Dark

BBAI20270115P2
BBAI Jan 15 2027 2.00 Put (BBAI270115P00002000)
option OPRA

EOD

Jul 23, 2026

0.2700+3.846%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2600	0.2700	0.2600	0.2700	+3.846%	2	8,948	0.000%
2026-07-22	0.2600	0.2700	0.2600	0.2600	-3.704%	41	8,948	+3.846%
2026-07-20	0.2800	0.2800	0.2700	0.2700	-3.571%	6	8,948	0.000%
2026-07-17	0.2700	0.2800	0.2700	0.2800	+7.692%	4	8,946	-3.571%
2026-07-16	0.2600	0.2600	0.2600	0.2600	+13.043%	62	8,943	+3.846%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-4.167%	49	9,005	+17.391%
2026-07-13	0.2400	0.2400	0.2400	0.2400	+9.091%	101	9,015	+12.500%
2026-07-09	0.2200	0.2200	0.2200	0.2200	+4.762%	5	9,014	+22.727%
2026-07-08	0.2100	0.2100	0.2100	0.2100	+10.526%	1	9,015	+28.571%
2026-07-07	0.2000	0.2000	0.1900	0.1900	+11.765%	31	9,014	+42.105%
2026-07-06	0.2000	0.2000	0.1700	0.1700	-5.556%	245	9,007	+58.824%
2026-07-02	0.1600	0.1800	0.1600	0.1800	-10.000%	2	8,858	+50.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-9.091%	2	8,858	+35.000%
2026-06-25	0.2100	0.2300	0.2100	0.2200	0.000%	86	8,859	+22.727%
2026-06-24	0.2100	0.2200	0.2100	0.2200	+4.762%	11	8,867	+22.727%
2026-06-16	0.2100	0.2100	0.2100	0.2100	+5.000%	1	8,856	+28.571%
2026-06-15	0.1900	0.2000	0.1900	0.2000	-4.762%	53	8,855	+35.000%
2026-06-12	0.2100	0.2100	0.2100	0.2100	-12.500%	11	8,832	+28.571%
2026-06-09	0.2400	0.2400	0.2400	0.2400	+14.286%	4	8,832	+12.500%
2026-06-05	0.2100	0.2100	0.2100	0.2100	+31.250%	10	8,831	+28.571%
2026-06-02	0.1600	0.1600	0.1600	0.1600	0.000%	4	8,831	+68.750%
2026-06-01	0.1600	0.1600	0.1600	0.1600	-20.000%	5	8,830	+68.750%
2026-05-29	0.2000	0.2000	0.2000	0.2000	+17.647%	2	8,835	+35.000%
2026-05-28	0.2000	0.2000	0.1700	0.1700	-5.556%	25	8,833	+58.824%
2026-05-27	0.2000	0.2000	0.1800	0.1800	-5.263%	35	8,854	+50.000%
2026-05-26	0.1900	0.1900	0.1900	0.1900	-9.524%	20	8,854	+42.105%
2026-05-20	0.2200	0.2300	0.2000	0.2100	0.000%	68	8,834	+28.571%
2026-05-15	0.2100	0.2100	0.2100	0.2100	+10.526%	20	8,820	+28.571%
2026-05-12	0.1900	0.1900	0.1900	0.1900	-5.000%	8	8,800	+42.105%
2026-05-11	0.2000	0.2000	0.2000	0.2000	0.000%	3	8,808	+35.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	+17.647%	50	8,808	+35.000%
2026-05-06	0.1900	0.1900	0.1700	0.1700	-5.556%	3	8,778	+58.824%
2026-05-04	0.1800	0.1800	0.1800	0.1800	+20.000%	3	8,779	+50.000%
2026-05-01	0.2300	0.2300	0.1500	0.1500	-40.000%	6	8,776	+80.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	+8.696%	1	8,776	+8.000%
2026-04-29	0.2400	0.2400	0.1700	0.2300	0.000%	4	8,777	+17.391%
2026-04-28	0.2200	0.2500	0.2200	0.2300	+4.545%	710	8,777	+17.391%
2026-04-22	0.2200	0.2200	0.2200	0.2200	-4.348%	3	8,535	+22.727%
2026-04-20	0.2500	0.2500	0.2300	0.2300	-8.000%	11	8,532	+17.391%
2026-04-15	0.2400	0.2500	0.2400	0.2500	0.000%	161	8,522	+8.000%
2026-04-14	0.2400	0.2500	0.2400	0.2500	-13.793%	29	8,552	+8.000%
2026-04-13	0.2700	0.2900	0.2600	0.2900	+3.571%	55	8,566	-6.897%
2026-04-10	0.2100	0.2800	0.2100	0.2800	+3.704%	2	8,561	-3.571%
2026-04-07	0.2700	0.2700	0.2700	0.2700	-3.571%	10	8,560	0.000%
2026-03-31	0.3400	0.3400	0.2800	0.2800	-15.152%	71	8,560	-3.571%
2026-03-30	0.3300	0.3300	0.3300	0.3300	+10.000%	11	8,584	-18.182%
2026-03-27	0.3100	0.3100	0.2500	0.3000	+15.385%	6	8,583	-10.000%
2026-03-25	0.2500	0.2700	0.2500	0.2600	0.000%	3	8,583	+3.846%
2026-03-23	0.2600	0.2600	0.2600	0.2600	-7.143%	11	8,582	+3.846%
2026-03-20	0.2600	0.2800	0.2600	0.2800	+7.692%	64	8,589	-3.571%
2026-03-19	0.2600	0.2600	0.2600	0.2600	+4.000%	25	8,589	+3.846%
2026-03-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	8,589	+8.000%
2026-03-13	0.2500	0.2500	0.2500	0.2500	+4.167%	50	8,589	+8.000%
2026-03-12	0.2400	0.2400	0.2400	0.2400	-4.000%	1	8,639	+12.500%
2026-03-11	0.2500	0.2500	0.2500	0.2500	0.000%	3	8,639	+8.000%
2026-03-09	0.2500	0.2500	0.2500	0.2500	+4.167%	100	8,639	+8.000%
2026-03-06	0.2300	0.2500	0.2300	0.2400	0.000%	15	8,639	+12.500%
2026-03-05	0.2700	0.2700	0.2300	0.2400	-11.111%	25	8,641	+12.500%
2026-03-04	0.2700	0.2700	0.2700	0.2700	-3.571%	15	8,641	0.000%
2026-03-03	0.2800	0.2800	0.2700	0.2800	+7.692%	76	8,641	-3.571%
2026-03-02	0.2600	0.2700	0.2600	0.2600	-3.704%	175	8,672	+3.846%
2026-02-27	0.2700	0.2800	0.2700	0.2700	+3.846%	100	8,693	0.000%
2026-02-26	0.2600	0.2600	0.2600	0.2600	-10.345%	5	8,609	+3.846%
2026-02-23	0.2800	0.2900	0.2800	0.2900	+16.000%	28	8,614	-6.897%
2026-02-20	0.2500	0.2500	0.2500	0.2500	-75.962%	2	8,634	+8.000%
2026-02-19	1.0400	1.0400	1.0400	1.0400	+285.185%	2	8,634	-74.038%
2026-02-18	0.2900	0.2900	0.2500	0.2700	+3.846%	12	8,634	0.000%
2026-02-13	0.2700	0.2700	0.2600	0.2600	0.000%	3	8,625	+3.846%
2026-02-12	0.2600	0.2600	0.2600	0.2600	+8.333%	2	8,625	+3.846%
2026-02-11	0.2500	0.2500	0.2400	0.2400	+9.091%	17	8,625	+12.500%
2026-02-10	0.2100	0.2200	0.2100	0.2200	0.000%	16	8,626	+22.727%
2026-02-06	0.2700	0.2700	0.2200	0.2200	-12.000%	31	8,620	+22.727%
2026-02-05	0.2700	0.2700	0.2500	0.2500	0.000%	8	8,621	+8.000%
2026-02-04	0.2300	0.2500	0.2300	0.2500	+19.048%	11	8,625	+8.000%
2026-02-02	0.2100	0.2100	0.2100	0.2100	+5.000%	2	8,633	+28.571%
2026-01-30	0.1900	0.2000	0.1800	0.2000	+25.000%	4	8,633	+35.000%
2026-01-28	0.1700	0.1700	0.1600	0.1600	0.000%	48	8,631	+68.750%
2026-01-27	0.1600	0.1600	0.1600	0.1600	-20.000%	2	8,633	+68.750%
2026-01-21	0.2000	0.2000	0.2000	0.2000	+11.111%	1	8,634	+35.000%
2026-01-16	0.1800	0.1800	0.1800	0.1800	+5.882%	2	8,636	+50.000%
2026-01-15	0.1800	0.1800	0.1700	0.1700	0.000%	11	8,636	+58.824%
2026-01-12	0.1700	0.1700	0.1700	0.1700	-5.556%	3	8,631	+58.824%
2026-01-09	0.1800	0.1800	0.1800	0.1800	-5.263%	1	8,630	+50.000%
2026-01-08	0.1900	0.1900	0.1900	0.1900	-5.000%	2	8,630	+42.105%
2026-01-07	0.2000	0.2000	0.2000	0.2000	0.000%	15	8,631	+35.000%
2026-01-06	0.2000	0.2000	0.2000	0.2000	-9.091%	65	8,628	+35.000%
2026-01-05	0.2200	0.2300	0.2100	0.2200	-4.348%	56	8,629	+22.727%
2026-01-02	0.2300	0.2400	0.2300	0.2300	-8.000%	12	8,682	+17.391%
2025-12-31	0.2500	0.3000	0.2500	0.2500	-10.714%	14	8,681	+8.000%
2025-12-29	0.2800	0.2800	0.2800	0.2800	+12.000%	3	8,681	-3.571%
2025-12-26	0.2500	0.2500	0.2500	0.2500	-3.846%	1	8,682	+8.000%
2025-12-22	0.2600	0.2600	0.2600	0.2600	-7.143%	492	8,999	+3.846%
2025-12-18	0.2800	0.2800	0.2800	0.2800	+7.692%	150	8,999	-3.571%
2025-12-17	0.2400	0.2600	0.2400	0.2600	+4.000%	3	8,849	+3.846%
2025-12-11	0.2500	0.2500	0.2500	0.2500	+4.167%	1	8,846	+8.000%
2025-12-10	0.2400	0.2400	0.2400	0.2400	-7.692%	1	8,846	+12.500%
2025-12-08	0.2600	0.2600	0.2600	0.2600	+4.000%	7	8,845	+3.846%
2025-12-05	0.2500	0.2500	0.2500	0.2500	0.000%	20	8,841	+8.000%
2025-12-04	0.2500	0.2500	0.2500	0.2500	-28.571%	1	8,821	+8.000%
2025-11-24	0.3500	0.3500	0.3500	0.3500	+2.941%	40	8,821	-22.857%
2025-11-21	0.3600	0.3600	0.3100	0.3400	+21.429%	9	8,781	-20.588%
2025-11-19	0.2800	0.2800	0.2800	0.2800	-20.000%	2	8,776	-3.571%
2025-11-18	0.3500	0.3500	0.3500	0.3500	+9.375%	13	8,776	-22.857%
2025-11-14	0.3200	0.3200	0.3200	0.3200	+10.345%	1	8,776	-15.625%
2025-11-12	0.2900	0.2900	0.2900	0.2900	-17.143%	1	8,775	-6.897%
2025-11-11	0.3300	0.3500	0.3300	0.3500	-10.256%	3	8,774	-22.857%
2025-11-07	0.3900	0.3900	0.3900	0.3900	+2.632%	29	8,774	-30.769%
2025-11-06	0.3800	0.3800	0.3800	0.3800	0.000%	150	8,774	-28.947%
2025-11-04	0.3000	0.4000	0.3000	0.3800	+18.750%	106	8,774	-28.947%
2025-10-29	0.2800	0.3200	0.2800	0.3200	0.000%	6	8,669	-15.625%
2025-10-28	0.2800	0.3300	0.2600	0.3200	+10.345%	214	8,668	-15.625%
2025-10-27	0.2700	0.3400	0.2700	0.2900	-9.375%	204	8,270	-6.897%
2025-10-24	0.3200	0.3200	0.2800	0.3200	+6.667%	8	8,270	-15.625%
2025-10-23	0.3500	0.3500	0.3000	0.3000	0.000%	226	8,271	-10.000%
2025-10-22	0.3000	0.3000	0.3000	0.3000	0.000%	100	8,055	-10.000%
2025-10-21	0.3000	0.3000	0.3000	0.3000	-14.286%	400	7,955	-10.000%
2025-10-17	0.3200	0.3500	0.2800	0.3500	+20.690%	7	7,613	-22.857%
2025-10-16	0.2900	0.2900	0.2900	0.2900	+11.538%	100	7,612	-6.897%
2025-10-14	0.2500	0.3000	0.2500	0.2600	+4.000%	408	7,548	+3.846%
2025-10-13	0.3000	0.3000	0.2500	0.2500	-13.793%	3,761	7,650	+8.000%
2025-10-10	0.2800	0.3200	0.2800	0.2900	-3.333%	617	10,930	-6.897%
2025-10-09	0.3200	0.3200	0.2800	0.3000	-9.091%	7	10,931	-10.000%
2025-10-08	0.3300	0.3300	0.3300	0.3300	+17.857%	1	10,932	-18.182%
2025-10-06	0.3200	0.3200	0.2500	0.2800	-6.667%	30	10,932	-3.571%
2025-10-02	0.3200	0.3300	0.2800	0.3000	-6.250%	26	10,930	-10.000%
2025-10-01	0.3300	0.3600	0.3200	0.3200	0.000%	105	10,906	-15.625%
2025-09-30	0.3700	0.3700	0.3200	0.3200	-13.514%	180	10,806	-15.625%
2025-09-29	0.3300	0.3700	0.3300	0.3700	+8.824%	34	10,784	-27.027%
2025-09-26	0.3000	0.3400	0.3000	0.3400	+3.030%	8	10,783	-20.588%
2025-09-25	0.3200	0.3300	0.2600	0.3300	+17.857%	40	10,783	-18.182%
2025-09-24	0.3200	0.3200	0.2800	0.2800	-3.448%	144	10,785	-3.571%
2025-09-23	0.3000	0.3200	0.2700	0.2900	-17.143%	361	10,780	-6.897%
2025-09-22	0.3500	0.3500	0.3500	0.3500	+2.941%	10	10,869	-22.857%
2025-09-19	0.3700	0.3700	0.3400	0.3400	-8.108%	256	10,874	-20.588%
2025-09-18	0.4000	0.4000	0.3700	0.3700	0.000%	12	10,923	-27.027%
2025-09-17	0.3700	0.3900	0.3700	0.3700	0.000%	9	10,934	-27.027%
2025-09-16	0.3700	0.3700	0.3700	0.3700	-7.500%	4	10,938	-27.027%
2025-09-15	0.4000	0.4000	0.4000	0.4000	0.000%	11	10,942	-32.500%
2025-09-12	0.4000	0.4000	0.3900	0.4000	-6.977%	106	10,953	-32.500%
2025-09-11	0.4500	0.4500	0.4200	0.4300	-2.273%	53	10,962	-37.209%
2025-09-10	0.4500	0.4500	0.4400	0.4400	-2.222%	8	10,990	-38.636%
2025-09-09	0.4500	0.4800	0.4100	0.4500	0.000%	40	10,993	-40.000%
2025-09-08	0.4500	0.4500	0.4000	0.4500	0.000%	31	11,002	-40.000%
2025-09-05	0.4600	0.4700	0.4500	0.4500	-6.250%	17	10,992	-40.000%
2025-09-04	0.4800	0.4800	0.4800	0.4800	+6.667%	1	10,985	-43.750%
2025-09-03	0.4500	0.4500	0.4500	0.4500	-4.255%	2	10,984	-40.000%
2025-09-02	0.4700	0.4700	0.4700	0.4700	+4.444%	45	10,984	-42.553%
2025-08-28	0.4500	0.4900	0.4100	0.4500	-6.250%	52	11,009	-40.000%
2025-08-26	0.4600	0.4800	0.4600	0.4800	+6.667%	20	11,060	-43.750%
2025-08-25	0.4700	0.4700	0.4500	0.4500	-4.255%	11	11,050	-40.000%
2025-08-22	0.4700	0.4700	0.4700	0.4700	+4.444%	50	11,060	-42.553%
2025-08-21	0.4500	0.4500	0.4500	0.4500	0.000%	10	11,010	-40.000%
2025-08-20	0.4500	0.4500	0.4500	0.4500	0.000%	20	11,010	-40.000%
2025-08-19	0.4500	0.4500	0.4500	0.4500	-8.163%	22	11,010	-40.000%
2025-08-18	0.4900	0.4900	0.4900	0.4900	+8.889%	1	11,020	-44.898%
2025-08-14	0.4500	0.4500	0.4500	0.4500	-6.250%	5	11,020	-40.000%
2025-08-13	0.4500	0.4800	0.4200	0.4800	+9.091%	50	11,020	-43.750%
2025-08-12	0.4500	0.5000	0.4000	0.4400	+18.919%	25,806	11,030	-38.636%
2025-08-07	0.3700	0.3700	0.3700	0.3700	-7.500%	10	28,417	-27.027%
2025-08-06	0.4000	0.4000	0.4000	0.4000	-2.439%	100	28,417	-32.500%
2025-07-31	0.3500	0.4100	0.3500	0.4100	+13.889%	11	28,517	-34.146%
2025-07-29	0.3800	0.3800	0.3600	0.3600	-10.000%	2	28,506	-25.000%
2025-07-23	0.4000	0.4000	0.3600	0.4000	-42.857%	21	28,508	-32.500%
2025-07-21	0.4000	0.7000	0.4000	0.7000	+75.000%	3	28,529	-61.429%
2025-07-18	0.4000	0.4000	0.4000	0.4000	0.000%	4	28,528	-32.500%
2025-07-17	0.3300	0.6000	0.3300	0.4000	-4.762%	264	28,532	-32.500%
2025-07-16	0.4000	0.4700	0.4000	0.4200	-6.667%	30	28,709	-35.714%
2025-07-15	0.4800	0.4800	0.4500	0.4500	-2.174%	13	28,719	-40.000%
2025-07-14	0.5500	0.5500	0.4600	0.4600	-4.167%	210	28,727	-41.304%
2025-07-11	0.4700	0.4900	0.4700	0.4800	+6.667%	45	28,841	-43.750%
2025-07-10	0.5000	0.5000	0.4500	0.4500	-10.000%	93	28,800	-40.000%
2025-07-09	0.5000	0.5000	0.5000	0.5000	+11.111%	1	28,890	-46.000%
2025-07-08	0.3000	0.4500	0.3000	0.4500	+7.143%	13	28,891	-40.000%
2025-07-07	0.4200	0.4500	0.4200	0.4200	-2.326%	13	28,881	-35.714%
2025-07-02	0.4700	0.4700	0.3700	0.4300	-15.686%	12	28,885	-37.209%
2025-07-01	0.5500	0.5500	0.5100	0.5100	+2.000%	12	28,897	-47.059%
2025-06-30	0.5200	0.5200	0.4500	0.5000	-9.091%	170	28,887	-46.000%
2025-06-27	0.5500	0.5800	0.5500	0.5500	+7.843%	156	28,861	-50.909%
2025-06-26	0.5500	0.5500	0.5100	0.5100	-15.000%	19	28,858	-47.059%
2025-06-25	0.5500	0.6000	0.5500	0.6000	+3.448%	49	28,869	-55.000%
2025-06-24	0.6000	0.6000	0.5500	0.5800	-7.937%	27	28,881	-53.448%
2025-06-23	0.6700	0.7100	0.6300	0.6300	-11.268%	57	28,877	-57.143%
2025-06-20	0.7200	0.7200	0.6800	0.7100	0.000%	20	28,872	-61.972%
2025-06-18	0.6800	0.7100	0.6300	0.7100	+4.412%	24	28,838	-61.972%
2025-06-17	0.6600	0.6900	0.6300	0.6800	-1.449%	89	28,838	-60.294%
2025-06-16	0.7300	0.7300	0.6800	0.6900	-6.757%	58	28,763	-60.870%
2025-06-13	0.7300	0.7400	0.7100	0.7400	+2.778%	878	28,705	-63.514%
2025-06-12	0.7200	0.7200	0.7100	0.7200	+2.857%	13	28,888	-62.500%
2025-06-11	0.7200	0.7200	0.7000	0.7000	+7.692%	72	28,875	-61.429%
2025-06-10	0.7000	0.7100	0.6500	0.6500	-9.722%	59	28,803	-58.462%
2025-06-09	0.7000	0.7200	0.7000	0.7200	-1.370%	41	28,744	-62.500%
2025-06-06	0.7000	0.7300	0.6800	0.7300	+4.286%	100	28,763	-63.014%
2025-06-05	0.6900	0.7000	0.6900	0.7000	+6.061%	56	28,714	-61.429%
2025-06-03	0.6800	0.6900	0.6500	0.6600	-5.714%	100	28,663	-59.091%
2025-06-02	0.7000	0.7000	0.6500	0.7000	+1.449%	67	28,743	-61.429%
2025-05-30	0.8000	0.8000	0.6800	0.6900	+1.471%	12	28,729	-60.870%
2025-05-29	0.6800	0.6800	0.6800	0.6800	+4.615%	1	28,729	-60.294%
2025-05-27	0.6500	0.6500	0.6500	0.6500	-1.515%	16	28,729	-58.462%
2025-05-21	0.7000	0.7000	0.6600	0.6600	-5.714%	30	28,739	-59.091%
2025-05-20	0.7000	0.7000	0.7000	0.7000	-6.667%	1	28,739	-61.429%
2025-05-16	0.7500	0.7500	0.7500	0.7500	+2.740%	2	28,738	-64.000%
2025-05-15	0.7500	0.7800	0.7000	0.7300	+1.389%	36	28,738	-63.014%
2025-05-14	0.7000	0.7400	0.7000	0.7200	-11.111%	76	28,711	-62.500%
2025-05-09	0.7800	0.8100	0.7800	0.8100	+1.250%	4	28,706	-66.667%
2025-05-08	0.8000	0.8000	0.8000	0.8000	-1.235%	2	28,704	-66.250%
2025-05-06	0.8000	0.8100	0.8000	0.8100	+3.846%	4	28,706	-66.667%
2025-05-05	0.8000	0.8300	0.7700	0.7800	-2.500%	6	28,702	-65.385%
2025-05-02	0.8200	0.8200	0.8000	0.8000	-1.235%	4	28,698	-66.250%
2025-05-01	0.8100	0.8100	0.8100	0.8100	+1.250%	1	28,696	-66.667%
2025-04-30	0.8000	0.8000	0.8000	0.8000	0.000%	1	28,695	-66.250%
2025-04-29	0.7600	0.8400	0.7600	0.8000	-4.762%	31	28,694	-66.250%
2025-04-28	0.8000	0.8400	0.7700	0.8400	+5.000%	5	28,695	-67.857%
2025-04-25	0.8600	0.8600	0.8000	0.8000	-11.111%	1,002	28,694	-66.250%
2025-04-24	0.9100	0.9400	0.9000	0.9000	-5.263%	3	28,201	-70.000%
2025-04-23	0.9500	0.9500	0.9400	0.9500	-5.000%	20	28,198	-71.579%
2025-04-21	1.0000	1.0000	1.0000	1.0000	+3.093%	2	28,208	-73.000%
2025-04-17	0.9600	0.9700	0.9600	0.9700	-5.825%	3	28,203	-72.165%
2025-04-16	1.0000	1.0300	1.0000	1.0300	+3.000%	19	28,203	-73.786%
2025-04-15	1.0000	1.0000	1.0000	1.0000	0.000%	470	28,184	-73.000%
2025-04-14	0.9500	1.0500	0.9500	1.0000	+1.010%	22	27,714	-73.000%
2025-04-11	1.0000	1.0000	0.9900	0.9900	+2.062%	42	27,692	-72.727%
2025-04-10	0.8800	0.9900	0.8800	0.9700	+7.778%	28	27,711	-72.165%
2025-04-09	0.9300	0.9300	0.9000	0.9000	-11.765%	7	27,691	-70.000%
2025-04-08	0.9500	1.0200	0.9500	1.0200	+2.000%	14	27,684	-73.529%
2025-04-07	1.0000	1.0000	1.0000	1.0000	+2.041%	1	27,673	-73.000%
2025-04-04	1.0000	1.0000	0.9800	0.9800	+8.889%	12	27,673	-72.449%
2025-04-03	0.9000	0.9000	0.9000	0.9000	-2.174%	2	27,672	-70.000%
2025-04-01	0.9800	0.9800	0.9200	0.9200	-3.158%	9	27,670	-70.652%
2025-03-31	0.9500	0.9500	0.9500	0.9500	+5.556%	1	27,665	-71.579%
2025-03-28	0.9000	0.9000	0.8500	0.9000	+1.124%	150	27,666	-70.000%
2025-03-27	0.9200	0.9200	0.8900	0.8900	-1.111%	7	27,661	-69.663%
2025-03-26	0.9000	0.9000	0.9000	0.9000	+12.500%	7	27,668	-70.000%
2025-03-25	0.8000	0.8000	0.8000	0.8000	-11.111%	10	27,664	-66.250%
2025-03-19	0.9000	0.9000	0.9000	0.9000	0.000%	1	27,654	-70.000%
2025-03-18	0.8700	0.9000	0.8700	0.9000	+5.882%	11	27,653	-70.000%
2025-03-14	0.8100	0.8500	0.8100	0.8500	0.000%	46	27,652	-68.235%
2025-03-13	0.8000	0.8500	0.8000	0.8500	0.000%	12	27,623	-68.235%
2025-03-12	0.8500	0.8500	0.8500	0.8500	-5.556%	3	27,623	-68.235%
2025-03-10	0.8000	0.9000	0.8000	0.9000	+5.882%	93	27,626	-70.000%
2025-03-07	0.8100	0.8500	0.8000	0.8500	+28.788%	68	27,575	-68.235%
2025-03-04	0.6600	0.6600	0.6600	0.6600	+1.538%	2	27,552	-59.091%
2025-03-03	0.6000	0.6500	0.6000	0.6500	+8.333%	21	27,552	-58.462%
2025-02-27	0.5500	0.6200	0.5500	0.6000	0.000%	327	27,532	-55.000%
2025-02-26	0.6000	0.6000	0.5600	0.6000	+3.448%	701	27,511	-55.000%
2025-02-25	0.5600	0.6000	0.5500	0.5800	+5.455%	4,150	27,096	-53.448%
2025-02-24	0.5500	0.5800	0.5200	0.5500	0.000%	239	23,324	-50.909%
2025-02-21	0.5200	0.5500	0.5000	0.5500	0.000%	12	23,352	-50.909%
2025-02-20	0.5500	0.5500	0.5500	0.5500	+10.000%	59	23,351	-50.909%
2025-02-19	0.5100	0.5100	0.5000	0.5000	+4.167%	134	23,360	-46.000%
2025-02-18	0.4700	0.4800	0.4700	0.4800	-4.000%	340	23,366	-43.750%
2025-02-14	0.5000	0.5000	0.5000	0.5000	0.000%	700	23,108	-46.000%
2025-02-13	0.5000	0.5000	0.5000	0.5000	+8.696%	31	23,078	-46.000%
2025-02-12	0.5500	0.5500	0.4600	0.4600	-16.364%	1,010	23,078	-41.304%
2025-02-11	0.5500	0.5500	0.5500	0.5500	+10.000%	20	22,115	-50.909%
2025-02-10	0.5000	0.5100	0.4500	0.5000	+11.111%	10,525	22,095	-46.000%
2025-02-07	0.5800	0.5800	0.4500	0.4500	-25.000%	10,894	12,459	-40.000%
2025-02-06	0.6000	0.6000	0.5500	0.6000	-20.000%	5,388	8,553	-55.000%
2025-02-05	0.8000	0.8000	0.7500	0.7500	-11.765%	56	4,216	-64.000%
2025-02-04	0.8500	0.8500	0.8500	0.8500	-5.556%	101	4,171	-68.235%
2025-02-03	0.9500	0.9500	0.9000	0.9000	0.000%	256	4,071	-70.000%
2025-01-31	0.8500	0.9000	0.8500	0.9000	0.000%	318	3,818	-70.000%
2025-01-30	0.9000	0.9500	0.9000	0.9000	-10.000%	105	3,660	-70.000%
2025-01-29	0.9500	1.0000	0.9000	1.0000	+5.263%	421	3,560	-73.000%
2025-01-28	0.9500	0.9500	0.9000	0.9500	0.000%	377	3,166	-71.579%
2025-01-27	0.9000	0.9500	0.9000	0.9500	+5.556%	73	2,793	-71.579%
2025-01-24	0.9000	0.9000	0.9000	0.9000	0.000%	928	2,730	-70.000%
2025-01-23	0.9000	0.9000	0.9000	0.9000	0.000%	26	2,280	-70.000%
2025-01-22	0.8500	0.9000	0.8500	0.9000	+5.882%	1,233	2,255	-70.000%
2025-01-21	0.9000	0.9500	0.8500	0.8500	-12.371%	487	1,255	-68.235%
2025-01-13	0.9700	0.9700	0.9700	0.9700	+6.593%	1	945	-72.165%
2025-01-08	0.9500	0.9500	0.9100	0.9100	+1.111%	11	939	-70.330%
2025-01-07	0.8500	0.9000	0.8500	0.9000	-3.226%	337	939	-70.000%
2025-01-02	0.9300	0.9300	0.9300	0.9300	+9.412%	2	792	-70.968%
2024-12-30	0.9000	0.9000	0.8500	0.8500	+13.333%	51	792	-68.235%
2024-12-27	0.7500	0.7500	0.7500	0.7500	-23.469%	4	743	-64.000%
2024-12-26	0.8000	0.9800	0.7500	0.9800	-2.000%	694	743	-72.449%
2024-12-24	0.9500	1.0000	0.9500	1.0000	-23.077%	2	322	-73.000%
2024-12-23	1.3000	1.3000	1.3000	1.3000	+18.182%	1	322	-79.231%
2024-12-18	1.1000	1.1000	1.1000	1.1000	+10.000%	1	322	-75.455%
2024-12-17	1.0000	1.0000	1.0000	1.0000	-9.091%	30	321	-73.000%
2024-12-16	1.1500	1.2000	1.1000	1.1000	+37.500%	56	291	-75.455%
2024-12-13	1.2000	1.2700	0.8000	0.8000	-36.000%	30	235	-66.250%
2024-12-12	1.1900	1.2500	1.1900	1.2500	+9.649%	7	220	-78.400%
2024-12-11	1.1500	1.1500	1.1400	1.1400	-0.870%	7	214	-76.316%
2024-12-10	1.1500	1.1500	1.1500	1.1500	+3.604%	9	209	-76.522%
2024-12-09	1.0600	1.1100	1.0500	1.1100	+5.714%	17	200	-75.676%
2024-12-06	1.0500	1.0600	1.0200	1.0500	+10.526%	264	186	-74.286%
2024-12-05	1.0500	1.0500	0.9500	0.9500	-9.524%	22	59	-71.579%
2024-12-03	1.0500	1.0500	1.0500	1.0500	-6.250%	1	37	-74.286%
2024-12-02	1.0500	1.1200	1.0500	1.1200	+12.000%	6	36	-75.893%
2024-11-27	1.0000	1.0000	1.0000	1.0000	-4.762%	10	20	-73.000%
2024-11-25	1.0500	1.0500	1.0500	1.0500	+5.000%	2	20	-74.286%
2024-11-22	1.0000	1.0000	1.0000	1.0000	-9.091%	6	18	-73.000%
2024-11-19	1.1000	1.1000	1.1000	1.1000	-38.889%	15	15	-75.455%
2024-10-16	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-85.000%

.dark-mode .L7jT6F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7jT6F{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115P2BBAI Jan 15 2027 2.00 Put (BBAI270115P00002000)option OPRA

BBAI20270115P2
BBAI Jan 15 2027 2.00 Put (BBAI270115P00002000)
option OPRA