Dark

BBAI20270115P12
BBAI Jan 15 2027 12.00 Put (BBAI270115P00012000)
option OPRA

Inactive

May 1, 2026

8.15-1.570%(-0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-01	8.1500	8.1500	8.1500	8.1500	-1.570%	2	400	0.000%
2026-04-15	8.3200	8.4000	8.2800	8.2800	-5.371%	10	400	-1.570%
2026-04-09	8.7500	8.7500	8.7500	8.7500	-1.130%	43	400	-6.857%
2026-03-27	8.8500	8.8500	8.8500	8.8500	+5.483%	10	516	-7.910%
2026-03-19	8.3900	8.3900	8.3900	8.3900	+2.945%	1	521	-2.861%
2026-02-25	8.1500	8.1500	8.1500	8.1500	+19.152%	50	472	0.000%
2026-01-07	6.8000	6.8400	6.8000	6.8400	-0.146%	3	472	+19.152%
2026-01-06	6.8500	6.8500	6.8500	6.8500	-0.581%	1	474	+18.978%
2026-01-05	6.8900	6.8900	6.8900	6.8900	-2.958%	2	473	+18.287%
2025-12-30	7.1000	7.1000	7.1000	7.1000	+5.970%	2	471	+14.789%
2025-12-23	6.7000	6.7000	6.7000	6.7000	-9.214%	10	469	+21.642%
2025-12-18	7.1900	7.3800	7.1900	7.3800	+10.149%	2	465	+10.434%
2025-12-09	6.7000	6.7000	6.7000	6.7000	-7.202%	1	465	+21.642%
2025-11-25	7.2200	7.2200	7.2200	7.2200	-6.839%	5	465	+12.881%
2025-11-17	7.7500	7.7500	7.7500	7.7500	+6.897%	5	467	+5.161%
2025-11-11	7.0000	7.2500	6.9900	7.2500	+5.531%	13	472	+12.414%
2025-10-27	7.0000	7.0000	6.8700	6.8700	-2.553%	76	450	+18.632%
2025-10-24	7.0500	7.0500	7.0500	7.0500	-0.704%	1	450	+15.603%
2025-10-23	7.1000	7.1000	7.1000	7.1000	+9.231%	1	450	+14.789%
2025-10-13	6.5000	6.5000	6.5000	6.5000	-5.797%	1	450	+25.385%
2025-10-09	6.9200	6.9200	6.8800	6.9000	+2.985%	4	450	+18.116%
2025-10-06	6.7000	6.7000	6.7000	6.7000	-2.899%	80	450	+21.642%
2025-10-02	6.9000	6.9000	6.9000	6.9000	-1.849%	20	371	+18.116%
2025-10-01	7.0200	7.0300	7.0200	7.0300	+1.884%	2	351	+15.932%
2025-09-25	6.9000	6.9000	6.9000	6.9000	+6.154%	2	351	+18.116%
2025-09-23	6.4700	6.5000	6.4000	6.5000	-6.609%	15	351	+25.385%
2025-09-22	7.0000	7.0100	6.9600	6.9600	-4.658%	30	336	+17.098%
2025-09-17	7.5000	7.5000	7.3000	7.3000	-8.060%	11	327	+11.644%
2025-09-10	7.9700	7.9700	7.9200	7.9400	-1.244%	6	323	+2.645%
2025-09-04	8.0000	8.0700	7.9800	8.0400	+0.500%	6	323	+1.368%
2025-09-03	8.0200	8.0200	7.9600	8.0000	+0.883%	10	325	+1.875%
2025-09-02	7.9800	7.9800	7.9300	7.9300	-0.502%	2	325	+2.774%
2025-08-29	8.0100	8.0200	7.9600	7.9700	+1.014%	18	322	+2.258%
2025-08-28	7.9400	7.9500	7.8700	7.8900	+0.510%	87	322	+3.295%
2025-08-27	7.9400	7.9400	7.8400	7.8500	+0.512%	56	326	+3.822%
2025-08-26	7.8500	7.8900	7.8100	7.8100	+0.386%	30	330	+4.353%
2025-08-25	7.8500	7.8500	7.7700	7.7800	-0.128%	42	330	+4.756%
2025-08-22	7.7000	7.8300	7.7000	7.7900	-0.128%	88	330	+4.621%
2025-08-21	7.7900	7.8000	7.7100	7.8000	-0.889%	47	325	+4.487%
2025-08-20	7.8900	7.9300	7.8600	7.8700	+3.145%	12	338	+3.558%
2025-08-19	7.6400	7.6700	7.5800	7.6300	+0.131%	14	338	+6.815%
2025-08-18	7.6400	7.6700	7.6000	7.6200	-1.167%	4	342	+6.955%
2025-08-15	7.7500	7.7900	7.6800	7.7100	+1.048%	46	340	+5.707%
2025-08-14	7.7500	7.7500	7.6300	7.6300	-0.522%	24	333	+6.815%
2025-08-13	7.7400	7.7400	7.6200	7.6700	+0.921%	19	331	+6.258%
2025-08-12	8.1000	8.1000	7.6000	7.6000	+6.742%	41	327	+7.237%
2025-08-11	7.2000	7.2500	7.1200	7.1200	-1.248%	8	308	+14.466%
2025-08-08	7.2900	7.2900	7.1700	7.2100	-1.503%	24	313	+13.037%
2025-08-07	7.2500	7.3300	7.2500	7.3200	+2.521%	28	308	+11.339%
2025-08-05	7.1600	7.1700	7.0700	7.1400	+0.847%	22	317	+14.146%
2025-08-04	7.1500	7.1500	7.0700	7.0800	-5.221%	14	310	+15.113%
2025-08-01	7.6200	7.6300	7.4700	7.4700	-0.134%	11	308	+9.103%
2025-07-31	7.4400	7.5300	7.3500	7.4800	+1.081%	62	308	+8.957%
2025-07-30	7.4000	7.4000	7.4000	7.4000	+1.093%	1	280	+10.135%
2025-07-29	7.3400	7.3900	7.2300	7.3200	+2.092%	6	280	+11.339%
2025-07-28	7.2400	7.2400	7.1700	7.1700	+0.844%	6	278	+13.668%
2025-07-25	7.1000	7.1400	6.9800	7.1100	+1.717%	21	276	+14.627%
2025-07-24	6.9600	7.0500	6.8900	6.9900	0.000%	27	271	+16.595%
2025-07-23	7.2200	7.2200	6.9800	6.9900	-2.917%	17	270	+16.595%
2025-07-22	7.2600	7.3500	7.1700	7.2000	+0.559%	17	266	+13.194%
2025-07-21	7.0400	7.1600	6.9600	7.1600	+1.705%	11	262	+13.827%
2025-07-18	7.1300	7.1300	6.9800	7.0400	+0.571%	36	263	+15.767%
2025-07-17	7.2300	7.2300	6.9800	7.0000	-4.891%	55	262	+16.429%
2025-07-16	7.4000	7.4500	7.3600	7.3600	-0.942%	42	282	+10.734%
2025-07-15	7.5400	7.5400	7.4300	7.4300	-0.801%	18	276	+9.690%
2025-07-14	7.7800	7.8200	7.4600	7.4900	-2.347%	44	269	+8.812%
2025-07-11	7.5800	7.7500	7.4800	7.6700	+3.091%	25	263	+6.258%
2025-07-10	7.4800	7.6000	7.4400	7.4400	-0.268%	13	253	+9.543%
2025-07-09	7.3000	7.5300	7.2000	7.4600	+4.775%	10	251	+9.249%
2025-07-08	7.0200	7.1200	6.9500	7.1200	-1.928%	24	248	+14.466%
2025-07-07	7.5000	7.5000	7.2000	7.2600	+0.833%	8	230	+12.259%
2025-07-03	7.2000	7.2000	7.2000	7.2000	-5.263%	50	202	+13.194%
2025-07-02	7.5500	7.6000	7.5500	7.6000	-0.393%	2	202	+7.237%
2025-07-01	7.6400	7.8300	7.5500	7.6300	+2.142%	12	202	+6.815%
2025-06-30	7.7500	7.7500	7.3700	7.4700	-5.203%	196	199	+9.103%
2025-06-27	7.9700	8.0500	7.8600	7.8800	-0.253%	20	236	+3.426%
2025-06-26	8.2200	8.2200	7.8000	7.9000	-5.615%	23	236	+3.165%
2025-06-25	8.1600	8.4500	8.1000	8.3700	+2.198%	34	237	-2.628%
2025-06-24	8.4600	8.4600	8.1000	8.1900	-5.427%	14	240	-0.488%
2025-06-23	8.8500	8.8500	8.6500	8.6600	-1.142%	24	241	-5.889%
2025-06-20	8.8700	8.8800	8.7400	8.7600	+0.690%	36	241	-6.963%
2025-06-18	8.7100	8.7900	8.6500	8.7000	+1.163%	20	244	-6.322%
2025-06-17	8.7500	8.7500	8.5700	8.6000	-1.826%	11	244	-5.233%
2025-06-16	8.8700	8.8700	8.7600	8.7600	-1.017%	8	245	-6.963%
2025-06-11	8.8600	8.9500	8.7700	8.8500	-0.338%	14	245	-7.910%
2025-06-10	8.8700	8.9700	8.8200	8.8800	+0.339%	20	240	-8.221%
2025-06-09	8.9800	8.9800	8.8500	8.8500	+0.797%	10	233	-7.910%
2025-06-05	8.8700	8.9700	8.7800	8.7800	-1.348%	18	231	-7.175%
2025-06-04	8.9600	8.9600	8.8900	8.9000	+1.022%	6	221	-8.427%
2025-06-03	8.8700	8.8700	8.8100	8.8100	+0.114%	2	221	-7.491%
2025-06-02	8.8400	8.8500	8.7600	8.8000	+1.033%	4	221	-7.386%
2025-05-30	8.8900	8.8900	8.7100	8.7100	+0.927%	4	220	-6.429%
2025-05-28	8.7900	8.7900	8.6100	8.6300	+1.410%	4	220	-5.562%
2025-05-27	8.7900	8.7900	8.5100	8.5100	-4.596%	13	220	-4.230%
2025-05-23	8.9900	9.0900	8.8100	8.9200	+2.411%	20	222	-8.632%
2025-05-22	8.9900	8.9900	8.6100	8.7100	-0.457%	14	222	-6.429%
2025-05-21	8.9900	8.9900	8.7100	8.7500	-2.778%	14	221	-6.857%
2025-05-20	8.8100	9.0700	8.8100	9.0000	-0.990%	11	221	-9.444%
2025-05-19	8.9100	9.0900	8.9100	9.0900	+1.112%	14	221	-10.341%
2025-05-16	8.9900	8.9900	8.8100	8.9900	+2.626%	34	220	-9.344%
2025-05-14	8.7900	8.8900	8.6100	8.7600	-6.709%	18	217	-6.963%
2025-05-07	9.3900	9.3900	9.3900	9.3900	+3.300%	5	216	-13.206%
2025-05-02	9.0900	9.0900	9.0900	9.0900	-0.110%	10	216	-10.341%
2025-04-25	9.1000	9.1000	9.1000	9.1000	-4.211%	10	211	-10.440%
2025-04-03	9.5800	9.5800	9.4600	9.5000	-0.315%	12	211	-14.211%
2025-04-02	9.5700	9.5700	9.5200	9.5300	-0.522%	6	209	-14.481%
2025-04-01	9.6900	9.6900	9.5300	9.5800	0.000%	8	209	-14.927%
2025-03-31	9.6800	9.6800	9.5200	9.5800	+0.948%	12	209	-14.927%
2025-03-28	9.5600	9.5600	9.4400	9.4900	+0.957%	56	206	-14.120%
2025-03-27	9.4000	9.4500	9.3900	9.4000	+0.750%	6	227	-13.298%
2025-03-26	9.2500	9.3900	9.1600	9.3300	+1.634%	16	227	-12.647%
2025-03-25	9.1800	9.2500	9.0600	9.1800	0.000%	16	222	-11.220%
2025-03-24	9.3900	9.4500	9.1700	9.1800	-2.857%	12	217	-11.220%
2025-03-21	9.6400	9.6400	9.4500	9.4500	+1.070%	36	215	-13.757%
2025-03-20	9.5500	9.5500	9.3500	9.3500	-0.532%	16	211	-12.834%
2025-03-18	9.4000	9.4000	9.4000	9.4000	+2.397%	1	208	-13.298%
2025-03-17	9.1800	9.1800	9.1800	9.1800	-1.290%	5	207	-11.220%
2025-03-13	9.3000	9.3000	9.3000	9.3000	+1.087%	1	201	-12.366%
2025-03-10	9.2000	9.2000	9.2000	9.2000	-1.393%	2	201	-11.413%
2025-03-07	9.3200	9.3300	9.3200	9.3300	+6.023%	20	201	-12.647%
2025-03-06	8.6000	8.8300	8.6000	8.8000	+3.529%	24	191	-7.386%
2025-03-05	8.5000	8.5000	8.5000	8.5000	+1.190%	1	171	-4.118%
2025-03-04	8.6600	8.6600	8.4000	8.4000	-0.474%	40	171	-2.976%
2025-03-03	8.2000	8.4400	8.2000	8.4400	+1.078%	17	136	-3.436%
2025-02-27	8.3500	8.3500	8.3500	8.3500	+1.458%	5	111	-2.395%
2025-02-25	8.2500	8.2500	8.2300	8.2300	+2.363%	10	111	-0.972%
2025-02-24	7.9200	8.0400	7.9200	8.0400	+2.290%	10	111	+1.368%
2025-02-20	7.7100	7.8600	7.7100	7.8600	+10.704%	100	101	+3.690%
2025-02-13	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	+14.789%

.dark-mode .HtQdfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HtQdfR{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115P12BBAI Jan 15 2027 12.00 Put (BBAI270115P00012000)option OPRA

BBAI20270115P12
BBAI Jan 15 2027 12.00 Put (BBAI270115P00012000)
option OPRA