Dark

BBAI20270115P4
BBAI Jan 15 2027 4.00 Put (BBAI270115P00004000)
option OPRA

EOD

Sep 17, 2026

1.38-1.429%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3800	1.3800	1.3800	1.3800	-1.429%	2	9,894	0.000%
2026-09-16	1.3100	1.4000	1.3100	1.4000	+6.061%	9	9,894	-1.429%
2026-09-11	1.3200	1.3200	1.3200	1.3200	0.000%	10	9,889	+4.545%
2026-09-09	1.2900	1.3200	1.2900	1.3200	+3.125%	11	9,888	+4.545%
2026-09-08	1.3000	1.3000	1.2800	1.2800	+0.787%	118	9,899	+7.812%
2026-09-04	1.2700	1.2700	1.2700	1.2700	-0.781%	23	9,849	+8.661%
2026-09-03	1.2800	1.2800	1.2800	1.2800	+0.787%	4	9,849	+7.812%
2026-09-02	1.2500	1.2800	1.2500	1.2700	-2.308%	12	9,849	+8.661%
2026-09-01	1.2600	1.3000	1.2600	1.3000	+8.333%	409	9,851	+6.154%
2026-08-31	1.2000	1.2000	1.2000	1.2000	-1.639%	10	9,533	+15.000%
2026-08-28	1.2200	1.2200	1.2200	1.2200	+5.172%	10	9,533	+13.115%
2026-08-27	1.1700	1.1700	1.1600	1.1600	-4.132%	15	9,533	+18.966%
2026-08-26	1.2100	1.2100	1.2100	1.2100	0.000%	20	9,529	+14.050%
2026-08-25	1.2100	1.2100	1.2100	1.2100	+0.833%	3	9,509	+14.050%
2026-08-24	1.2000	1.2000	1.2000	1.2000	+2.564%	39	9,506	+15.000%
2026-08-21	1.1700	1.1700	1.1700	1.1700	-4.098%	1	9,545	+17.949%
2026-08-20	1.2200	1.2200	1.2200	1.2200	0.000%	2	9,544	+13.115%
2026-08-18	1.2100	1.2200	1.2100	1.2200	+0.826%	12	9,544	+13.115%
2026-08-17	1.2100	1.2100	1.2100	1.2100	-2.419%	75	9,550	+14.050%
2026-08-14	1.1500	1.2400	1.1500	1.2400	+5.085%	7	9,625	+11.290%
2026-08-13	1.1800	1.2400	1.1800	1.1800	-1.667%	270	9,630	+16.949%
2026-08-12	1.1500	1.2000	1.1500	1.2000	0.000%	151	9,740	+15.000%
2026-08-11	1.2000	1.2000	1.2000	1.2000	-5.512%	1	9,854	+15.000%
2026-08-07	1.3400	1.3400	1.2700	1.2700	-7.971%	104	9,854	+8.661%
2026-08-06	1.3800	1.3800	1.3800	1.3800	-1.429%	10	9,928	0.000%
2026-08-05	1.4000	1.4000	1.4000	1.4000	+3.704%	5	9,918	-1.429%
2026-08-04	1.3500	1.3500	1.3500	1.3500	-12.903%	20	9,923	+2.222%
2026-08-03	1.5500	1.5500	1.5500	1.5500	+1.307%	10	9,917	-10.968%
2026-07-31	1.5500	1.5500	1.5200	1.5300	+3.378%	52	9,917	-9.804%
2026-07-30	1.4800	1.4800	1.4800	1.4800	-3.896%	2	9,928	-6.757%
2026-07-27	1.5200	1.5400	1.4900	1.5400	+1.316%	34	9,930	-10.390%
2026-07-23	1.5100	1.5200	1.5100	1.5200	+0.662%	100	9,919	-9.211%
2026-07-22	1.4900	1.5100	1.4900	1.5100	+1.342%	51	9,921	-8.609%
2026-07-21	1.4900	1.4900	1.4900	1.4900	-4.487%	1	9,896	-7.383%
2026-07-20	1.5600	1.5600	1.5600	1.5600	+1.961%	5	9,896	-11.538%
2026-07-17	1.5800	1.5800	1.5200	1.5300	+4.795%	26	9,897	-9.804%
2026-07-16	1.3800	1.5200	1.3800	1.4600	+5.036%	40	9,898	-5.479%
2026-07-15	1.3600	1.4400	1.2900	1.3900	-4.138%	99	9,894	-0.719%
2026-07-14	1.4000	1.4500	1.3700	1.4500	+0.694%	43	9,891	-4.828%
2026-07-13	1.3700	1.4400	1.3000	1.4400	+5.882%	71	9,915	-4.167%
2026-07-10	1.2500	1.3600	1.2500	1.3600	+3.030%	14	9,964	+1.471%
2026-07-09	1.3100	1.3500	1.2800	1.3200	0.000%	63	9,964	+4.545%
2026-07-08	1.2700	1.3400	1.2600	1.3200	+10.000%	14	9,986	+4.545%
2026-07-07	1.2500	1.2800	1.1800	1.2000	-4.762%	213	9,984	+15.000%
2026-07-06	1.1900	1.2600	1.1900	1.2600	+0.800%	12	9,800	+9.524%
2026-07-02	1.2000	1.2500	1.1400	1.2500	+7.759%	43	9,795	+10.400%
2026-07-01	1.1700	1.2200	1.1200	1.1600	-3.333%	39	9,795	+18.966%
2026-06-30	1.1900	1.2500	1.1600	1.2000	-4.000%	6	9,793	+15.000%
2026-06-29	1.2700	1.2800	1.2200	1.2500	-1.575%	16	9,792	+10.400%
2026-06-26	1.3000	1.3200	1.2300	1.2700	-1.550%	31	9,786	+8.661%
2026-06-25	1.3400	1.3500	1.2400	1.2900	+5.738%	31	9,782	+6.977%
2026-06-24	1.2300	1.2600	1.1800	1.2200	+8.929%	19	9,782	+13.115%
2026-06-23	1.1600	1.1700	1.1200	1.1200	-4.274%	16	9,782	+23.214%
2026-06-22	1.1600	1.2100	1.1200	1.1700	+6.364%	3,000	9,780	+17.949%
2026-06-18	1.2200	1.2200	1.1000	1.1000	-5.172%	38	7,250	+25.455%
2026-06-17	1.1400	1.1800	1.1100	1.1600	-3.333%	28	7,250	+18.966%
2026-06-16	1.1800	1.2200	1.1300	1.2000	+7.143%	12	7,248	+15.000%
2026-06-15	1.1100	1.1300	1.1000	1.1200	-0.885%	8	7,246	+23.214%
2026-06-12	1.1500	1.1800	1.1100	1.1300	-3.419%	7	7,244	+22.124%
2026-06-11	1.1700	1.1700	1.1700	1.1700	-0.847%	1	7,243	+17.949%
2026-06-10	1.1800	1.1800	1.1800	1.1800	-1.667%	1	7,242	+16.949%
2026-06-09	1.1000	1.2500	1.1000	1.2000	+9.091%	44	7,243	+15.000%
2026-06-08	1.0700	1.1000	1.0700	1.1000	-4.348%	3	7,228	+25.455%
2026-06-05	1.0800	1.1900	1.0600	1.1500	+13.861%	46	7,228	+20.000%
2026-06-04	0.9500	1.0100	0.9500	1.0100	+3.061%	47	7,230	+36.634%
2026-06-03	1.0200	1.0200	0.9800	0.9800	+2.083%	9	7,205	+40.816%
2026-06-02	0.9800	0.9800	0.9500	0.9600	+9.091%	7	7,203	+43.750%
2026-06-01	0.9500	0.9500	0.8800	0.8800	-9.278%	63	7,203	+56.818%
2026-05-29	0.9600	1.0500	0.9600	0.9700	+3.191%	19	7,202	+42.268%
2026-05-28	0.9700	1.0000	0.9400	0.9400	-10.476%	16	7,206	+46.809%
2026-05-27	1.1000	1.1000	1.0000	1.0500	-6.250%	198	7,202	+31.429%
2026-05-26	1.1300	1.1300	1.1000	1.1200	+6.667%	7	7,256	+23.214%
2026-05-22	1.0600	1.0600	0.9500	1.0500	-0.943%	43	7,256	+31.429%
2026-05-21	1.1400	1.1400	1.0600	1.0600	-6.195%	29	7,275	+30.189%
2026-05-20	1.1300	1.1400	1.1200	1.1300	-6.612%	26	7,275	+22.124%
2026-05-19	1.2100	1.2100	1.2100	1.2100	+0.833%	1	7,275	+14.050%
2026-05-18	1.1300	1.2000	1.0800	1.2000	+9.091%	158	7,275	+15.000%
2026-05-15	1.0400	1.1300	1.0400	1.1000	+6.796%	81	7,275	+25.455%
2026-05-14	1.0600	1.0700	1.0100	1.0300	+0.980%	160	7,275	+33.981%
2026-05-13	1.0400	1.1000	1.0200	1.0200	+4.082%	10	7,275	+35.294%
2026-05-12	0.9800	0.9800	0.9800	0.9800	-2.000%	1	7,275	+40.816%
2026-05-11	1.0900	1.0900	1.0000	1.0000	-8.257%	4	7,275	+38.000%
2026-05-08	1.1000	1.1300	1.0900	1.0900	+3.810%	1,058	7,276	+26.606%
2026-05-07	0.9800	1.0500	0.9800	1.0500	+5.000%	15	6,728	+31.429%
2026-05-06	1.1100	1.1100	1.0000	1.0000	-14.530%	146	6,727	+38.000%
2026-05-05	1.1700	1.1700	1.1700	1.1700	+11.429%	2	6,863	+17.949%
2026-05-04	1.1000	1.1000	1.0500	1.0500	-7.895%	4	6,863	+31.429%
2026-05-01	1.2100	1.2100	1.1300	1.1400	-8.065%	39	6,847	+21.053%
2026-04-30	1.2500	1.3100	1.2400	1.2400	0.000%	1,018	6,847	+11.290%
2026-04-29	1.1400	1.2900	1.1400	1.2400	-1.587%	15	6,124	+11.290%
2026-04-28	1.2400	1.2600	1.2400	1.2600	-3.077%	58	6,118	+9.524%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-0.763%	10	6,083	+6.154%
2026-04-24	1.2900	1.3100	1.2800	1.3100	+5.645%	8	6,083	+5.344%
2026-04-23	1.1900	1.2400	1.1900	1.2400	+5.085%	5	6,082	+11.290%
2026-04-22	1.2000	1.2000	1.1800	1.1800	-1.667%	53	6,079	+16.949%
2026-04-21	1.2000	1.2300	1.2000	1.2000	+4.348%	109	6,176	+15.000%
2026-04-17	1.1600	1.1600	1.0800	1.1500	-6.504%	192	6,176	+20.000%
2026-04-15	1.2300	1.2300	1.2300	1.2300	-8.889%	1	6,074	+12.195%
2026-04-14	1.2800	1.3500	1.2800	1.3500	-1.460%	16	6,074	+2.222%
2026-04-13	1.3900	1.4000	1.3700	1.3700	-2.143%	43	6,078	+0.730%
2026-04-10	1.4000	1.4000	1.4000	1.4000	0.000%	1	6,067	-1.429%
2026-04-09	1.3500	1.4000	1.3500	1.4000	+5.263%	12	6,066	-1.429%
2026-04-07	1.3400	1.3800	1.3300	1.3300	+3.101%	129	6,064	+3.759%
2026-04-06	1.3100	1.3100	1.2900	1.2900	-2.273%	3	6,123	+6.977%
2026-04-02	1.3200	1.3200	1.3200	1.3200	+0.763%	10	6,113	+4.545%
2026-04-01	1.3100	1.3100	1.3100	1.3100	-1.504%	2	6,113	+5.344%
2026-03-31	1.4900	1.4900	1.3300	1.3300	-14.744%	32	6,113	+3.759%
2026-03-30	1.5500	1.5600	1.5200	1.5600	+11.429%	13	6,088	-11.538%
2026-03-26	1.4000	1.4000	1.4000	1.4000	+2.190%	1	6,085	-1.429%
2026-03-25	1.2900	1.3700	1.2900	1.3700	+7.031%	5	6,086	+0.730%
2026-03-23	1.3000	1.3300	1.2800	1.2800	-3.759%	201	6,090	+7.812%
2026-03-20	1.3000	1.3500	1.3000	1.3300	+3.101%	25	6,066	+3.759%
2026-03-19	1.3000	1.3000	1.2900	1.2900	+5.738%	4	6,079	+6.977%
2026-03-18	1.2500	1.2500	1.2200	1.2200	+2.521%	13	6,080	+13.115%
2026-03-17	1.2600	1.2600	1.1800	1.1900	-3.252%	21	6,083	+15.966%
2026-03-16	1.1700	1.2400	1.1700	1.2300	0.000%	43	6,069	+12.195%
2026-03-13	1.1800	1.2300	1.1800	1.2300	+3.361%	13	6,067	+12.195%
2026-03-12	1.1900	1.1900	1.1900	1.1900	-0.833%	1	6,062	+15.966%
2026-03-11	1.1700	1.2000	1.1700	1.2000	-11.111%	2	6,062	+15.000%
2026-03-10	1.1700	1.3500	1.1700	1.3500	+15.385%	198	6,060	+2.222%
2026-03-09	1.2100	1.2500	1.1700	1.1700	-2.500%	17	5,944	+17.949%
2026-03-06	1.2000	1.2000	1.1300	1.2000	-10.448%	65	5,931	+15.000%
2026-03-05	1.3000	1.3400	1.3000	1.3400	+5.512%	37	5,926	+2.985%
2026-03-04	1.2800	1.2800	1.2600	1.2700	0.000%	67	5,926	+8.661%
2026-03-03	1.2800	1.2800	1.2700	1.2700	+2.419%	4	5,863	+8.661%
2026-03-02	1.3500	1.3500	1.2000	1.2400	-7.463%	22	5,864	+11.290%
2026-02-27	1.2700	1.3400	1.2700	1.3400	+9.836%	5	5,854	+2.985%
2026-02-26	1.2700	1.2700	1.2100	1.2200	-3.175%	10	5,849	+13.115%
2026-02-25	1.2500	1.2700	1.2500	1.2600	-3.077%	63	5,867	+9.524%
2026-02-24	1.3800	1.3800	1.2900	1.3000	-6.475%	21	5,867	+6.154%
2026-02-23	1.3600	1.3900	1.3200	1.3900	+4.511%	100	5,877	-0.719%
2026-02-20	1.3000	1.3300	1.3000	1.3300	+5.556%	51	5,881	+3.759%
2026-02-19	1.9700	1.9700	1.2200	1.2600	+0.800%	12	5,880	+9.524%
2026-02-18	1.2600	1.2600	1.2200	1.2500	-2.344%	101	5,873	+10.400%
2026-02-17	1.3000	1.3100	1.2600	1.2800	+1.587%	238	5,872	+7.812%
2026-02-13	1.3000	1.3200	1.2200	1.2600	-2.326%	283	5,751	+9.524%
2026-02-12	1.1900	1.3800	1.1400	1.2900	+14.159%	69	5,751	+6.977%
2026-02-11	1.1300	1.1300	1.1300	1.1300	+5.607%	15	5,788	+22.124%
2026-02-10	1.0500	1.0700	1.0500	1.0700	+1.905%	5	5,788	+28.972%
2026-02-09	1.1500	1.1500	1.0500	1.0500	-3.670%	41	5,788	+31.429%
2026-02-06	1.1500	1.1500	1.0900	1.0900	-13.492%	31	5,824	+26.606%
2026-02-05	1.1700	1.2600	1.1700	1.2600	+11.504%	70	5,823	+9.524%
2026-02-04	1.0900	1.1400	1.0800	1.1300	+10.784%	29	5,803	+22.124%
2026-02-03	1.0200	1.0200	1.0200	1.0200	-1.923%	1	5,780	+35.294%
2026-02-02	0.9400	1.0400	0.9400	1.0400	+7.216%	121	5,779	+32.692%
2026-01-30	0.9000	0.9800	0.9000	0.9700	+8.989%	131	5,775	+42.268%
2026-01-29	0.8500	0.8900	0.8500	0.8900	+7.229%	228	5,697	+55.056%
2026-01-28	0.7900	0.8400	0.7800	0.8300	+6.410%	347	5,601	+66.265%
2026-01-27	0.8800	0.9600	0.7800	0.7800	-12.360%	881	5,338	+76.923%
2026-01-26	0.7500	0.8900	0.7500	0.8900	+3.488%	1,051	4,870	+55.056%
2026-01-23	0.8500	0.8600	0.8500	0.8600	+1.176%	3	4,273	+60.465%
2026-01-22	0.8300	0.8900	0.8300	0.8500	-6.593%	11	4,272	+62.353%
2026-01-21	0.8500	0.9100	0.8500	0.9100	+7.059%	21	4,272	+51.648%
2026-01-20	0.8300	0.8500	0.8200	0.8500	+6.250%	44	4,273	+62.353%
2026-01-16	0.8200	0.8700	0.7900	0.8000	0.000%	160	4,200	+72.500%
2026-01-15	0.8000	0.8000	0.7500	0.8000	0.000%	16	4,200	+72.500%
2026-01-14	0.8400	0.8700	0.8000	0.8000	-4.762%	26	4,204	+72.500%
2026-01-13	0.8200	0.8500	0.8200	0.8400	0.000%	4	4,219	+64.286%
2026-01-12	0.8500	0.8500	0.8200	0.8400	-1.176%	22	4,218	+64.286%
2026-01-09	0.8500	0.8500	0.8500	0.8500	0.000%	12	4,230	+62.353%
2026-01-08	0.8700	0.8900	0.8500	0.8500	-8.602%	14	4,232	+62.353%
2026-01-07	0.9300	0.9300	0.9300	0.9300	-4.124%	2	4,231	+48.387%
2026-01-05	1.0200	1.0200	0.9700	0.9700	-6.731%	17	4,229	+42.268%
2026-01-02	1.0500	1.0500	0.9800	1.0400	0.000%	10	4,222	+32.692%
2025-12-31	1.0400	1.0400	1.0400	1.0400	+2.970%	10	4,211	+32.692%
2025-12-30	1.0300	1.0300	1.0100	1.0100	+2.020%	111	4,211	+36.634%
2025-12-29	1.0500	1.0500	0.9900	0.9900	-3.883%	21	4,155	+39.394%
2025-12-26	1.0000	1.0300	1.0000	1.0300	+4.040%	11	4,142	+33.981%
2025-12-24	0.9900	0.9900	0.9900	0.9900	-1.000%	1	4,141	+39.394%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-3.846%	2	4,141	+38.000%
2025-12-19	1.0500	1.0500	1.0300	1.0400	-5.455%	5	4,141	+32.692%
2025-12-18	1.1000	1.1000	1.1000	1.1000	0.000%	5	4,137	+25.455%
2025-12-17	1.0600	1.1000	1.0600	1.1000	0.000%	2	4,137	+25.455%
2025-12-16	1.0800	1.1000	1.0800	1.1000	+10.000%	24	4,135	+25.455%
2025-12-15	1.0000	1.0000	1.0000	1.0000	-5.660%	1	4,139	+38.000%
2025-12-12	0.9900	1.0600	0.9900	1.0600	+4.950%	18	4,138	+30.189%
2025-12-11	1.0100	1.0100	1.0100	1.0100	-0.980%	1	4,136	+36.634%
2025-12-10	1.0200	1.0200	1.0200	1.0200	-2.857%	6	4,136	+35.294%
2025-12-09	1.0500	1.0500	1.0500	1.0500	+2.941%	1	4,141	+31.429%
2025-12-08	1.0200	1.0500	1.0200	1.0200	-0.971%	26	4,140	+35.294%
2025-12-05	1.0300	1.0300	1.0300	1.0300	+3.000%	1	4,141	+33.981%
2025-12-04	1.0200	1.0200	1.0000	1.0000	-14.530%	208	4,141	+38.000%
2025-12-02	1.1500	1.1700	1.1300	1.1700	+2.632%	6	4,141	+17.949%
2025-12-01	1.1800	1.1900	1.0800	1.1400	+1.786%	103	4,140	+21.053%
2025-11-28	1.1800	1.1800	1.1200	1.1200	-2.609%	6	4,080	+23.214%
2025-11-25	1.1800	1.1800	1.1500	1.1500	-14.815%	37	4,080	+20.000%
2025-11-24	1.2400	1.3500	1.2400	1.3500	-1.460%	2	4,045	+2.222%
2025-11-21	1.3500	1.3900	1.2300	1.3700	+5.385%	45	4,045	+0.730%
2025-11-19	1.3000	1.3000	1.3000	1.3000	+7.438%	39	4,037	+6.154%
2025-11-18	1.3000	1.3000	1.2100	1.2100	-6.923%	22	3,998	+14.050%
2025-11-17	1.2500	1.3000	1.2500	1.3000	+10.169%	2	3,977	+6.154%
2025-11-14	1.1800	1.1800	1.1800	1.1800	+3.509%	1	3,977	+16.949%
2025-11-13	1.2400	1.2400	1.1400	1.1400	+3.636%	2	3,977	+21.053%
2025-11-12	1.1200	1.1600	1.1000	1.1000	-10.569%	89	3,977	+25.455%
2025-11-11	1.2300	1.2300	1.2300	1.2300	-8.209%	35	3,917	+12.195%
2025-11-10	1.3300	1.3400	1.3300	1.3400	-2.899%	60	3,917	+2.985%
2025-11-07	1.3900	1.3900	1.3800	1.3800	0.000%	8	3,928	0.000%
2025-11-06	1.4100	1.4100	1.3800	1.3800	+1.471%	32	3,923	0.000%
2025-11-04	1.3000	1.3600	1.3000	1.3600	+11.475%	27	3,930	+1.471%
2025-10-31	1.2000	1.2900	1.2000	1.2200	+1.667%	14	3,906	+13.115%
2025-10-30	1.2000	1.2200	1.2000	1.2000	0.000%	139	3,896	+15.000%
2025-10-28	1.2000	1.2100	1.1800	1.2000	0.000%	9	3,757	+15.000%
2025-10-27	1.2000	1.2000	1.2000	1.2000	+1.695%	20	3,781	+15.000%
2025-10-23	1.2000	1.2400	1.1700	1.1800	-3.279%	37	3,781	+16.949%
2025-10-22	1.2400	1.2400	1.1800	1.2200	+0.826%	3	3,782	+13.115%
2025-10-21	1.1500	1.2100	1.1400	1.2100	+7.080%	14	3,783	+14.050%
2025-10-20	1.1300	1.1800	1.1200	1.1300	-4.237%	10	3,783	+22.124%
2025-10-17	1.1700	1.2100	1.1700	1.1800	+2.609%	10	3,783	+16.949%
2025-10-16	1.1500	1.1500	1.1500	1.1500	+6.481%	1	3,780	+20.000%
2025-10-15	1.1200	1.1200	1.0800	1.0800	+8.000%	2	3,779	+27.778%
2025-10-14	1.1000	1.2000	1.0000	1.0000	-7.407%	125	3,779	+38.000%
2025-10-13	1.0400	1.1000	1.0400	1.0800	-6.087%	130	3,877	+27.778%
2025-10-10	1.1000	1.1500	0.9800	1.1500	0.000%	34	4,000	+20.000%
2025-10-09	1.1700	1.2000	1.1500	1.1500	-1.709%	103	4,014	+20.000%
2025-10-08	1.1200	1.1800	1.1000	1.1700	+6.364%	25	3,926	+17.949%
2025-10-07	1.0800	1.1100	1.0800	1.1000	+0.917%	12	3,932	+25.455%
2025-10-06	1.1200	1.1500	1.0900	1.0900	-6.838%	7	3,932	+26.606%
2025-10-03	1.1500	1.2000	1.1500	1.1700	+1.739%	20	3,933	+17.949%
2025-10-02	1.1400	1.1500	1.1300	1.1500	-4.167%	30	3,936	+20.000%
2025-10-01	1.2300	1.2500	1.2000	1.2000	-7.692%	5	3,917	+15.000%
2025-09-30	1.2300	1.3000	1.2300	1.3000	+2.362%	6	3,917	+6.154%
2025-09-29	1.2500	1.3000	1.2000	1.2700	+5.833%	69	3,916	+8.661%
2025-09-26	1.1900	1.2300	1.1500	1.2000	+7.143%	15	3,854	+15.000%
2025-09-25	1.1000	1.1200	1.1000	1.1200	+1.818%	2	3,850	+23.214%
2025-09-24	1.0600	1.1000	1.0600	1.1000	+4.762%	13	3,850	+25.455%
2025-09-23	1.0700	1.0700	1.0100	1.0500	-8.696%	36	3,852	+31.429%
2025-09-22	1.1800	1.2000	1.1500	1.1500	-2.542%	22	3,859	+20.000%
2025-09-19	1.2400	1.2500	1.1000	1.1800	-10.606%	75	3,853	+16.949%
2025-09-18	1.2500	1.3200	1.2500	1.3200	+5.600%	17	3,906	+4.545%
2025-09-17	1.3700	1.3700	1.2500	1.2500	-6.716%	10	3,904	+10.400%
2025-09-16	1.3400	1.3400	1.3400	1.3400	-3.597%	2	3,895	+2.985%
2025-09-15	1.3900	1.3900	1.3900	1.3900	+0.725%	38	3,895	-0.719%
2025-09-12	1.3500	1.4400	1.3500	1.3800	-2.817%	14	3,886	0.000%
2025-09-11	1.4500	1.4500	1.4200	1.4200	-5.333%	13	3,877	-2.817%
2025-09-10	1.5000	1.5400	1.4900	1.5000	0.000%	7	3,869	-8.000%
2025-09-08	1.5000	1.5200	1.4800	1.5000	-3.226%	6	3,870	-8.000%
2025-09-05	1.5500	1.5500	1.5500	1.5500	-1.899%	2	3,868	-10.968%
2025-09-04	1.5000	1.5800	1.5000	1.5800	+5.333%	4	3,868	-12.658%
2025-09-03	1.5000	1.5000	1.5000	1.5000	-3.226%	1	3,866	-8.000%
2025-09-02	1.5100	1.5900	1.5100	1.5500	+2.649%	135	3,867	-10.968%
2025-08-29	1.5500	1.5700	1.5100	1.5100	-1.307%	9	3,910	-8.609%
2025-08-28	1.5300	1.5300	1.5300	1.5300	+2.000%	2	3,910	-9.804%
2025-08-27	1.5200	1.5300	1.5000	1.5000	0.000%	49	3,910	-8.000%
2025-08-26	1.5200	1.5200	1.5000	1.5000	-3.226%	101	3,902	-8.000%
2025-08-25	1.5000	1.5500	1.5000	1.5500	+5.442%	231	3,905	-10.968%
2025-08-22	1.5200	1.5200	1.4500	1.4700	-2.000%	6	4,018	-6.122%
2025-08-21	1.5000	1.5000	1.5000	1.5000	+2.740%	7	4,015	-8.000%
2025-08-20	1.5100	1.5500	1.4600	1.4600	+2.098%	257	4,022	-5.479%
2025-08-19	1.4700	1.4700	1.4300	1.4300	+2.878%	2	4,126	-3.497%
2025-08-18	1.3900	1.3900	1.3900	1.3900	-0.714%	100	4,126	-0.719%
2025-08-15	1.5300	1.5300	1.4000	1.4000	-5.405%	32	4,026	-1.429%
2025-08-14	1.5000	1.5000	1.4600	1.4800	-1.987%	105	4,004	-6.757%
2025-08-13	1.5300	1.5500	1.4800	1.5100	+0.667%	89	3,915	-8.609%
2025-08-12	1.5500	1.5700	1.5000	1.5000	+15.385%	85	3,975	-8.000%
2025-08-11	1.3200	1.3200	1.2500	1.3000	+0.775%	19	3,936	+6.154%
2025-08-08	1.3300	1.3300	1.2500	1.2900	-3.008%	69	3,937	+6.977%
2025-08-06	1.3200	1.3500	1.3100	1.3300	+2.308%	81	3,923	+3.759%
2025-08-05	1.3500	1.3500	1.3000	1.3000	0.000%	42	3,962	+6.154%
2025-08-04	1.3000	1.3000	1.3000	1.3000	-9.091%	6	3,984	+6.154%
2025-08-01	1.4500	1.4700	1.4000	1.4300	+5.926%	116	3,980	-3.497%
2025-07-31	1.4100	1.4100	1.3500	1.3500	-4.255%	2	4,050	+2.222%
2025-07-30	1.3500	1.4100	1.3300	1.4100	+1.439%	5	4,050	-2.128%
2025-07-29	1.3500	1.3900	1.3100	1.3900	+5.303%	29	4,050	-0.719%
2025-07-28	1.3300	1.3300	1.3200	1.3200	+5.600%	20	4,059	+4.545%
2025-07-25	1.2500	1.2900	1.2200	1.2500	+0.806%	87	4,079	+10.400%
2025-07-24	1.2200	1.2900	1.2200	1.2400	-0.800%	10	4,037	+11.290%
2025-07-23	1.3000	1.3000	1.2500	1.2500	-6.716%	38	4,037	+10.400%
2025-07-22	1.3200	1.3900	1.3200	1.3400	-3.597%	8	4,037	+2.985%
2025-07-21	1.2800	1.3900	1.2800	1.3900	+1.460%	24	4,034	-0.719%
2025-07-18	1.2500	1.3800	1.2500	1.3700	+2.239%	225	4,027	+0.730%
2025-07-17	1.4500	1.4500	1.3000	1.3400	-9.459%	313	3,828	+2.985%
2025-07-16	1.4100	1.4900	1.4100	1.4800	-1.333%	23	3,563	-6.757%
2025-07-15	1.5300	1.5300	1.4700	1.5000	-0.662%	8	3,553	-8.000%
2025-07-14	1.5800	1.6000	1.5000	1.5100	-3.822%	183	3,547	-8.609%
2025-07-11	1.5200	1.5900	1.5200	1.5700	+4.667%	95	3,646	-12.102%
2025-07-10	1.5000	1.5000	1.4500	1.5000	+3.448%	37	3,593	-8.000%
2025-07-09	1.4300	1.5400	1.4300	1.4500	0.000%	48	3,564	-4.828%
2025-07-08	1.3200	1.4700	1.3200	1.4500	+2.113%	194	3,536	-4.828%
2025-07-07	1.4400	1.4900	1.4000	1.4200	+1.429%	31	3,462	-2.817%
2025-07-03	1.4500	1.4500	1.4000	1.4000	-4.110%	118	3,425	-1.429%
2025-07-02	1.6300	1.6300	1.4500	1.4600	-7.006%	72	3,425	-5.479%
2025-07-01	1.5000	1.6400	1.5000	1.5700	+4.667%	62	3,410	-12.102%
2025-06-30	1.5200	1.5500	1.4700	1.5000	-10.714%	56	3,358	-8.000%
2025-06-27	1.6700	1.6800	1.6300	1.6800	+8.387%	50	3,320	-17.857%
2025-06-26	1.8200	1.8200	1.5500	1.5500	-13.889%	170	3,286	-10.968%
2025-06-25	1.4500	1.8000	1.4500	1.8000	+5.882%	17	3,304	-23.333%
2025-06-24	1.8500	1.8500	1.7000	1.7000	-10.526%	75	3,299	-18.824%
2025-06-23	2.0300	2.0300	1.9000	1.9000	-2.564%	32	3,339	-27.368%
2025-06-20	1.9900	2.0000	1.9100	1.9500	-1.515%	92	3,331	-29.231%
2025-06-18	2.0200	2.0200	1.9500	1.9800	+1.538%	4	3,326	-30.303%
2025-06-17	1.9400	1.9500	1.8600	1.9500	0.000%	31	3,326	-29.231%
2025-06-16	2.0200	2.0200	1.9300	1.9500	-1.015%	1,022	3,323	-29.231%
2025-06-13	2.0300	2.0500	1.9700	1.9700	+1.026%	60	2,526	-29.949%
2025-06-12	2.0300	2.0300	1.9500	1.9500	-2.010%	21	2,523	-29.231%
2025-06-11	2.0400	2.0400	1.9600	1.9900	-0.995%	9	2,522	-30.653%
2025-06-10	2.0400	2.0400	2.0000	2.0100	-0.985%	12	2,521	-31.343%
2025-06-09	2.0900	2.0900	1.9600	2.0300	+3.571%	68	2,519	-32.020%
2025-06-06	1.9800	1.9800	1.9600	1.9600	-3.448%	60	2,472	-29.592%
2025-06-05	2.0400	2.0500	2.0000	2.0300	+6.283%	29	2,472	-32.020%
2025-06-04	1.9500	2.0400	1.9100	1.9100	-5.911%	57	2,452	-27.749%
2025-06-03	1.9000	2.0400	1.9000	2.0300	+1.500%	135	2,452	-32.020%
2025-06-02	2.0400	2.0400	1.9100	2.0000	+2.564%	65	2,432	-31.000%
2025-05-30	2.0900	2.0900	1.9100	1.9500	-2.985%	134	2,411	-29.231%
2025-05-29	1.9900	2.0400	1.9100	2.0100	+3.608%	43	2,401	-31.343%
2025-05-28	1.9900	1.9900	1.9100	1.9400	+2.105%	32	2,381	-28.866%
2025-05-27	1.8500	1.9100	1.8500	1.9000	-7.317%	16	2,370	-27.368%
2025-05-23	2.0700	2.0900	2.0500	2.0500	+4.592%	16	2,361	-32.683%
2025-05-22	2.0300	2.0300	1.9500	1.9600	-2.000%	6	2,361	-29.592%
2025-05-21	2.0900	2.0900	1.9600	2.0000	-2.439%	22	2,358	-31.000%
2025-05-20	2.0800	2.1000	2.0500	2.0500	-0.485%	12	2,356	-32.683%
2025-05-19	2.0500	2.1400	2.0100	2.0600	+0.980%	52	2,352	-33.010%
2025-05-16	2.1400	2.1400	2.0100	2.0400	0.000%	66	2,337	-32.353%
2025-05-15	2.1000	2.1000	2.0000	2.0400	+3.030%	18	2,326	-32.353%
2025-05-14	2.0000	2.0900	1.9600	1.9800	-3.883%	90	2,314	-30.303%
2025-05-13	2.0500	2.0600	2.0200	2.0600	-1.905%	3	2,299	-33.010%
2025-05-12	2.1000	2.1000	2.1000	2.1000	-2.326%	55	2,296	-34.286%
2025-05-09	2.1500	2.1500	2.1500	2.1500	-4.018%	4	2,241	-35.814%
2025-04-29	2.1100	2.2400	2.1100	2.2400	-4.681%	10	2,241	-38.393%
2025-04-24	2.3500	2.3500	2.3500	2.3500	-14.545%	1	2,241	-41.277%
2025-04-22	2.7500	2.7500	2.7500	2.7500	+8.696%	8	2,241	-49.818%
2025-04-04	2.4900	2.5300	2.4900	2.5300	+5.417%	8	2,237	-45.455%
2025-04-03	2.4900	2.4900	2.4000	2.4000	+1.266%	13	2,238	-42.500%
2025-04-02	2.4900	2.4900	2.3700	2.3700	-3.265%	10	2,235	-41.772%
2025-04-01	2.4900	2.4900	2.4400	2.4500	+0.410%	14	2,233	-43.673%
2025-03-31	2.4900	2.4900	2.4300	2.4400	+2.521%	14	2,231	-43.443%
2025-03-28	2.4400	2.4400	2.3700	2.3800	+0.847%	20	2,230	-42.017%
2025-03-27	2.4200	2.4200	2.3500	2.3600	+2.609%	10	2,230	-41.525%
2025-03-26	2.3200	2.3200	2.3000	2.3000	+2.222%	2	2,233	-40.000%
2025-03-25	2.2700	2.3300	2.2300	2.2500	-1.316%	6	2,234	-38.667%
2025-03-24	2.3700	2.3700	2.2800	2.2800	-5.000%	6	2,234	-39.474%
2025-03-21	2.4500	2.4500	2.4000	2.4000	0.000%	18	2,233	-42.500%
2025-03-20	2.4400	2.4400	2.4000	2.4000	+2.128%	2	2,232	-42.500%
2025-03-12	2.3000	2.3500	2.3000	2.3500	+1.293%	4	2,231	-41.277%
2025-03-10	2.3000	2.3200	2.3000	2.3200	+0.870%	10	2,234	-40.517%
2025-03-07	2.3000	2.3000	2.3000	2.3000	+9.524%	10	2,224	-40.000%
2025-03-06	2.0000	2.1000	2.0000	2.1000	+5.000%	13	2,224	-34.286%
2025-03-05	2.0000	2.0000	2.0000	2.0000	+5.263%	105	2,222	-31.000%
2025-03-04	2.0000	2.0000	1.9000	1.9000	0.000%	18	2,117	-27.368%
2025-02-28	1.9000	1.9000	1.9000	1.9000	+2.703%	10	2,121	-27.368%
2025-02-27	1.8500	1.8500	1.8500	1.8500	+5.714%	30	2,121	-25.405%
2025-02-26	1.7800	1.7800	1.7500	1.7500	-7.895%	12	2,121	-21.143%
2025-02-25	1.9000	1.9000	1.9000	1.9000	+9.827%	20	2,114	-27.368%
2025-02-24	1.7300	1.7300	1.7300	1.7300	+4.848%	1	2,114	-20.231%
2025-02-21	1.6500	1.6800	1.6200	1.6500	-1.786%	68	2,114	-16.364%
2025-02-20	1.6700	1.6800	1.6200	1.6800	+12.000%	32	2,100	-17.857%
2025-02-18	1.5000	1.5000	1.5000	1.5000	0.000%	1	2,080	-8.000%
2025-02-14	1.5000	1.5000	1.5000	1.5000	0.000%	4	2,079	-8.000%
2025-02-13	1.4900	1.5000	1.4000	1.5000	0.000%	7	2,079	-8.000%
2025-02-12	1.6500	1.6700	1.5000	1.5000	-6.250%	33	2,079	-8.000%
2025-02-11	1.7500	1.7500	1.6000	1.6000	-3.030%	9	2,110	-13.750%
2025-02-10	1.6500	1.6500	1.5700	1.6500	+13.014%	36	2,106	-16.364%
2025-02-07	1.5000	1.5000	1.4600	1.4600	-13.609%	110	2,086	-5.479%
2025-02-06	1.7000	1.7500	1.6900	1.6900	-8.649%	25	2,042	-18.343%
2025-02-05	2.0000	2.0000	1.8500	1.8500	-18.502%	34	2,063	-25.405%
2025-01-31	2.2700	2.2700	2.2700	2.2700	-5.021%	20	2,089	-39.207%
2025-01-29	2.3900	2.3900	2.3900	2.3900	+4.825%	1	2,079	-42.259%
2025-01-27	2.3000	2.3000	2.2800	2.2800	+7.042%	2	2,078	-39.474%
2025-01-22	2.1000	2.1300	2.0700	2.1300	-3.620%	10	2,078	-35.211%
2025-01-21	2.2600	2.2600	2.1500	2.2100	-0.450%	15	2,078	-37.557%
2025-01-17	2.2200	2.2200	2.2200	2.2200	-1.333%	8	2,069	-37.838%
2025-01-16	2.2500	2.2500	2.2500	2.2500	-7.787%	5	2,069	-38.667%
2025-01-15	2.4400	2.4400	2.4400	2.4400	-5.792%	50	2,069	-43.443%
2025-01-13	2.1500	2.5900	2.1500	2.5900	+15.111%	8	2,069	-46.718%
2025-01-07	2.3200	2.3200	2.2500	2.2500	+0.446%	2	2,068	-38.667%
2025-01-06	2.2300	2.2700	2.2300	2.2400	+1.818%	56	2,068	-38.393%
2025-01-03	2.2000	2.2000	2.2000	2.2000	-3.084%	2	2,068	-37.273%
2025-01-02	2.2700	2.2700	2.2700	2.2700	0.000%	2	2,068	-39.207%
2024-12-31	2.1000	2.2700	2.1000	2.2700	+1.794%	7	2,069	-39.207%
2024-12-30	2.1500	2.2300	2.1500	2.2300	-0.889%	3	2,069	-38.117%
2024-12-24	2.3500	2.6100	2.2000	2.2500	-19.929%	2,399	100	-38.667%

.dark-mode .YWM7fT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YWM7fT{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115P4BBAI Jan 15 2027 4.00 Put (BBAI270115P00004000)option OPRA

BBAI20270115P4
BBAI Jan 15 2027 4.00 Put (BBAI270115P00004000)
option OPRA