Dark

BBAI20270115P17
BBAI Jan 15 2027 17.00 Put (BBAI270115P00017000)
option OPRA

Inactive

Sep 3, 2026

14.00+4.089%(+0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.0000	14.0000	14.0000	14.0000	+4.089%	3	5	0.000%
2026-06-24	13.3300	13.4500	13.3300	13.4500	+6.324%	7	5	+4.089%
2026-06-05	12.6300	12.6500	12.6300	12.6500	+3.181%	6	14	+10.672%
2026-06-03	12.2600	12.2600	12.2600	12.2600	+1.322%	1	15	+14.192%
2026-05-29	12.1000	12.1000	12.1000	12.1000	-1.224%	1	16	+15.702%
2026-05-28	12.2500	12.2500	12.2500	12.2500	-5.551%	1	16	+14.286%
2026-05-08	12.9700	12.9700	12.9700	12.9700	+0.154%	2	15	+7.941%
2026-04-15	13.2600	13.2600	12.9500	12.9500	+0.388%	2	15	+8.108%
2026-02-26	12.9000	12.9000	12.9000	12.9000	-1.149%	15	342	+8.527%
2026-02-18	13.0500	13.0500	13.0500	13.0500	+0.772%	1	342	+7.280%
2026-02-12	12.9500	12.9500	12.9500	12.9500	+0.700%	2	608	+8.108%
2026-02-05	12.8600	12.8600	12.8600	12.8600	+10.386%	1	608	+8.865%
2026-01-21	11.6500	11.6500	11.6500	11.6500	+4.018%	1	608	+20.172%
2025-12-11	11.3000	11.3000	11.2000	11.2000	+1.174%	28	609	+25.000%
2025-12-10	11.0700	11.0700	11.0700	11.0700	-5.787%	1	612	+26.468%
2025-12-02	11.4500	11.9000	11.4500	11.7500	-2.083%	5	612	+19.149%
2025-11-20	12.0000	12.0000	12.0000	12.0000	+8.108%	5	612	+16.667%
2025-11-12	11.1000	11.1000	11.1000	11.1000	-2.717%	2	612	+26.126%
2025-11-11	11.4100	11.4100	11.4100	11.4100	-4.917%	1	610	+22.699%
2025-10-29	12.0000	12.0000	12.0000	12.0000	+4.895%	10	610	+16.667%
2025-10-28	11.4400	11.4400	11.4400	11.4400	-0.348%	1	620	+22.378%
2025-10-17	11.4900	11.4900	11.4800	11.4800	+2.960%	2	620	+21.951%
2025-10-16	11.0000	11.1500	11.0000	11.1500	+3.241%	4	618	+25.561%
2025-10-15	10.8000	10.8000	10.8000	10.8000	0.000%	5	618	+29.630%
2025-10-13	10.8000	10.8000	10.8000	10.8000	+2.079%	1	613	+29.630%
2025-10-10	10.9000	10.9000	10.5800	10.5800	-5.704%	3	613	+32.325%
2025-10-09	11.2900	11.2900	11.1800	11.2200	+0.179%	7	614	+24.777%
2025-10-08	11.2000	11.2000	11.2000	11.2000	+9.804%	1	614	+25.000%
2025-10-06	10.2000	10.2000	10.2000	10.2000	-8.929%	10	613	+37.255%
2025-10-03	11.2000	11.2000	11.2000	11.2000	-0.709%	5	613	+25.000%
2025-10-02	11.2100	11.2800	11.2100	11.2800	-4.326%	3	608	+24.113%
2025-09-30	11.7900	11.7900	11.7900	11.7900	+0.769%	1	608	+18.745%
2025-09-29	11.6900	11.7000	11.6000	11.7000	+0.949%	4	607	+19.658%
2025-09-26	11.5900	11.5900	11.5900	11.5900	+3.667%	1	603	+20.794%
2025-09-25	11.2000	11.2000	11.1200	11.1800	+4.486%	66	602	+25.224%
2025-09-23	10.6100	10.8000	10.5800	10.7000	-4.464%	13	611	+30.841%
2025-09-22	11.4000	11.4200	11.2000	11.2000	-2.609%	23	609	+25.000%
2025-09-19	11.5000	11.5000	11.5000	11.5000	-4.167%	5	606	+21.739%
2025-09-16	12.0000	12.0000	12.0000	12.0000	-2.755%	3	606	+16.667%
2025-09-15	12.3000	12.3400	12.3000	12.3400	-1.986%	6	605	+13.452%
2025-09-11	12.5100	12.5900	12.4700	12.5900	-1.487%	6	599	+11.199%
2025-09-10	12.6900	12.7800	12.5500	12.7800	+1.188%	8	596	+9.546%
2025-09-09	12.7900	12.7900	12.6300	12.6300	-0.473%	8	592	+10.847%
2025-09-08	12.6900	12.6900	12.5300	12.6900	+1.196%	11	585	+10.323%
2025-09-05	12.6900	12.6900	12.5400	12.5400	-1.104%	6	580	+11.643%
2025-09-04	12.5000	12.6900	12.5000	12.6800	0.000%	12	574	+10.410%
2025-09-03	12.6000	12.6800	12.5500	12.6800	-0.079%	12	573	+10.410%
2025-09-02	12.7200	12.7200	12.6000	12.6900	+1.520%	11	573	+10.323%
2025-08-29	12.5500	12.5900	12.4800	12.5000	+0.563%	32	567	+12.000%
2025-08-28	12.5500	12.5500	12.3600	12.4300	+0.404%	51	567	+12.631%
2025-08-27	12.4500	12.4500	12.3700	12.3800	+0.162%	62	567	+13.086%
2025-08-26	12.4200	12.4200	12.3500	12.3600	+0.162%	12	566	+13.269%
2025-08-25	12.4300	12.4300	12.2800	12.3400	+0.244%	84	566	+13.452%
2025-08-22	12.3900	12.4200	12.2800	12.3100	+0.654%	35	563	+13.729%
2025-08-21	12.2900	12.3000	12.2100	12.2300	-0.731%	36	567	+14.473%
2025-08-20	12.2600	12.3500	12.2600	12.3200	-0.324%	40	566	+13.636%
2025-08-19	12.1300	12.3600	12.0500	12.3600	+2.149%	13	564	+13.269%
2025-08-18	12.0500	12.1400	12.0500	12.1000	-0.738%	8	565	+15.702%
2025-08-15	12.1900	12.2200	12.1300	12.1900	+0.994%	12	564	+14.848%
2025-08-14	12.1600	12.1700	12.0700	12.0700	-1.870%	38	567	+15.990%
2025-08-13	12.2300	12.3000	12.1500	12.3000	0.000%	69	549	+13.821%
2025-08-12	12.5700	12.6300	12.3000	12.3000	+6.771%	27	547	+13.821%
2025-08-11	11.6000	11.6500	11.4900	11.5200	-0.518%	12	536	+21.528%
2025-08-08	11.6500	11.6500	11.5500	11.5800	-2.278%	8	535	+20.898%
2025-08-07	11.6600	11.8600	11.6000	11.8500	+2.686%	36	534	+18.143%
2025-08-05	11.6500	11.6600	11.5000	11.5400	+0.523%	9	537	+21.317%
2025-08-04	11.6400	11.6400	11.4200	11.4800	-4.254%	34	536	+21.951%
2025-08-01	12.0900	12.1100	11.8000	11.9900	+0.756%	36	532	+16.764%
2025-07-31	11.8000	11.9000	11.7000	11.9000	0.000%	42	519	+17.647%
2025-07-30	11.7900	11.9000	11.7600	11.9000	+1.709%	9	504	+17.647%
2025-07-29	11.7300	11.7400	11.6300	11.7000	+1.916%	22	497	+19.658%
2025-07-28	11.5500	11.5500	11.4600	11.4800	+1.683%	13	498	+21.951%
2025-07-25	11.2200	11.3900	11.2200	11.2900	+0.804%	24	495	+24.004%
2025-07-24	11.3300	11.3300	11.1800	11.2000	-0.885%	14	485	+25.000%
2025-07-23	11.4200	11.5400	11.3000	11.3000	-1.482%	13	484	+23.894%
2025-07-22	11.8400	11.8400	11.4700	11.4700	-0.174%	32	482	+22.058%
2025-07-21	11.2300	11.5800	11.2000	11.4900	+2.589%	112	478	+21.845%
2025-07-18	11.2000	11.2600	11.1700	11.2000	-0.267%	24	574	+25.000%
2025-07-17	11.4600	11.4800	11.1700	11.2300	-4.750%	12	559	+24.666%
2025-07-16	11.5500	11.8900	11.5500	11.7900	+0.340%	130	560	+18.745%
2025-07-15	11.8400	11.9000	11.7500	11.7500	-0.927%	58	450	+19.149%
2025-07-14	12.2000	12.2400	11.8600	11.8600	-2.707%	28	450	+18.044%
2025-07-11	11.9000	12.1900	11.8500	12.1900	+3.656%	12	428	+14.848%
2025-07-10	11.8500	11.8600	11.5000	11.7600	+3.158%	23	422	+19.048%
2025-07-09	11.5000	11.8800	11.4000	11.4000	0.000%	20	416	+22.807%
2025-07-08	11.3300	11.4500	11.2000	11.4000	-1.384%	12	401	+22.807%
2025-07-07	11.6300	11.7700	11.5500	11.5600	-1.868%	22	398	+21.107%
2025-07-02	12.1600	12.1600	11.5000	11.7800	-3.443%	12	384	+18.846%
2025-07-01	11.9500	12.3000	11.8800	12.2000	+2.954%	19	377	+14.754%
2025-06-30	12.1400	12.1400	11.6900	11.8500	-4.281%	69	374	+18.143%
2025-06-27	12.6000	12.6000	12.3300	12.3800	+0.081%	18	389	+13.086%
2025-06-26	12.9300	12.9300	12.3700	12.3700	-4.257%	24	387	+13.177%
2025-06-25	12.4800	12.9500	12.3800	12.9200	+1.973%	30	382	+8.359%
2025-06-24	13.1400	13.1400	12.6200	12.6700	-5.022%	36	381	+10.497%
2025-06-23	13.5300	13.6200	13.2600	13.3400	-0.224%	26	375	+4.948%
2025-06-20	13.4600	13.5500	13.3600	13.3700	+0.075%	56	374	+4.712%
2025-06-18	13.3600	13.4700	13.2500	13.3600	0.000%	29	374	+4.790%
2025-06-17	13.3000	13.4500	11.4000	13.3600	0.000%	29	374	+4.790%
2025-06-16	13.5300	13.5300	13.3400	13.3600	-1.037%	12	378	+4.790%
2025-06-13	13.7900	13.7900	13.5000	13.5000	-0.735%	16	378	+3.704%
2025-06-12	13.5000	13.6000	13.5000	13.6000	+0.666%	7	370	+2.941%
2025-06-11	13.5700	13.6800	13.4500	13.5100	-0.515%	16	366	+3.627%
2025-06-10	13.5300	13.6700	13.4700	13.5800	+0.742%	12	363	+3.093%
2025-06-09	13.6500	13.6900	13.4700	13.4800	-0.663%	19	358	+3.858%
2025-06-06	13.6400	13.6900	13.5100	13.5700	-1.595%	34	351	+3.169%
2025-06-05	13.5800	13.7900	13.4500	13.7900	+3.684%	38	340	+1.523%
2025-06-04	13.5000	13.5000	13.3000	13.3000	-2.849%	8	318	+5.263%
2025-06-03	13.6800	13.6900	13.6800	13.6900	+0.736%	5	312	+2.264%
2025-06-02	13.4800	13.5900	13.3300	13.5900	+1.342%	6	307	+3.017%
2025-05-30	13.4100	13.4100	13.4100	13.4100	-0.667%	8	303	+4.400%
2025-05-29	13.4000	13.5000	13.4000	13.5000	+1.427%	20	307	+3.704%
2025-05-28	13.4900	13.4900	13.3100	13.3100	-2.204%	2	307	+5.184%
2025-05-23	13.8900	13.8900	13.6000	13.6100	+1.190%	30	307	+2.866%
2025-05-22	13.6900	13.6900	13.4500	13.4500	+1.128%	2	307	+4.089%
2025-05-21	13.6900	13.6900	13.3000	13.3000	-2.278%	3	307	+5.263%
2025-05-20	13.6900	13.6900	13.5100	13.6100	+0.443%	4	306	+2.866%
2025-05-19	13.7900	13.7900	13.5500	13.5500	-0.587%	2	306	+3.321%
2025-05-16	13.6900	13.6900	13.5100	13.6300	-0.365%	28	306	+2.715%
2025-05-15	13.7400	13.7400	13.6000	13.6800	+1.937%	6	306	+2.339%
2025-05-14	13.4900	13.5900	13.3100	13.4200	-2.612%	9	312	+4.322%
2025-05-13	13.7800	13.7800	13.7800	13.7800	-2.200%	10	317	+1.597%
2025-05-09	14.0800	14.1000	13.9000	14.0900	0.000%	102	327	-0.639%
2025-05-08	14.0800	14.0900	14.0800	14.0900	+0.285%	3	314	-0.639%
2025-05-07	14.0000	14.1900	14.0000	14.0500	-0.987%	32	311	-0.356%
2025-05-06	13.9500	14.1900	13.9400	14.1900	+3.501%	6	299	-1.339%
2025-05-01	13.6400	13.8400	13.6400	13.7100	-2.001%	3	293	+2.115%
2025-04-30	14.0800	14.0800	13.8100	13.9900	+1.524%	6	291	+0.071%
2025-04-29	13.6800	13.7900	13.6800	13.7800	-0.792%	3	285	+1.597%
2025-04-28	13.8900	13.8900	13.8800	13.8900	0.000%	10	282	+0.792%
2025-04-25	13.8900	13.8900	13.8900	13.8900	-5.894%	2	272	+0.792%
2025-04-22	14.7300	14.7600	14.7300	14.7600	-0.203%	5	271	-5.149%
2025-04-21	14.7800	14.7900	14.7800	14.7900	+0.681%	11	266	-5.341%
2025-04-17	14.6900	14.6900	14.6900	14.6900	0.000%	1	254	-4.697%
2025-04-16	14.6800	14.6900	14.6800	14.6900	0.000%	8	254	-4.697%
2025-04-15	14.5900	14.6900	14.5900	14.6900	+0.685%	10	246	-4.697%
2025-04-14	14.4800	14.5900	14.4800	14.5900	+0.969%	10	236	-4.044%
2025-04-11	14.4900	14.4900	14.4500	14.4500	-0.414%	24	226	-3.114%
2025-04-07	14.5200	14.5200	14.5100	14.5100	+0.554%	2	214	-3.515%
2025-04-04	14.3400	14.4300	14.3300	14.4300	+1.691%	6	214	-2.980%
2025-04-03	14.2000	14.3400	14.1500	14.1900	+0.996%	14	213	-1.339%
2025-04-02	14.4600	14.4600	14.0400	14.0500	-1.473%	14	213	-0.356%
2025-04-01	14.4300	14.4300	14.2500	14.2600	-0.903%	11	212	-1.823%
2025-03-31	14.3700	14.3900	14.2200	14.3900	+0.770%	25	212	-2.710%
2025-03-28	14.2300	14.3900	14.1500	14.2800	+1.277%	44	204	-1.961%
2025-03-27	14.1500	14.2400	14.0500	14.1000	-0.634%	24	195	-0.709%
2025-03-26	13.9400	14.1900	13.8600	14.1900	+2.233%	5	185	-1.339%
2025-03-25	13.7000	13.9500	13.6200	13.8800	+0.580%	24	184	+0.865%
2025-03-24	14.1400	14.1600	13.8000	13.8000	-3.022%	15	172	+1.449%
2025-03-21	14.3400	14.3400	14.2000	14.2300	+0.211%	14	172	-1.616%
2025-03-19	14.2000	14.2000	14.2000	14.2000	-1.045%	2	169	-1.408%
2025-03-18	14.3500	14.3500	14.3500	14.3500	+3.535%	1	167	-2.439%
2025-03-14	13.8200	13.8600	13.8100	13.8600	-1.000%	38	166	+1.010%
2025-03-13	14.0800	14.0800	14.0000	14.0000	-1.616%	2	146	0.000%
2025-03-11	14.2800	14.2800	14.2300	14.2300	+1.643%	2	146	-1.616%
2025-03-07	14.0000	14.0500	14.0000	14.0000	+3.858%	8	144	0.000%
2025-03-06	13.4300	13.4800	13.4300	13.4800	+2.510%	2	138	+3.858%
2025-03-05	13.2000	13.2000	13.1500	13.1500	+1.938%	2	138	+6.464%
2025-03-04	12.9000	12.9000	12.9000	12.9000	-1.451%	1	136	+8.527%
2025-03-03	13.0000	13.0900	13.0000	13.0900	+0.847%	21	136	+6.952%
2025-02-28	12.8800	12.9800	12.8800	12.9800	-0.307%	6	115	+7.858%
2025-02-27	12.9000	13.0200	12.9000	13.0200	+1.719%	5	112	+7.527%
2025-02-26	12.6800	12.8000	12.6800	12.8000	+0.392%	9	107	+9.375%
2025-02-25	12.7500	12.7500	12.7500	12.7500	+1.594%	1	103	+9.804%
2025-02-24	12.4800	12.5500	12.4800	12.5500	+2.449%	3	102	+11.554%
2025-02-21	12.2500	12.2500	12.2500	12.2500	0.000%	2	99	+14.286%
2025-02-20	11.4000	12.2500	11.4000	12.2500	+3.288%	33	98	+14.286%
2025-02-19	11.8000	11.8800	11.7500	11.8600	+0.936%	32	65	+18.044%
2025-02-18	11.6000	11.7500	11.5000	11.7500	-0.592%	9	33	+19.149%
2025-02-14	11.7500	11.8200	11.7000	11.8200	+1.897%	14	19	+18.443%
2025-02-13	11.4000	11.6000	11.4000	11.6000	-1.277%	11	8	+20.690%
2025-02-12	11.8500	11.8500	11.7500	11.7500	-1.094%	4	8	+19.149%
2025-02-11	11.8000	11.8800	11.8000	11.8800	+1.193%	3	4	+17.845%
2025-02-10	11.7400	11.7400	11.7400	11.7400	0.000%	1	1	+19.250%

.dark-mode .SMnFht{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SMnFht{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115P17BBAI Jan 15 2027 17.00 Put (BBAI270115P00017000)option OPRA

BBAI20270115P17
BBAI Jan 15 2027 17.00 Put (BBAI270115P00017000)
option OPRA