Dark

BBAI20270115P15
BBAI Jan 15 2027 15.00 Put (BBAI270115P00015000)
option OPRA

Inactive

Jul 8, 2026

11.70+6.171%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	11.7000	11.7000	11.7000	11.7000	+6.171%	1	1	0.000%
2026-06-12	11.0200	11.0200	11.0200	11.0200	+6.473%	1	22	+6.171%
2026-06-04	10.3500	10.3500	10.3500	10.3500	+4.020%	1	23	+13.043%
2026-06-01	10.0500	10.0500	9.9500	9.9500	-2.927%	3	24	+17.588%
2026-05-28	10.3900	10.3900	10.2500	10.2500	-5.790%	11	21	+14.146%
2026-05-12	10.9000	10.9000	10.8700	10.8800	-3.289%	30	30	+7.537%
2026-04-15	11.3000	11.3000	11.2500	11.2500	-0.881%	2	220	+4.000%
2026-03-23	11.4000	11.4000	11.3500	11.3500	+1.249%	2	220	+3.084%
2026-03-19	11.2200	11.2200	11.2100	11.2100	+1.909%	27	219	+4.371%
2026-02-27	11.0000	11.0000	11.0000	11.0000	+1.852%	2	352	+6.364%
2026-02-05	10.8000	10.8000	10.8000	10.8000	+13.684%	3	354	+8.333%
2026-01-16	9.5000	9.5000	9.5000	9.5000	-5.000%	2	356	+23.158%
2025-12-31	10.0000	10.0000	10.0000	10.0000	+3.520%	2	356	+17.000%
2025-12-24	9.6500	9.7600	9.6500	9.6600	+3.316%	3	357	+21.118%
2025-12-22	9.3500	9.3500	9.3500	9.3500	+1.081%	4	357	+25.134%
2025-12-10	9.2500	9.2500	9.2500	9.2500	-1.070%	10	357	+26.486%
2025-12-04	9.3500	9.3500	9.3500	9.3500	-5.556%	1	367	+25.134%
2025-11-25	9.8900	9.9000	9.8900	9.9000	-2.655%	10	367	+18.182%
2025-11-17	10.1700	10.1700	10.1700	10.1700	+2.520%	2	372	+15.044%
2025-11-11	9.5800	9.9200	9.5800	9.9200	-6.854%	12	362	+17.944%
2025-11-06	10.6500	10.6500	10.6500	10.6500	+5.446%	2	362	+9.859%
2025-11-04	10.1000	10.1000	10.1000	10.1000	+4.555%	2	364	+15.842%
2025-10-28	9.6600	9.6600	9.6600	9.6600	-0.103%	1	362	+21.118%
2025-10-27	9.5500	9.6700	9.5500	9.6700	+0.729%	76	345	+20.993%
2025-10-24	9.4500	9.6000	9.4500	9.6000	-2.041%	3	345	+21.875%
2025-10-23	9.8000	9.8000	9.8000	9.8000	-0.609%	2	343	+19.388%
2025-10-22	9.8600	9.8600	9.8600	9.8600	+5.117%	1	341	+18.661%
2025-10-20	9.3800	9.3800	9.3800	9.3800	-2.798%	1	341	+24.733%
2025-10-17	9.6500	9.6500	9.6500	9.6500	+9.287%	2	341	+21.244%
2025-10-14	6.9000	8.8300	6.9000	8.8300	-1.120%	22	340	+32.503%
2025-10-10	8.9300	8.9300	8.9300	8.9300	-5.101%	3	321	+31.019%
2025-10-09	9.4200	9.4200	9.3800	9.4100	-4.949%	7	318	+24.336%
2025-09-30	9.9000	9.9000	9.9000	9.9000	+2.062%	1	318	+18.182%
2025-09-26	9.7000	9.7000	9.7000	9.7000	+5.435%	8	318	+20.619%
2025-09-24	9.1000	9.2000	9.1000	9.2000	+3.604%	11	318	+27.174%
2025-09-23	8.9000	8.9200	8.8800	8.8800	-7.210%	9	319	+31.757%
2025-09-22	9.6100	9.6100	9.5700	9.5700	-0.726%	2	316	+22.257%
2025-09-19	9.6000	9.6400	9.6000	9.6400	-5.490%	11	315	+21.369%
2025-09-16	10.1500	10.2000	10.1500	10.2000	-4.494%	10	326	+14.706%
2025-09-10	10.7300	10.7300	10.6800	10.6800	-0.187%	4	324	+9.551%
2025-09-09	10.7000	10.7000	10.7000	10.7000	-0.926%	1	323	+9.346%
2025-09-04	10.8300	10.8300	10.7900	10.8000	+1.218%	6	323	+8.333%
2025-09-03	10.6000	10.7200	10.6000	10.6700	-0.466%	23	320	+9.653%
2025-09-02	10.8000	10.8000	10.6800	10.7200	-0.093%	13	322	+9.142%
2025-08-29	10.7000	10.7400	10.6700	10.7300	+1.226%	10	322	+9.040%
2025-08-28	10.6500	10.6800	10.5600	10.6000	+0.474%	49	322	+10.377%
2025-08-27	10.6400	10.6400	10.5300	10.5500	+0.476%	44	328	+10.900%
2025-08-26	10.5300	10.5300	10.4800	10.5000	+0.382%	8	333	+11.429%
2025-08-25	10.5500	10.5500	10.4500	10.4600	-0.759%	58	333	+11.855%
2025-08-22	10.5800	10.5900	10.5200	10.5400	+0.381%	32	333	+11.006%
2025-08-21	10.4500	10.5000	10.3700	10.5000	+1.059%	32	330	+11.429%
2025-08-20	10.5500	10.5500	10.3800	10.3900	-0.288%	10	329	+12.608%
2025-08-19	10.3400	10.4200	10.2600	10.4200	+1.659%	35	331	+12.284%
2025-08-18	10.2900	10.2900	10.2300	10.2500	+0.490%	20	344	+14.146%
2025-08-15	10.3900	10.4000	10.2000	10.2000	-1.923%	12	344	+14.706%
2025-08-14	10.3700	10.4000	10.2800	10.4000	-0.952%	17	347	+12.500%
2025-08-13	10.4000	10.5000	10.3200	10.5000	+1.942%	60	349	+11.429%
2025-08-12	10.8000	10.8000	10.3000	10.3000	+5.967%	51	362	+13.592%
2025-08-11	9.7500	9.7600	9.7000	9.7200	+0.206%	6	325	+20.370%
2025-08-08	9.8400	9.8400	9.7000	9.7000	-1.921%	21	325	+20.619%
2025-08-07	9.8700	9.9300	9.8400	9.8900	+1.959%	13	341	+18.301%
2025-08-05	9.8400	9.8400	9.6800	9.7000	-0.206%	15	340	+20.619%
2025-08-04	9.8400	9.8400	9.6400	9.7200	-4.892%	21	338	+20.370%
2025-08-01	10.2500	10.2800	10.1800	10.2200	+1.188%	28	338	+14.481%
2025-07-31	10.0800	10.1900	9.9600	10.1000	0.000%	39	338	+15.842%
2025-07-30	9.9500	10.1000	9.9500	10.1000	+1.712%	5	312	+15.842%
2025-07-29	9.8400	9.9900	9.8400	9.9300	+2.160%	30	308	+17.825%
2025-07-28	9.7300	9.7900	9.6600	9.7200	+0.725%	10	308	+20.370%
2025-07-25	9.6100	9.7300	9.5200	9.6500	+1.579%	18	308	+21.244%
2025-07-24	9.5000	9.5500	9.4400	9.5000	-0.731%	26	305	+23.158%
2025-07-23	9.6500	9.7300	9.5700	9.5700	-1.846%	12	312	+22.257%
2025-07-22	9.9600	9.9600	9.7500	9.7500	+0.723%	23	311	+20.000%
2025-07-21	9.4000	9.6800	9.4000	9.6800	+1.681%	19	311	+20.868%
2025-07-18	9.6200	9.6500	9.4800	9.5200	+0.211%	14	306	+22.899%
2025-07-17	9.7500	9.7500	9.4500	9.5000	-3.943%	18	305	+23.158%
2025-07-16	10.0500	10.0500	9.8500	9.8900	-0.603%	17	307	+18.301%
2025-07-15	10.1500	10.1500	9.9500	9.9500	-1.192%	43	310	+17.588%
2025-07-14	10.4500	10.4500	10.0700	10.0700	-2.233%	10	282	+16.187%
2025-07-11	10.1500	10.3400	10.0600	10.3000	+3.414%	35	281	+13.592%
2025-07-10	10.0400	10.1500	9.9600	9.9600	-0.797%	22	253	+17.470%
2025-07-09	9.8300	10.1000	9.7700	10.0400	+2.449%	20	246	+16.534%
2025-07-08	9.5400	9.8000	9.4500	9.8000	0.000%	33	252	+19.388%
2025-07-07	9.9000	9.9500	9.7600	9.8000	-0.910%	13	238	+19.388%
2025-07-02	10.2500	10.2500	9.3000	9.8900	-4.629%	36	234	+18.301%
2025-07-01	10.3000	10.4300	10.1700	10.3700	+3.908%	12	213	+12.825%
2025-06-30	10.3500	10.3500	9.9700	9.9800	-5.582%	94	210	+17.234%
2025-06-27	10.0000	10.6600	10.0000	10.5700	+0.380%	28	204	+10.691%
2025-06-26	10.9800	10.9800	10.5300	10.5300	-4.533%	11	200	+11.111%
2025-06-25	10.8600	11.1400	10.7500	11.0300	+1.659%	24	198	+6.074%
2025-06-24	11.2300	11.2300	10.8300	10.8500	-5.323%	24	193	+7.834%
2025-06-23	11.6700	11.6700	11.4400	11.4600	-0.087%	22	187	+2.094%
2025-06-20	11.5900	11.6500	11.4700	11.4700	-0.693%	48	182	+2.005%
2025-06-18	11.5300	11.6400	11.3600	11.5500	+0.785%	36	190	+1.299%
2025-06-17	11.4500	11.5500	11.3100	11.4600	-0.087%	38	190	+2.094%
2025-06-16	11.6600	11.6600	11.4700	11.4700	-1.714%	18	197	+2.005%
2025-06-11	11.6500	11.7600	11.5500	11.6700	0.000%	26	196	+0.257%
2025-06-10	11.6800	11.7600	11.5700	11.6700	-0.086%	12	190	+0.257%
2025-06-09	11.7700	11.7700	11.6700	11.6800	-0.171%	20	188	+0.171%
2025-06-06	11.7500	11.7700	11.5800	11.7000	+1.036%	20	181	0.000%
2025-06-05	11.5000	11.6800	11.5000	11.5800	-0.172%	40	176	+1.036%
2025-06-04	11.7600	11.7600	11.6000	11.6000	0.000%	3	154	+0.862%
2025-06-03	11.6200	11.6400	11.5500	11.6000	+0.870%	4	154	+0.862%
2025-06-02	11.6300	11.6300	11.5000	11.5000	+0.789%	4	154	+1.739%
2025-05-28	11.5900	11.5900	11.4100	11.4100	+1.784%	4	154	+2.542%
2025-05-27	11.5900	11.5900	11.2100	11.2100	-4.270%	4	154	+4.371%
2025-05-23	11.7900	11.8900	11.6100	11.7100	+0.861%	36	154	-0.085%
2025-05-22	11.7900	11.7900	11.6100	11.6100	0.000%	8	154	+0.775%
2025-05-21	11.7900	11.7900	11.6100	11.6100	-1.023%	2	154	+0.775%
2025-05-20	11.7900	11.7900	11.6100	11.7300	+0.171%	6	154	-0.256%
2025-05-19	11.8900	11.8900	11.7100	11.7100	+0.861%	10	153	-0.085%
2025-05-16	11.7900	11.7900	11.6100	11.6100	+0.519%	36	152	+0.775%
2025-05-14	11.5900	11.6900	11.4100	11.5500	-2.202%	10	151	+1.299%
2025-05-13	11.8900	11.9900	11.8000	11.8100	-3.670%	16	151	-0.931%
2025-04-08	12.2500	12.2600	12.2500	12.2600	-1.129%	2	149	-4.568%
2025-04-07	12.4000	12.4000	12.4000	12.4000	+0.568%	4	149	-5.645%
2025-04-03	12.3600	12.3600	12.2600	12.3300	+0.983%	12	149	-5.109%
2025-04-02	12.4700	12.4700	12.2100	12.2100	-1.849%	12	147	-4.177%
2025-04-01	12.4900	12.4900	12.3500	12.4400	+0.404%	8	144	-5.949%
2025-03-31	12.4800	12.4800	12.3300	12.3900	+0.324%	17	145	-5.569%
2025-03-28	12.3700	12.4300	12.2500	12.3500	+1.230%	24	144	-5.263%
2025-03-27	12.3000	12.3000	12.1500	12.2000	0.000%	18	143	-4.098%
2025-03-26	12.0300	12.2600	11.9700	12.2000	+2.867%	12	143	-4.098%
2025-03-25	11.8000	12.0400	11.7300	11.8600	-1.084%	13	143	-1.349%
2025-03-24	12.2800	12.2800	11.9800	11.9900	-2.520%	19	143	-2.419%
2025-03-21	12.4500	12.4500	12.3000	12.3000	+0.163%	20	143	-4.878%
2025-03-20	12.3000	12.3400	12.2500	12.2800	+1.909%	10	143	-4.723%
2025-03-12	12.0500	12.0500	12.0500	12.0500	+0.417%	1	144	-2.905%
2025-03-10	12.0000	12.0000	12.0000	12.0000	+3.986%	2	143	-2.500%
2025-03-06	11.4000	11.5400	11.4000	11.5400	+4.152%	13	133	+1.386%
2025-02-27	11.0800	11.0800	11.0800	11.0800	+4.528%	10	133	+5.596%
2025-02-24	10.5400	10.6000	10.5400	10.6000	+1.923%	15	123	+10.377%
2025-02-20	10.3300	10.4000	10.3300	10.4000	+2.970%	15	108	+12.500%
2025-02-19	10.0500	10.1300	10.0000	10.1000	+1.000%	55	93	+15.842%
2025-02-14	10.0000	10.0000	10.0000	10.0000	+2.987%	10	33	+17.000%
2025-02-13	9.7000	9.7100	9.7000	9.7100	-3.861%	4	29	+20.494%
2025-02-11	10.0000	10.1000	10.0000	10.1000	+6.316%	15	29	+15.842%
2025-02-07	10.0000	10.0000	9.5000	9.5000	-8.654%	8	14	+23.158%
2025-02-06	10.4000	10.4000	10.4000	10.4000	0.000%	20	0	+12.500%

.dark-mode .dSZRgH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dSZRgH{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115P15BBAI Jan 15 2027 15.00 Put (BBAI270115P00015000)option OPRA

BBAI20270115P15
BBAI Jan 15 2027 15.00 Put (BBAI270115P00015000)
option OPRA