Dark

BBAI20270115P3
BBAI Jan 15 2027 3.00 Put (BBAI270115P00003000)
option OPRA

EOD

Sep 17, 2026

0.5600-5.085%(-0.0300)482

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5900	0.5900	0.5600	0.5600	-5.085%	482	5,461	0.000%
2026-09-16	0.5900	0.6100	0.5600	0.5900	+1.724%	32	5,614	-5.085%
2026-09-15	0.6100	0.6200	0.5800	0.5800	+1.754%	162	5,611	-3.448%
2026-09-14	0.5600	0.6000	0.5200	0.5700	-3.390%	372	5,649	-1.754%
2026-09-11	0.5800	0.6000	0.5800	0.5900	-1.667%	3	5,649	-5.085%
2026-09-10	0.6400	0.6400	0.5800	0.6000	0.000%	10	5,648	-6.667%
2026-09-09	0.5800	0.6000	0.5800	0.6000	+7.143%	18	5,650	-6.667%
2026-09-08	0.5800	0.5800	0.5200	0.5600	0.000%	14	5,649	0.000%
2026-09-04	0.5500	0.5600	0.5500	0.5600	+1.818%	27	5,615	0.000%
2026-09-03	0.5200	0.5500	0.5200	0.5500	+1.852%	25	5,615	+1.818%
2026-09-02	0.5700	0.5900	0.5400	0.5400	-5.263%	84	5,620	+3.704%
2026-09-01	0.5400	0.5700	0.5400	0.5700	+5.556%	231	5,649	-1.754%
2026-08-31	0.5100	0.5400	0.5100	0.5400	+8.000%	33	5,743	+3.704%
2026-08-28	0.5000	0.5000	0.5000	0.5000	0.000%	1	5,724	+12.000%
2026-08-27	0.5300	0.5300	0.4700	0.5000	-10.714%	23	5,724	+12.000%
2026-08-26	0.5300	0.5600	0.5300	0.5600	+1.818%	11	5,711	0.000%
2026-08-25	0.5500	0.5500	0.5500	0.5500	+3.774%	3	5,700	+1.818%
2026-08-24	0.5300	0.5300	0.5300	0.5300	+1.923%	8	5,697	+5.660%
2026-08-21	0.5300	0.5300	0.5100	0.5200	-3.704%	15	5,695	+7.692%
2026-08-20	0.5600	0.5600	0.5400	0.5400	-1.818%	2	5,705	+3.704%
2026-08-19	0.5600	0.5600	0.5500	0.5500	0.000%	17	5,707	+1.818%
2026-08-18	0.5700	0.5700	0.5500	0.5500	0.000%	12	5,714	+1.818%
2026-08-17	0.5300	0.5700	0.5300	0.5500	+5.769%	240	5,713	+1.818%
2026-08-14	0.5300	0.5500	0.5100	0.5200	-3.704%	43	5,611	+7.692%
2026-08-13	0.5600	0.6300	0.5100	0.5400	-1.818%	147	5,591	+3.704%
2026-08-12	0.5600	0.5900	0.5500	0.5500	-8.333%	57	5,693	+1.818%
2026-08-11	0.6100	0.6300	0.5300	0.6000	-1.639%	62	5,693	-6.667%
2026-08-10	0.6200	0.6200	0.5700	0.6100	+7.018%	46	5,676	-8.197%
2026-08-07	0.6700	0.6800	0.5700	0.5700	-19.718%	43	5,659	-1.754%
2026-08-06	0.7300	0.7600	0.6600	0.7100	+2.899%	83	5,654	-21.127%
2026-08-05	0.6400	0.7100	0.6400	0.6900	+1.471%	33	5,666	-18.841%
2026-08-04	0.6900	0.7100	0.6300	0.6800	-9.333%	40	5,666	-17.647%
2026-08-03	0.7900	0.8400	0.6900	0.7500	-1.316%	66	5,659	-25.333%
2026-07-31	0.7600	0.8400	0.7400	0.7600	-2.564%	94	5,641	-26.316%
2026-07-30	0.8700	0.8700	0.7600	0.7800	-8.235%	172	5,622	-28.205%
2026-07-29	0.8400	0.8900	0.7900	0.8500	+6.250%	46	5,596	-34.118%
2026-07-28	0.8300	0.8500	0.7700	0.8000	+3.896%	272	5,590	-30.000%
2026-07-27	0.7900	0.8200	0.7700	0.7700	-6.098%	54	5,514	-27.273%
2026-07-24	0.8200	0.8300	0.7700	0.8200	+5.128%	262	5,516	-31.707%
2026-07-23	0.7900	0.8200	0.7600	0.7800	-3.704%	24	5,509	-28.205%
2026-07-22	0.7700	0.8100	0.7300	0.8100	+8.000%	30	5,511	-30.864%
2026-07-21	0.7800	0.7900	0.7400	0.7500	-5.063%	94	5,509	-25.333%
2026-07-20	0.7700	0.8500	0.7700	0.7900	-2.469%	36	5,523	-29.114%
2026-07-17	0.8000	0.8500	0.7900	0.8100	+2.532%	45	5,515	-30.864%
2026-07-16	0.7100	0.7900	0.7100	0.7900	+9.722%	64	5,506	-29.114%
2026-07-15	0.6900	0.7300	0.6500	0.7200	+5.882%	21	5,554	-22.222%
2026-07-14	0.7500	0.7500	0.6800	0.6800	-5.556%	16	5,551	-17.647%
2026-07-13	0.6400	0.7200	0.6400	0.7200	+10.769%	5	5,549	-22.222%
2026-07-10	0.6600	0.6800	0.6300	0.6500	-2.985%	34	5,548	-13.846%
2026-07-09	0.6700	0.6700	0.6700	0.6700	+3.077%	2	5,522	-16.418%
2026-07-08	0.6500	0.6800	0.6500	0.6500	+4.839%	11	5,520	-13.846%
2026-07-07	0.5900	0.6200	0.5700	0.6200	+6.897%	104	5,511	-9.677%
2026-07-06	0.5900	0.6000	0.5800	0.5800	0.000%	306	5,407	-3.448%
2026-07-01	0.5800	0.5800	0.5800	0.5800	-3.333%	1	5,487	-3.448%
2026-06-30	0.6100	0.6100	0.6000	0.6000	-1.639%	79	5,486	-6.667%
2026-06-29	0.6400	0.6400	0.6100	0.6100	-8.955%	6	5,433	-8.197%
2026-06-26	0.6500	0.6900	0.6500	0.6700	0.000%	16	5,428	-16.418%
2026-06-25	0.6400	0.6900	0.6400	0.6700	+3.077%	71	5,424	-16.418%
2026-06-24	0.6000	0.6500	0.5900	0.6500	+12.069%	59	5,393	-13.846%
2026-06-23	0.5700	0.5900	0.5700	0.5800	-1.695%	8	5,402	-3.448%
2026-06-22	0.5800	0.6000	0.5500	0.5900	0.000%	126	5,394	-5.085%
2026-06-18	0.6000	0.6100	0.5900	0.5900	+3.509%	17	5,271	-5.085%
2026-06-17	0.5900	0.5900	0.5700	0.5700	-3.390%	2	5,271	-1.754%
2026-06-16	0.5800	0.5900	0.5800	0.5900	+3.509%	2	5,269	-5.085%
2026-06-15	0.5500	0.5700	0.5400	0.5700	-1.724%	13	5,268	-1.754%
2026-06-12	0.5800	0.5800	0.5800	0.5800	-4.918%	5	5,267	-3.448%
2026-06-11	0.6000	0.6100	0.6000	0.6100	+1.667%	2	5,267	-8.197%
2026-06-10	0.6900	0.6900	0.6000	0.6000	-6.250%	5	5,265	-6.667%
2026-06-09	0.5600	0.6600	0.5600	0.6400	+14.286%	169	5,262	-12.500%
2026-06-08	0.5600	0.5600	0.5600	0.5600	-3.448%	4	5,212	0.000%
2026-06-05	0.5600	0.6000	0.5600	0.5800	+16.000%	85	5,210	-3.448%
2026-06-04	0.5100	0.5100	0.5000	0.5000	-7.407%	7	5,206	+12.000%
2026-06-03	0.5000	0.5500	0.4900	0.5400	+12.500%	67	5,211	+3.704%
2026-06-02	0.4000	0.4800	0.4000	0.4800	+4.348%	2	5,228	+16.667%
2026-06-01	0.4600	0.4700	0.4600	0.4600	-8.000%	18	5,229	+21.739%
2026-05-29	0.4800	0.5500	0.4800	0.5000	+4.167%	190	5,225	+12.000%
2026-05-28	0.5100	0.5600	0.4700	0.4800	-11.111%	79	5,205	+16.667%
2026-05-27	0.5400	0.5600	0.5400	0.5400	-12.903%	10	5,236	+3.704%
2026-05-26	0.5400	0.6200	0.5400	0.6200	+19.231%	2	5,231	-9.677%
2026-05-22	0.5000	0.5300	0.5000	0.5200	-7.143%	7	5,229	+7.692%
2026-05-21	0.5500	0.5600	0.5500	0.5600	-11.111%	11	5,218	0.000%
2026-05-19	0.6100	0.6300	0.6000	0.6300	+1.613%	32	5,218	-11.111%
2026-05-18	0.6000	0.6200	0.6000	0.6200	+16.981%	4	5,182	-9.677%
2026-05-15	0.5600	0.5600	0.5300	0.5300	+6.000%	1,034	5,182	+5.660%
2026-05-13	0.5700	0.5700	0.5000	0.5000	0.000%	23	4,718	+12.000%
2026-05-11	0.5600	0.5600	0.5000	0.5000	-7.407%	39	4,698	+12.000%
2026-05-08	0.5500	0.5500	0.5400	0.5400	0.000%	29	4,668	+3.704%
2026-05-07	0.5400	0.5500	0.5300	0.5400	+5.882%	27	4,658	+3.704%
2026-05-06	0.5800	0.5800	0.5000	0.5100	-15.000%	10	4,636	+9.804%
2026-05-05	0.6000	0.6200	0.6000	0.6000	+3.448%	11	4,631	-6.667%
2026-05-04	0.5800	0.5800	0.5700	0.5800	-4.918%	38	4,620	-3.448%
2026-05-01	0.6300	0.6300	0.6000	0.6100	-8.955%	15	4,579	-8.197%
2026-04-30	0.6700	0.6700	0.6700	0.6700	+4.688%	5	4,579	-16.418%
2026-04-29	0.6900	0.6900	0.6400	0.6400	+4.918%	7	4,579	-12.500%
2026-04-28	0.6100	0.6100	0.6100	0.6100	-14.085%	4	4,574	-8.197%
2026-04-27	0.6900	0.7100	0.6900	0.7100	+2.899%	11	4,575	-21.127%
2026-04-24	0.6700	0.6900	0.6700	0.6900	+4.545%	8	4,564	-18.841%
2026-04-23	0.6200	0.6600	0.6200	0.6600	+8.197%	5	4,564	-15.152%
2026-04-22	0.6300	0.6300	0.6100	0.6100	-3.175%	5	4,561	-8.197%
2026-04-21	0.6000	0.6300	0.6000	0.6300	+3.279%	5	4,558	-11.111%
2026-04-17	0.5800	0.6400	0.5700	0.6100	-3.175%	97	4,558	-8.197%
2026-04-16	0.6200	0.6300	0.6200	0.6300	-1.563%	8	4,473	-11.111%
2026-04-15	0.6700	0.6700	0.6300	0.6400	-8.571%	29	4,467	-12.500%
2026-04-14	0.6900	0.7000	0.6900	0.7000	-4.110%	8	4,472	-20.000%
2026-04-13	0.7600	0.7800	0.7300	0.7300	-3.947%	105	4,472	-23.288%
2026-04-10	0.7600	0.7600	0.7600	0.7600	0.000%	1	4,451	-26.316%
2026-04-09	0.7500	0.7600	0.7300	0.7600	+4.110%	97	4,451	-26.316%
2026-04-07	0.7200	0.7300	0.7200	0.7300	+4.286%	13	4,474	-23.288%
2026-04-06	0.7000	0.7000	0.7000	0.7000	0.000%	5	4,461	-20.000%
2026-04-02	0.7100	0.7100	0.7000	0.7000	-2.778%	104	4,361	-20.000%
2026-04-01	0.7500	0.7500	0.7000	0.7200	+2.857%	283	4,361	-22.222%
2026-03-31	0.8000	0.8200	0.7000	0.7000	-16.667%	36	4,465	-20.000%
2026-03-30	0.8000	0.8500	0.8000	0.8400	+3.704%	39	4,445	-33.333%
2026-03-27	0.8000	0.8100	0.7900	0.8100	+6.579%	5	4,434	-30.864%
2026-03-26	0.7000	0.7600	0.7000	0.7600	+15.152%	12	4,438	-26.316%
2026-03-23	0.6900	0.7000	0.6600	0.6600	-9.589%	40	4,435	-15.152%
2026-03-20	0.7000	0.7300	0.7000	0.7300	+5.797%	9	4,425	-23.288%
2026-03-19	0.7000	0.7100	0.6900	0.6900	+15.000%	243	4,423	-18.841%
2026-03-18	0.6000	0.6000	0.6000	0.6000	+1.695%	5	4,242	-6.667%
2026-03-16	0.6600	0.6600	0.5900	0.5900	-9.231%	3	4,242	-5.085%
2026-03-12	0.6500	0.6500	0.6500	0.6500	+1.563%	1	4,240	-13.846%
2026-03-11	0.6400	0.6400	0.6400	0.6400	0.000%	2	4,240	-12.500%
2026-03-10	0.6400	0.6400	0.6000	0.6400	-1.538%	14	4,240	-12.500%
2026-03-09	0.6400	0.7700	0.6300	0.6500	0.000%	67	4,238	-13.846%
2026-03-06	0.6500	0.6700	0.6500	0.6500	-5.797%	107	4,276	-13.846%
2026-03-05	0.6600	0.6900	0.6600	0.6900	+2.985%	6	4,302	-18.841%
2026-03-04	0.6500	0.6700	0.6500	0.6700	-1.471%	4	4,296	-16.418%
2026-03-03	0.6800	0.6800	0.6800	0.6800	0.000%	1	4,296	-17.647%
2026-03-02	0.6700	0.6800	0.6700	0.6800	-1.449%	3	4,295	-17.647%
2026-02-27	0.6900	0.6900	0.6900	0.6900	-11.538%	1	4,293	-18.841%
2026-02-25	0.7800	0.7800	0.7800	0.7800	+5.405%	10	4,293	-28.205%
2026-02-24	0.7500	0.7500	0.7400	0.7400	-3.896%	7	4,293	-24.324%
2026-02-23	0.7500	0.7700	0.7500	0.7700	+8.451%	90	4,290	-27.273%
2026-02-20	0.6800	0.7100	0.6800	0.7100	-1.389%	3	4,274	-21.127%
2026-02-19	0.7200	0.7200	0.7200	0.7200	+10.769%	2	4,274	-22.222%
2026-02-18	0.7000	0.7000	0.6500	0.6500	-13.333%	63	4,274	-13.846%
2026-02-17	0.7500	0.7500	0.7500	0.7500	+4.167%	1	4,278	-25.333%
2026-02-13	0.7200	0.7200	0.7200	0.7200	+1.408%	3	4,277	-22.222%
2026-02-12	0.6700	0.7100	0.6300	0.7100	+4.412%	102	4,277	-21.127%
2026-02-11	0.6800	0.6800	0.6800	0.6800	+19.298%	1	4,220	-17.647%
2026-02-10	0.5700	0.5700	0.5700	0.5700	0.000%	3	4,220	-1.754%
2026-02-09	0.6000	0.6000	0.5600	0.5700	-5.000%	35	4,217	-1.754%
2026-02-06	0.6000	0.6000	0.6000	0.6000	-14.286%	10	4,219	-6.667%
2026-02-05	0.6500	0.7000	0.6500	0.7000	+16.667%	60	4,209	-20.000%
2026-02-04	0.6500	0.6500	0.6000	0.6000	+11.111%	78	4,217	-6.667%
2026-02-03	0.5400	0.5500	0.5300	0.5400	+1.887%	222	4,202	+3.704%
2026-02-02	0.5200	0.5400	0.5200	0.5300	+8.163%	3	4,408	+5.660%
2026-01-30	0.4900	0.4900	0.4900	0.4900	+8.889%	2	4,408	+14.286%
2026-01-29	0.4500	0.4500	0.4500	0.4500	-11.765%	2	4,406	+24.444%
2026-01-28	0.4100	0.5100	0.4100	0.5100	+15.909%	7	4,404	+9.804%
2026-01-26	0.4400	0.4400	0.4400	0.4400	0.000%	5	4,397	+27.273%
2026-01-22	0.4500	0.4500	0.4400	0.4400	-8.333%	170	4,397	+27.273%
2026-01-21	0.4700	0.5000	0.4700	0.4800	-2.041%	500	4,567	+16.667%
2026-01-20	0.4900	0.4900	0.4900	0.4900	+16.667%	1	4,231	+14.286%
2026-01-16	0.4400	0.4500	0.4200	0.4200	0.000%	151	4,231	+33.333%
2026-01-15	0.4200	0.4200	0.4200	0.4200	-10.638%	1	4,231	+33.333%
2026-01-13	0.4000	0.4700	0.4000	0.4700	+6.818%	130	4,232	+19.149%
2026-01-09	0.5000	0.5000	0.4400	0.4400	-4.348%	75	4,169	+27.273%
2026-01-08	0.5000	0.5000	0.4600	0.4600	0.000%	71	4,094	+21.739%
2026-01-07	0.4700	0.4700	0.4600	0.4600	+2.222%	4	4,045	+21.739%
2026-01-06	0.4600	0.5000	0.4500	0.4500	-13.462%	392	4,042	+24.444%
2026-01-05	0.5200	0.5200	0.5200	0.5200	-22.388%	5	3,777	+7.692%
2025-12-31	0.6700	0.6700	0.6700	0.6700	+13.559%	2	3,777	-16.418%
2025-12-29	0.5600	0.5900	0.5600	0.5900	0.000%	12	3,777	-5.085%
2025-12-26	0.5900	0.5900	0.5900	0.5900	+1.724%	5	3,777	-5.085%
2025-12-24	0.5600	0.5800	0.5600	0.5800	+7.407%	8	3,770	-3.448%
2025-12-22	0.5600	0.5600	0.5400	0.5400	-8.475%	60	3,770	+3.704%
2025-12-19	0.5900	0.5900	0.5900	0.5900	-15.714%	2	3,735	-5.085%
2025-12-18	0.7000	0.7000	0.7000	0.7000	+14.754%	1	3,733	-20.000%
2025-12-17	0.6100	0.6100	0.6100	0.6100	+15.094%	5	3,734	-8.197%
2025-12-10	0.5800	0.5800	0.5300	0.5300	-8.621%	52	3,729	+5.660%
2025-12-08	0.6000	0.6000	0.5500	0.5800	-1.695%	12	3,720	-3.448%
2025-12-04	0.6000	0.6000	0.5700	0.5900	-13.235%	26	3,722	-5.085%
2025-12-01	0.6700	0.6800	0.6700	0.6800	+3.030%	97	3,741	-17.647%
2025-11-25	0.6600	0.6600	0.6600	0.6600	+10.000%	10	3,646	-15.152%
2025-11-24	0.7100	0.7100	0.6000	0.6000	-18.919%	11	3,646	-6.667%
2025-11-19	0.7400	0.7400	0.7400	0.7400	-1.333%	2	3,645	-24.324%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-2.597%	2	3,645	-25.333%
2025-11-17	0.7700	0.7700	0.7700	0.7700	+5.479%	1	3,645	-27.273%
2025-11-13	0.7300	0.7300	0.7300	0.7300	+12.308%	1	3,646	-23.288%
2025-11-12	0.6700	0.6700	0.6000	0.6500	-9.722%	17	3,647	-13.846%
2025-11-11	0.6800	0.7200	0.6800	0.7200	-18.182%	9	3,645	-22.222%
2025-11-07	0.8500	0.8800	0.8400	0.8800	+7.317%	13	3,645	-36.364%
2025-11-06	0.8200	0.8200	0.8200	0.8200	-6.818%	100	3,649	-31.707%
2025-11-05	0.8800	0.8800	0.8800	0.8800	+11.392%	1	3,729	-36.364%
2025-11-04	0.7900	0.7900	0.7900	0.7900	+5.333%	30	3,729	-29.114%
2025-10-30	0.7500	0.7500	0.7500	0.7500	+8.696%	10	3,699	-25.333%
2025-10-28	0.7000	0.7000	0.6800	0.6900	+2.985%	67	3,709	-18.841%
2025-10-24	0.6800	0.6800	0.6700	0.6700	-6.944%	41	3,642	-16.418%
2025-10-22	0.7200	0.7200	0.7200	0.7200	+9.091%	6	3,603	-22.222%
2025-10-20	0.6500	0.6600	0.6500	0.6600	-5.714%	3	3,609	-15.152%
2025-10-17	0.7000	0.7000	0.7000	0.7000	0.000%	10	3,606	-20.000%
2025-10-15	0.6000	0.7000	0.6000	0.7000	+18.644%	32	3,606	-20.000%
2025-10-14	0.6500	0.6500	0.5900	0.5900	-3.279%	5	3,597	-5.085%
2025-10-13	0.6600	0.7000	0.5500	0.6100	0.000%	81	3,599	-8.197%
2025-10-10	0.6000	0.6100	0.6000	0.6100	-12.857%	7	3,600	-8.197%
2025-10-09	0.6600	0.7000	0.6600	0.7000	0.000%	2	3,606	-20.000%
2025-10-08	0.6900	0.7000	0.6900	0.7000	+4.478%	110	3,607	-20.000%
2025-10-07	0.6400	0.6900	0.6400	0.6700	-10.667%	120	3,817	-16.418%
2025-10-03	0.7500	0.7500	0.7500	0.7500	+15.385%	2	3,817	-25.333%
2025-10-02	0.6600	0.7300	0.6500	0.6500	-7.143%	5	3,817	-13.846%
2025-10-01	0.7500	0.7500	0.7000	0.7000	-4.110%	106	3,816	-20.000%
2025-09-30	0.7700	0.7700	0.7300	0.7300	+4.286%	11	3,866	-23.288%
2025-09-26	0.6800	0.7100	0.6800	0.7000	+2.941%	110	3,871	-20.000%
2025-09-25	0.6800	0.7000	0.6300	0.6800	+7.937%	230	3,911	-17.647%
2025-09-24	0.6200	0.6300	0.6200	0.6300	+3.279%	50	4,050	-11.111%
2025-09-23	0.6800	0.6800	0.5600	0.6100	-16.438%	65	4,080	-8.197%
2025-09-22	0.7000	0.7300	0.7000	0.7300	-2.667%	19	4,132	-23.288%
2025-09-19	0.7500	0.7500	0.7500	0.7500	-2.597%	200	4,133	-25.333%
2025-09-18	0.8000	0.8000	0.7500	0.7700	-3.750%	21	4,133	-27.273%
2025-09-17	0.8000	0.8000	0.8000	0.8000	0.000%	51	4,154	-30.000%
2025-09-16	0.8000	0.8300	0.8000	0.8000	-5.882%	277	4,154	-30.000%
2025-09-15	0.8500	0.8500	0.8500	0.8500	0.000%	3	4,392	-34.118%
2025-09-12	0.8200	0.9000	0.8000	0.8500	-5.556%	102	4,395	-34.118%
2025-09-11	0.8500	0.9000	0.8500	0.9000	0.000%	81	4,437	-37.778%
2025-09-10	0.9000	0.9000	0.9000	0.9000	-1.099%	111	4,439	-37.778%
2025-09-09	0.9200	0.9500	0.9100	0.9100	+1.111%	11	4,333	-38.462%
2025-09-08	0.9000	0.9000	0.9000	0.9000	-5.263%	50	4,339	-37.778%
2025-09-05	0.9200	0.9500	0.9200	0.9500	+3.261%	11	4,289	-41.053%
2025-09-04	0.9200	0.9200	0.9200	0.9200	-3.158%	2	4,283	-39.130%
2025-09-03	0.9300	0.9500	0.9300	0.9500	0.000%	11	4,281	-41.053%
2025-09-02	0.9500	0.9500	0.9500	0.9500	0.000%	5	4,285	-41.053%
2025-08-26	0.9500	0.9500	0.9500	0.9500	0.000%	5	4,290	-41.053%
2025-08-25	0.9600	0.9600	0.9500	0.9500	+5.556%	42	4,295	-41.053%
2025-08-22	0.9300	0.9500	0.9000	0.9000	-5.263%	105	4,257	-37.778%
2025-08-21	0.9200	0.9500	0.9100	0.9500	+4.396%	42	4,172	-41.053%
2025-08-20	0.8900	0.9400	0.8900	0.9100	-3.191%	59	4,155	-38.462%
2025-08-19	0.9000	0.9400	0.8900	0.9400	+6.818%	45	4,122	-40.426%
2025-08-18	0.8900	0.9000	0.8800	0.8800	-2.222%	27	4,093	-36.364%
2025-08-15	0.9800	0.9800	0.9000	0.9000	-6.250%	7	4,078	-37.778%
2025-08-13	0.9000	0.9600	0.9000	0.9600	+6.667%	14	4,082	-41.667%
2025-08-12	0.9400	1.0000	0.9000	0.9000	+8.434%	181	4,072	-37.778%
2025-08-11	0.8200	0.8300	0.8100	0.8300	+2.469%	11	4,004	-32.530%
2025-08-08	0.8000	0.8100	0.8000	0.8100	-1.220%	20	3,995	-30.864%
2025-08-07	0.8200	0.8200	0.8100	0.8200	+2.500%	45	3,975	-31.707%
2025-08-06	0.8200	0.8200	0.8000	0.8000	+1.266%	55	3,930	-30.000%
2025-08-05	0.7500	0.7900	0.7500	0.7900	+1.282%	52	3,880	-29.114%
2025-08-04	0.8000	0.8000	0.7600	0.7800	-10.345%	46	3,838	-28.205%
2025-08-01	0.8200	0.8700	0.8100	0.8700	+3.571%	62	3,792	-35.632%
2025-07-31	0.8300	0.8800	0.8200	0.8400	-1.176%	66	3,736	-33.333%
2025-07-30	0.8500	0.8600	0.8200	0.8500	+2.410%	70	3,685	-34.118%
2025-07-29	0.8000	0.8700	0.7900	0.8300	-1.190%	38	3,631	-32.530%
2025-07-28	0.7700	0.8500	0.7700	0.8400	+13.514%	220	3,605	-33.333%
2025-07-25	0.7500	0.7900	0.7300	0.7400	0.000%	48	3,684	-24.324%
2025-07-24	0.8000	0.8000	0.7400	0.7400	-7.500%	126	3,644	-24.324%
2025-07-23	0.8000	0.8000	0.8000	0.8000	-4.762%	4	3,766	-30.000%
2025-07-22	0.8000	0.8500	0.8000	0.8400	+5.000%	44	3,770	-33.333%
2025-07-21	0.8300	0.8500	0.8000	0.8000	-3.614%	101	3,738	-30.000%
2025-07-18	0.8500	0.8700	0.8200	0.8300	0.000%	455	3,779	-32.530%
2025-07-17	0.8900	0.8900	0.8100	0.8300	-7.778%	125	4,084	-32.530%
2025-07-16	0.9000	0.9000	0.9000	0.9000	-1.099%	25	4,207	-37.778%
2025-07-15	0.9100	0.9100	0.9100	0.9100	-6.186%	5	4,197	-38.462%
2025-07-14	1.0000	1.0000	0.9700	0.9700	0.000%	105	4,202	-42.268%
2025-07-11	0.9500	1.0000	0.9300	0.9700	+4.301%	82	4,102	-42.268%
2025-07-10	0.9300	0.9600	0.9000	0.9300	+3.333%	290	4,044	-39.785%
2025-07-09	0.9200	0.9200	0.9000	0.9000	+1.124%	6	3,848	-37.778%
2025-07-08	0.8500	0.8900	0.8400	0.8900	0.000%	36	3,842	-37.079%
2025-07-07	0.8900	0.8900	0.8800	0.8900	-1.111%	20	3,866	-37.079%
2025-07-03	0.8900	0.9000	0.8000	0.9000	-2.174%	109	3,739	-37.778%
2025-07-02	0.9900	0.9900	0.9000	0.9200	-8.000%	172	3,739	-39.130%
2025-07-01	0.9800	1.0500	0.9500	1.0000	+2.041%	2,204	3,595	-44.000%
2025-06-30	0.9900	1.0000	0.9700	0.9800	-7.547%	90	1,630	-42.857%
2025-06-27	1.0500	1.0700	1.0300	1.0600	+0.952%	170	1,659	-47.170%
2025-06-26	1.1100	1.1500	0.8500	1.0500	-8.696%	131	1,549	-46.667%
2025-06-25	1.0800	1.1500	1.0800	1.1500	+4.545%	38	1,580	-51.304%
2025-06-24	1.1700	1.1700	1.0800	1.1000	-12.698%	94	1,546	-49.091%
2025-06-23	1.2700	1.2800	1.2500	1.2600	-3.817%	24	1,591	-55.556%
2025-06-20	1.3000	1.3400	1.2800	1.3100	-1.504%	30	1,584	-57.252%
2025-06-18	1.2600	1.3400	1.2600	1.3300	+6.400%	10	1,568	-57.895%
2025-06-17	1.2500	1.2700	1.2300	1.2500	+0.806%	28	1,568	-55.200%
2025-06-16	1.3200	1.3200	1.2400	1.2400	-6.767%	58	1,549	-54.839%
2025-06-13	1.3300	1.3300	1.3300	1.3300	+2.308%	8	1,533	-57.895%
2025-06-12	1.3000	1.3000	1.3000	1.3000	0.000%	12	1,533	-56.923%
2025-06-11	1.2500	1.3000	1.2500	1.3000	-1.515%	13	1,532	-56.923%
2025-06-09	1.3400	1.3400	1.3200	1.3200	0.000%	2	1,520	-57.576%
2025-06-06	1.3200	1.3400	1.3000	1.3200	-0.752%	86	1,520	-57.576%
2025-06-05	1.3300	1.3400	1.3000	1.3300	+6.400%	18	1,515	-57.895%
2025-06-04	1.3000	1.3400	1.2500	1.2500	-3.846%	70	1,511	-55.200%
2025-06-02	1.2400	1.3000	1.2400	1.3000	0.000%	2	1,508	-56.923%
2025-05-30	1.3000	1.3000	1.3000	1.3000	+1.563%	2	1,509	-56.923%
2025-05-28	1.2800	1.2800	1.2500	1.2800	+2.400%	21	1,509	-56.250%
2025-05-27	1.2700	1.2700	1.2500	1.2500	-10.714%	4	1,509	-55.200%
2025-05-23	1.3300	1.4000	1.3300	1.4000	+7.692%	6	1,510	-60.000%
2025-05-22	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,510	-56.923%
2025-05-21	1.3000	1.3000	1.3000	1.3000	-6.475%	1	1,510	-56.923%
2025-05-20	1.3000	1.3900	1.3000	1.3900	0.000%	9	1,511	-59.712%
2025-05-16	1.3100	1.3900	1.3000	1.3900	+3.731%	56	1,510	-59.712%
2025-05-15	1.3400	1.3400	1.3400	1.3400	-0.741%	50	1,500	-58.209%
2025-05-14	1.2500	1.3500	1.2500	1.3500	+2.273%	4	1,450	-58.519%
2025-05-13	1.3200	1.3200	1.3200	1.3200	-6.383%	20	1,450	-57.576%
2025-05-12	1.4100	1.4100	1.4100	1.4100	+0.714%	11	1,440	-60.284%
2025-05-09	1.4000	1.4000	1.4000	1.4000	0.000%	6	1,440	-60.000%
2025-05-08	1.4600	1.4600	1.4000	1.4000	-5.405%	11	1,437	-60.000%
2025-05-07	1.5000	1.5000	1.4800	1.4800	+1.370%	16	1,447	-62.162%
2025-05-06	1.4500	1.4700	1.4500	1.4600	-2.013%	5	1,437	-61.644%
2025-05-02	1.5000	1.5000	1.4100	1.4900	+2.055%	218	1,435	-62.416%
2025-05-01	1.4600	1.5700	1.4600	1.4600	0.000%	8	1,447	-61.644%
2025-04-30	1.5000	1.5400	1.4600	1.4600	+2.098%	17	1,447	-61.644%
2025-04-29	1.5400	1.5400	1.4100	1.4300	-4.667%	23	1,447	-60.839%
2025-04-28	1.5000	1.5000	1.5000	1.5000	+3.448%	1	1,447	-62.667%
2025-04-25	1.5500	1.5500	1.4500	1.4500	-12.121%	214	1,447	-61.379%
2025-04-24	1.6000	1.6500	1.6000	1.6500	-1.198%	5	1,351	-66.061%
2025-04-23	1.7000	1.7000	1.6700	1.6700	-7.222%	35	1,351	-66.467%
2025-04-21	1.8000	1.8000	1.8000	1.8000	0.000%	2	1,381	-68.889%
2025-04-16	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,382	-68.889%
2025-04-15	1.7500	1.7500	1.7500	1.7500	+1.744%	2	1,382	-68.000%
2025-04-14	1.6800	1.7200	1.6800	1.7200	-3.371%	8	1,382	-67.442%
2025-04-09	1.7800	1.7800	1.7800	1.7800	+2.890%	5	1,378	-68.539%
2025-04-08	1.7000	1.7300	1.7000	1.7300	+1.765%	6	1,378	-67.630%
2025-04-07	1.8000	1.8000	1.7000	1.7000	0.000%	101	1,381	-67.059%
2025-04-04	1.6500	1.8000	1.6500	1.7000	+7.595%	254	1,396	-67.059%
2025-04-03	1.6700	1.6700	1.5500	1.5800	-1.250%	14	1,299	-64.557%
2025-04-02	1.6900	1.6900	1.6000	1.6000	-3.030%	5	1,307	-65.000%
2025-04-01	1.7300	1.7300	1.6000	1.6500	-2.367%	7	1,307	-66.061%
2025-03-31	1.6500	1.7000	1.6200	1.6900	+3.049%	11	1,308	-66.864%
2025-03-28	1.6800	1.6800	1.6300	1.6400	+4.459%	12	1,304	-65.854%
2025-03-27	1.5900	1.6200	1.5700	1.5700	0.000%	6	1,304	-64.331%
2025-03-26	1.5700	1.5700	1.5700	1.5700	+1.948%	2	1,301	-64.331%
2025-03-25	1.5100	1.5900	1.4900	1.5400	-0.645%	106	1,301	-63.636%
2025-03-24	1.5600	1.5600	1.5400	1.5500	-5.488%	11	1,365	-63.871%
2025-03-21	1.6800	1.6800	1.6000	1.6400	+2.500%	24	1,369	-65.854%
2025-03-20	1.7000	1.7000	1.5800	1.6000	-3.030%	153	1,367	-65.000%
2025-03-19	1.6500	1.6500	1.6500	1.6500	+1.852%	2	1,242	-66.061%
2025-03-18	1.6200	1.6200	1.6200	1.6200	+5.882%	5	1,241	-65.432%
2025-03-17	1.5300	1.5300	1.5300	1.5300	+0.658%	1	1,243	-63.399%
2025-03-14	1.5200	1.5200	1.5200	1.5200	-1.935%	4	1,242	-63.158%
2025-03-13	1.5500	1.5700	1.5500	1.5500	+3.333%	16	1,237	-63.871%
2025-03-12	1.5500	1.5500	1.5000	1.5000	-5.063%	102	1,237	-62.667%
2025-03-11	1.6000	1.6000	1.5800	1.5800	+0.637%	112	1,236	-64.557%
2025-03-10	1.5500	1.5700	1.5500	1.5700	+2.614%	43	1,126	-64.331%
2025-03-07	1.4600	1.6000	1.4600	1.5300	+19.531%	370	1,104	-63.399%
2025-03-05	1.2800	1.2800	1.2800	1.2800	+6.667%	2	980	-56.250%
2025-03-03	1.2000	1.2000	1.2000	1.2000	-0.826%	20	978	-53.333%
2025-02-28	1.2100	1.2100	1.2100	1.2100	+6.140%	2	958	-53.719%
2025-02-26	1.1400	1.1400	1.1400	1.1400	+3.636%	5	957	-50.877%
2025-02-24	1.1000	1.1200	1.0900	1.1000	-0.901%	61	952	-49.091%
2025-02-20	1.1100	1.1100	1.1100	1.1100	+13.265%	2	907	-49.550%
2025-02-19	0.9800	0.9800	0.9800	0.9800	-5.769%	100	907	-42.857%
2025-02-18	1.0100	1.0400	1.0100	1.0400	+4.000%	2	807	-46.154%
2025-02-14	1.0000	1.0500	1.0000	1.0000	+4.167%	16	811	-44.000%
2025-02-12	1.0000	1.0000	0.9600	0.9600	-11.927%	30	811	-41.667%
2025-02-11	1.0300	1.1000	1.0100	1.0900	0.000%	207	801	-48.624%
2025-02-10	1.0000	1.0900	1.0000	1.0900	+14.737%	12	774	-48.624%
2025-02-07	1.0000	1.0000	0.9500	0.9500	-13.636%	14	764	-41.053%
2025-02-06	1.2000	1.2000	1.1000	1.1000	0.000%	21	764	-49.091%
2025-02-05	1.4500	1.4500	1.1000	1.1000	-26.667%	57	745	-49.091%
2025-02-04	1.5000	1.5000	1.5000	1.5000	-3.226%	50	701	-62.667%
2025-02-03	1.5500	1.5500	1.5500	1.5500	0.000%	1	751	-63.871%
2025-01-31	1.5000	1.5500	1.4000	1.5500	-6.627%	14	750	-63.871%
2025-01-29	1.5500	1.6600	1.5500	1.6600	+1.840%	60	743	-66.265%
2025-01-27	1.5500	1.6300	1.5500	1.6300	+8.667%	15	683	-65.644%
2025-01-24	1.5000	1.5000	1.5000	1.5000	+1.351%	2	668	-62.667%
2025-01-22	1.4800	1.4800	1.4800	1.4800	-7.500%	1	667	-62.162%
2025-01-17	1.6000	1.6000	1.6000	1.6000	-3.030%	2	667	-65.000%
2025-01-16	1.4200	1.6500	1.4200	1.6500	-1.786%	23	667	-66.061%
2025-01-15	1.6400	1.6800	1.6400	1.6800	-21.860%	10	651	-66.667%
2025-01-13	1.2000	2.1500	1.2000	2.1500	+30.303%	86	643	-73.953%
2025-01-10	1.5200	1.6500	1.4000	1.6500	-1.786%	40	557	-66.061%
2025-01-08	1.6800	1.6800	1.6800	1.6800	+3.704%	10	527	-66.667%
2025-01-07	1.6200	1.6200	1.6200	1.6200	+11.724%	2	527	-65.432%
2025-01-06	1.4000	1.4500	1.4000	1.4500	+3.571%	2	529	-61.379%
2024-12-30	1.6200	1.6200	1.4000	1.4000	-4.110%	4	527	-60.000%
2024-12-26	1.5000	1.6000	1.2900	1.4600	-26.263%	26	528	-61.644%
2024-12-13	2.0500	2.0500	1.9800	1.9800	+7.609%	42	504	-71.717%
2024-12-12	3.0100	3.0100	1.5900	1.8400	+5.747%	98	483	-69.565%
2024-12-11	1.8700	2.4100	1.7400	1.7400	-6.952%	63	395	-67.816%
2024-12-10	1.9900	2.0400	1.7900	1.8700	+8.092%	40	333	-70.053%
2024-12-09	1.8600	1.9900	1.2700	1.7300	+0.581%	290	293	-67.630%
2024-12-06	1.5100	1.7200	1.5100	1.7200	0.000%	6	3	-67.442%

.dark-mode .lDV2qd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lDV2qd{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115P3BBAI Jan 15 2027 3.00 Put (BBAI270115P00003000)option OPRA

BBAI20270115P3
BBAI Jan 15 2027 3.00 Put (BBAI270115P00003000)
option OPRA