.3000	5.3000	-0.749%	20	4,307	+34.717%
2025-07-23	5.5500	5.5600	5.3300	5.3400	-3.610%	19	4,307	+33.708%
2025-07-22	5.6500	5.7000	5.5400	5.5400	-0.539%	59	4,311	+28.881%
2025-07-21	5.4500	5.6100	5.3800	5.5700	+3.148%	22	4,301	+28.187%
2025-07-18	5.4200	5.5000	5.4000	5.4000	0.000%	109	4,305	+32.222%
2025-07-17	5.5500	5.5900	5.4000	5.4000	-5.923%	234	4,242	+32.222%
2025-07-16	5.6500	5.7900	5.5000	5.7400	-0.347%	33	4,295	+24.390%
2025-07-15	5.8400	5.8800	5.7300	5.7600	-1.874%	9	4,292	+23.958%
2025-07-14	6.0600	6.0800	5.8700	5.8700	-2.167%	14	4,291	+21.635%
2025-07-11	5.8900	6.0000	5.8700	6.0000	+4.167%	24	4,287	+19.000%
2025-07-10	5.9400	5.9500	5.7600	5.7600	-1.201%	31	4,290	+23.958%
2025-07-09	5.8000	5.9500	5.6400	5.8300	+2.822%	123	4,271	+22.470%
2025-07-08	5.5000	5.6800	5.3000	5.6700	+0.890%	86	4,228	+25.926%
2025-07-07	5.6500	5.7400	5.6000	5.6200	-1.404%	20	4,214	+27.046%
2025-07-03	5.7000	5.7000	5.7000	5.7000	0.000%	105	4,206	+25.263%
2025-07-02	5.9000	5.9000	5.7000	5.7000	-4.362%	28	4,206	+25.263%
2025-07-01	5.8000	6.0600	5.8000	5.9600	+0.506%	125	4,204	+19.799%
2025-06-30	5.9900	6.0500	5.7700	5.9300	-4.815%	511	4,101	+20.405%
2025-06-27	6.2400	6.3000	6.1500	6.2300	+0.646%	317	3,968	+14.607%
2025-06-26	6.4500	6.4800	6.1600	6.1900	-5.927%	57	3,975	+15.347%
2025-06-25	6.4400	6.6500	6.3400	6.5800	+3.297%	34	3,982	+8.511%
2025-06-24	6.6400	6.6400	6.3500	6.3700	-7.143%	27	3,985	+12.088%
2025-06-23	7.0400	7.0400	6.8600	6.8600	-1.153%	19	3,990	+4.082%
2025-06-20	6.9800	7.0500	6.9300	6.9400	+2.815%	32	3,993	+2.882%
2025-06-18	6.9900	6.9900	6.7500	6.7500	-1.890%	12	3,998	+5.778%
2025-06-17	6.8000	6.9500	6.7500	6.8800	-0.145%	28	3,998	+3.779%
2025-06-16	7.0200	7.0200	6.8900	6.8900	-2.546%	16	4,001	+3.628%
2025-06-13	7.2000	7.2000	7.0700	7.0700	+0.142%	4	4,000	+0.990%
2025-06-11	7.0700	7.1600	6.9600	7.0600	-0.282%	17	4,001	+1.133%
2025-06-10	7.0700	7.1600	6.9600	7.0800	-0.282%	12	3,997	+0.847%
2025-06-09	7.0800	7.1700	7.0100	7.1000	+1.574%	18	3,997	+0.563%
2025-06-06	7.1500	7.1500	6.9800	6.9900	0.000%	24	3,996	+2.146%
2025-06-05	7.1700	7.1700	6.9900	6.9900	-0.143%	6	3,993	+2.146%
2025-06-03	7.0000	7.0000	7.0000	7.0000	0.000%	20	3,992	+2.000%
2025-06-02	6.9200	7.0000	6.9200	7.0000	0.000%	16	3,972	+2.000%
2025-05-30	6.9900	7.0000	6.8100	7.0000	0.000%	12	3,957	+2.000%
2025-05-29	6.9000	7.0000	6.9000	7.0000	+1.892%	20	3,957	+2.000%
2025-05-28	6.7000	6.9900	6.7000	6.8700	+1.178%	11	3,957	+3.930%
2025-05-27	7.0000	7.0000	6.7100	6.7900	-3.276%	108	3,954	+5.155%
2025-05-23	7.1900	7.1900	7.0100	7.0200	+0.286%	16	3,849	+1.709%
2025-05-22	7.1900	7.1900	6.9000	7.0000	-1.408%	109	3,849	+2.000%
2025-05-21	7.1900	7.1900	6.8000	7.1000	-1.252%	20	3,834	+0.563%
2025-05-20	7.0100	7.1900	7.0100	7.1900	+2.568%	4	3,818	-0.695%
2025-05-19	7.2900	7.2900	7.0100	7.0100	-2.368%	16	3,817	+1.854%
2025-05-16	7.0100	7.1900	7.0100	7.1800	-0.139%	38	3,815	-0.557%
2025-05-15	7.0100	7.2900	7.0100	7.1900	+1.697%	16	3,814	-0.695%
2025-05-14	6.9900	7.1900	6.7100	7.0700	-2.078%	35	3,811	+0.990%
2025-05-13	7.2900	7.2900	7.1100	7.2200	-1.769%	20	3,812	-1.108%
2025-05-05	7.4000	7.4000	7.3500	7.3500	+0.685%	2	3,810	-2.857%
2025-04-30	7.3000	7.3000	7.3000	7.3000	-9.877%	10	3,808	-2.192%
2025-04-22	8.1000	8.1000	8.1000	8.1000	+4.381%	1	3,798	-11.852%
2025-04-09	7.9000	7.9000	7.7600	7.7600	-0.513%	3	3,798	-7.990%
2025-04-08	7.8000	7.8000	7.8000	7.8000	-1.266%	1	3,801	-8.462%
2025-04-07	7.9000	7.9000	7.9000	7.9000	+0.765%	20	3,821	-9.620%
2025-04-04	7.8500	7.8500	7.8400	7.8400	+3.158%	4	3,821	-8.929%
2025-04-03	7.7600	7.7600	7.5800	7.6000	+1.469%	10	3,821	-6.053%
2025-04-02	7.7600	7.7600	7.4800	7.4900	-2.727%	14	3,819	-4.673%
2025-04-01	7.7900	7.7900	7.6800	7.7000	0.000%	19	3,815	-7.273%
2025-03-31	7.6000	7.7700	7.6000	7.7000	+0.654%	18	3,810	-7.273%
2025-03-28	7.6700	7.7400	7.5400	7.6500	+1.729%	30	3,812	-6.667%
2025-03-27	7.6300	7.6300	7.5200	7.5200	+0.267%	10	3,811	-5.053%
2025-03-26	7.4600	7.5700	7.3500	7.5000	+1.764%	17	3,811	-4.800%
2025-03-25	7.3500	7.4500	7.2400	7.3700	+0.272%	13	3,809	-3.121%
2025-03-24	7.5800	7.5800	7.3500	7.3500	-4.545%	23	3,803	-2.857%
2025-03-21	7.7600	7.7600	7.6000	7.7000	+1.316%	34	3,795	-7.273%
2025-03-20	7.6800	7.6800	7.5800	7.6000	0.000%	20	3,792	-6.053%
2025-03-19	7.6800	7.6800	7.6000	7.6000	+3.401%	10	3,788	-6.053%
2025-03-17	7.3000	7.3500	7.3000	7.3500	-0.943%	7	3,783	-2.857%
2025-03-13	7.4200	7.4200	7.4200	7.4200	-1.067%	6	3,780	-3.774%
2025-03-11	7.5200	7.7000	7.5000	7.5000	-0.266%	25	3,780	-4.800%
2025-03-10	7.4000	7.5400	7.4000	7.5200	+1.622%	20	3,760	-5.053%
2025-03-07	7.4300	7.4500	7.4000	7.4000	+5.413%	122	3,748	-3.514%
2025-03-06	6.9200	7.0200	6.9000	7.0200	+3.846%	17	3,715	+1.709%
2025-03-05	6.7600	6.7600	6.7600	6.7600	+0.896%	1	3,705	+5.621%
2025-03-04	6.7000	6.7000	6.7000	6.7000	-1.471%	5	3,704	+6.567%
2025-03-03	6.6500	6.8000	6.5000	6.8000	+3.187%	52	3,704	+5.000%
2025-02-28	6.5900	6.5900	6.5900	6.5900	-0.753%	60	3,689	+8.346%
2025-02-27	6.6500	6.6500	6.6400	6.6400	+1.374%	10	3,682	+7.530%
2025-02-25	6.5000	6.5500	6.5000	6.5500	+3.968%	16	3,683	+9.008%
2025-02-24	6.3000	6.3000	6.2400	6.3000	+6.961%	36	3,683	+13.333%
2025-02-21	5.8900	5.8900	5.8900	5.8900	-3.443%	4	3,684	+21.222%
2025-02-20	6.1000	6.2600	6.1000	6.1000	+3.390%	49	3,684	+17.049%
2025-02-19	5.8000	6.0000	5.8000	5.9000	+1.201%	20	3,681	+21.017%
2025-02-18	5.8900	5.8900	5.8300	5.8300	-2.833%	15	3,681	+22.470%
2025-02-14	5.8600	6.0000	5.8000	6.0000	+3.986%	1,430	2,967	+19.000%
2025-02-13	5.7000	5.8000	5.6000	5.7700	+1.228%	149	2,967	+23.744%
2025-02-12	6.0400	6.1000	5.6000	5.7000	-6.557%	1,220	2,832	+25.263%
2025-02-11	5.8800	6.1000	5.8000	6.1000	+1.667%	692	1,636	+17.049%
2025-02-10	5.8000	6.0000	5.8000	6.0000	+1.695%	1,008	1,000	+19.000%
2025-02-06	5.9000	5.9000	5.9000	5.9000	0.000%	2	1	+21.017%

.dark-mode .vxXzHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxXzHv{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115P10BBAI Jan 15 2027 10.00 Put (BBAI270115P00010000)option OPRA

BBAI20270115P10
BBAI Jan 15 2027 10.00 Put (BBAI270115P00010000)
option OPRA