Dark

BBAI20270115P5
BBAI Jan 15 2027 5.00 Put (BBAI270115P00005000)
option OPRA

EOD

Jul 23, 2026

2.35+1.293%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.3500	2.3500	2.3500	2.3500	+1.293%	1	14,145	0.000%
2026-07-22	2.3200	2.3200	2.3200	2.3200	+0.870%	2	14,146	+1.293%
2026-07-21	2.3000	2.3000	2.3000	2.3000	-3.766%	3	14,146	+2.174%
2026-07-20	2.3900	2.3900	2.3900	2.3900	+1.702%	1	14,147	-1.674%
2026-07-17	2.3500	2.3500	2.3500	2.3500	+4.444%	26	14,148	0.000%
2026-07-16	2.2800	2.2800	2.2500	2.2500	+7.143%	21	14,149	+4.444%
2026-07-15	2.1000	2.1000	2.1000	2.1000	-4.545%	1	14,149	+11.905%
2026-07-13	2.1800	2.2000	2.1800	2.2000	+10.000%	2	14,149	+6.818%
2026-07-07	2.0000	2.0000	1.9500	2.0000	-0.498%	4	14,150	+17.500%
2026-06-24	1.9200	2.0100	1.9200	2.0100	+8.065%	32	14,152	+16.915%
2026-06-23	1.8800	1.8800	1.8400	1.8600	-1.587%	48	14,154	+26.344%
2026-06-22	1.8900	1.8900	1.8900	1.8900	+0.532%	1	14,153	+24.339%
2026-06-18	1.8500	1.8800	1.8500	1.8800	+2.732%	45	14,153	+25.000%
2026-06-17	1.8300	1.8500	1.8300	1.8300	+1.105%	17	14,153	+28.415%
2026-06-15	1.7800	1.8100	1.7800	1.8100	-1.093%	11	14,154	+29.834%
2026-06-12	1.8400	1.9000	1.8300	1.8300	-1.613%	9	14,164	+28.415%
2026-06-11	1.8600	1.8600	1.8600	1.8600	-5.584%	2	14,164	+26.344%
2026-06-09	1.9600	1.9700	1.9600	1.9700	+12.571%	30	14,164	+19.289%
2026-06-08	1.7900	1.7900	1.7500	1.7500	-5.405%	56	14,164	+34.286%
2026-06-05	1.7600	1.8500	1.7600	1.8500	+15.625%	34	14,164	+27.027%
2026-06-04	1.5900	1.6100	1.5900	1.6000	+1.911%	12	14,164	+46.875%
2026-06-03	1.6900	1.7000	1.5700	1.5700	0.000%	37	14,164	+49.682%
2026-06-02	1.5500	1.5700	1.5200	1.5700	+9.790%	13	14,165	+49.682%
2026-06-01	1.5000	1.5300	1.4300	1.4300	-9.494%	127	14,159	+64.336%
2026-05-29	1.5500	1.7800	1.5500	1.5800	+3.947%	50	14,158	+48.734%
2026-05-28	1.6300	1.6300	1.5000	1.5200	-8.434%	25	14,156	+54.605%
2026-05-27	1.7600	1.7600	1.6600	1.6600	-1.775%	20	14,150	+41.566%
2026-05-26	1.6900	1.6900	1.6900	1.6900	-1.170%	1	14,150	+39.053%
2026-05-21	1.8000	1.8000	1.7100	1.7100	-10.000%	10	14,150	+37.427%
2026-05-18	1.8700	1.9200	1.8700	1.9000	+6.742%	157	14,150	+23.684%
2026-05-15	1.7400	1.7800	1.7400	1.7800	+4.706%	19	14,151	+32.022%
2026-05-14	1.7100	1.7100	1.7000	1.7000	+2.410%	2	14,161	+38.235%
2026-05-13	1.7600	1.7800	1.6600	1.6600	-5.143%	1,313	13,032	+41.566%
2026-05-12	1.7500	1.7500	1.7500	1.7500	+6.707%	11	13,032	+34.286%
2026-05-11	1.7300	1.7300	1.6100	1.6400	-7.865%	20	13,032	+43.293%
2026-05-08	1.7400	1.8300	1.7400	1.7800	+2.299%	2,005	13,035	+32.022%
2026-05-07	1.6700	1.7500	1.6700	1.7400	+3.571%	1,018	11,830	+35.057%
2026-05-06	1.7600	1.7700	1.6300	1.6800	-6.145%	6,296	11,536	+39.881%
2026-05-04	1.7700	1.7900	1.7700	1.7900	-4.278%	28	8,299	+31.285%
2026-05-01	1.9700	1.9700	1.8700	1.8700	-4.103%	4	8,327	+25.668%
2026-04-30	1.9500	1.9500	1.9500	1.9500	+7.143%	1	8,327	+20.513%
2026-04-28	1.9800	1.9800	1.8200	1.8200	-10.784%	480	8,327	+29.121%
2026-04-24	2.0000	2.0400	2.0000	2.0400	+2.000%	4	8,355	+15.196%
2026-04-23	2.0000	2.0000	2.0000	2.0000	+8.696%	3	8,357	+17.500%
2026-04-22	1.8900	1.9500	1.8400	1.8400	-0.541%	14	8,356	+27.717%
2026-04-21	1.8900	1.8900	1.6700	1.8500	-2.632%	15	8,361	+27.027%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+8.571%	1	8,361	+23.684%
2026-04-17	1.8600	1.8600	1.7500	1.7500	-9.326%	14	8,360	+34.286%
2026-04-15	1.9300	1.9400	1.9300	1.9300	-4.926%	20	8,374	+21.762%
2026-04-14	2.0500	2.0500	2.0200	2.0300	-2.404%	19	8,357	+15.764%
2026-04-10	2.0800	2.0800	2.0800	2.0800	-3.256%	1	8,374	+12.981%
2026-04-09	2.1800	2.2000	2.1500	2.1500	+6.436%	6	8,373	+9.302%
2026-04-08	2.0200	2.0200	2.0200	2.0200	-1.463%	1	8,372	+16.337%
2026-04-02	2.0300	2.0500	2.0300	2.0500	0.000%	38	8,341	+14.634%
2026-04-01	2.0500	2.0500	2.0500	2.0500	-2.381%	5	8,341	+14.634%
2026-03-31	2.2000	2.2000	2.1000	2.1000	-10.638%	4	8,341	+11.905%
2026-03-30	2.3500	2.3500	2.3500	2.3500	+4.444%	85	8,341	0.000%
2026-03-27	2.2800	2.2800	2.2100	2.2500	+6.635%	160	8,336	+4.444%
2026-03-26	2.0400	2.1100	2.0400	2.1100	+1.442%	3	8,241	+11.374%
2026-03-25	2.0300	2.0800	2.0300	2.0800	+2.970%	52	8,242	+12.981%
2026-03-24	2.0200	2.0200	2.0200	2.0200	-4.717%	1	8,191	+16.337%
2026-03-20	2.0500	2.1300	2.0000	2.1200	+5.473%	26	8,190	+10.849%
2026-03-19	1.9700	2.0100	1.9700	2.0100	+3.077%	11	8,196	+16.915%
2026-03-18	1.9500	1.9500	1.9500	1.9500	+3.723%	10	8,206	+20.513%
2026-03-17	1.8600	1.9000	1.8600	1.8800	-0.529%	8	8,216	+25.000%
2026-03-16	1.9200	1.9200	1.8900	1.8900	+0.532%	5	8,213	+24.339%
2026-03-12	1.9300	1.9300	1.8800	1.8800	+1.075%	1,105	8,216	+25.000%
2026-03-11	1.8600	1.8600	1.8500	1.8600	-2.105%	4	8,611	+26.344%
2026-03-09	1.9300	1.9300	1.9000	1.9000	+1.064%	15	8,607	+23.684%
2026-03-06	1.9000	1.9000	1.7500	1.8800	-1.571%	1,459	8,632	+25.000%
2026-03-05	1.9200	1.9200	1.9100	1.9100	-2.551%	6	7,600	+23.037%
2026-02-25	1.9600	1.9600	1.9600	1.9600	-3.448%	1	7,595	+19.898%
2026-02-24	2.0500	2.0500	2.0300	2.0300	+3.571%	11	7,595	+15.764%
2026-02-23	2.0100	2.0100	1.9600	1.9600	+2.618%	6	7,604	+19.898%
2026-02-19	1.9500	1.9500	1.9100	1.9100	-3.046%	101	7,603	+23.037%
2026-02-18	2.0000	2.0000	1.8800	1.9700	-1.500%	28	7,502	+19.289%
2026-02-17	1.9900	2.0200	1.9800	2.0000	+4.167%	82	7,505	+17.500%
2026-02-13	1.8900	1.9200	1.8900	1.9200	+1.053%	6	7,424	+22.396%
2026-02-12	1.9000	1.9000	1.9000	1.9000	+4.396%	1	7,424	+23.684%
2026-02-11	1.7500	1.8200	1.7500	1.8200	+6.433%	7	7,424	+29.121%
2026-02-10	1.6700	1.7100	1.6700	1.7100	-6.044%	19	7,419	+37.427%
2026-02-05	1.8200	1.8200	1.7900	1.8200	+2.825%	154	7,414	+29.121%
2026-02-04	1.6800	1.8100	1.6800	1.7700	+8.589%	40	7,264	+32.768%
2026-02-03	1.6300	1.6300	1.6300	1.6300	-1.212%	10	7,276	+44.172%
2026-02-02	1.5600	1.6500	1.5500	1.6500	+3.774%	20	7,266	+42.424%
2026-01-30	1.4600	1.5900	1.4500	1.5900	+13.571%	23	7,250	+47.799%
2026-01-29	1.3800	1.4100	1.3800	1.4000	+8.527%	15	7,239	+67.857%
2026-01-28	1.2200	1.3100	1.2000	1.2900	+2.381%	740	7,224	+82.171%
2026-01-27	1.3400	1.3400	1.2600	1.2600	-9.353%	478	7,673	+86.508%
2026-01-26	1.3400	1.4000	1.3400	1.3900	+2.963%	31	7,368	+69.065%
2026-01-23	1.3400	1.3500	1.3400	1.3500	-6.897%	682	7,337	+74.074%
2026-01-21	1.3500	1.4500	1.3400	1.4500	+3.571%	6	6,659	+62.069%
2026-01-20	1.3200	1.4000	1.3200	1.4000	+2.941%	44	6,655	+67.857%
2026-01-16	1.3600	1.3600	1.3600	1.3600	+7.937%	2	6,609	+72.794%
2026-01-15	1.4200	1.4200	1.2400	1.2600	-10.638%	1,056	6,609	+86.508%
2026-01-14	1.3300	1.4100	1.3300	1.4100	+6.015%	14	5,911	+66.667%
2026-01-13	1.3300	1.3700	1.3200	1.3300	+2.308%	75	5,909	+76.692%
2026-01-12	1.4500	1.4500	1.3000	1.3000	-5.109%	3	5,970	+80.769%
2026-01-09	1.3200	1.3700	1.3100	1.3700	+1.481%	25	5,971	+71.533%
2026-01-08	1.4000	1.4000	1.3500	1.3500	-4.930%	11	5,992	+74.074%
2026-01-07	1.4100	1.4500	1.4100	1.4200	+3.650%	18	5,993	+65.493%
2026-01-06	1.4600	1.5000	1.3500	1.3700	-9.868%	147	5,989	+71.533%
2026-01-05	1.5500	1.5800	1.5100	1.5200	-5.000%	14	5,898	+54.605%
2026-01-02	1.6000	1.6000	1.6000	1.6000	-5.325%	5	5,892	+46.875%
2025-12-31	1.6400	1.6900	1.6400	1.6900	+5.625%	20	5,892	+39.053%
2025-12-30	1.6000	1.6300	1.6000	1.6000	+1.911%	5	5,892	+46.875%
2025-12-29	1.6600	1.6600	1.5700	1.5700	-5.422%	17	5,888	+49.682%
2025-12-26	1.5800	1.6600	1.5600	1.6600	+7.097%	33	5,880	+41.566%
2025-12-24	1.5800	1.5800	1.5500	1.5500	+1.307%	7	5,879	+51.613%
2025-12-23	1.5500	1.5700	1.4500	1.5300	+2.000%	61	5,879	+53.595%
2025-12-22	1.5100	1.5200	1.5000	1.5000	-1.316%	23	5,929	+56.667%
2025-12-19	1.6000	1.6000	1.5200	1.5200	-7.879%	16	5,927	+54.605%
2025-12-18	1.6500	1.6500	1.6500	1.6500	+1.227%	160	5,934	+42.424%
2025-12-16	1.6000	1.6300	1.6000	1.6300	0.000%	38	5,919	+44.172%
2025-12-15	1.5200	1.7000	1.5200	1.6300	0.000%	117	5,911	+44.172%
2025-12-12	1.5000	1.6300	1.5000	1.6300	+4.487%	5	5,818	+44.172%
2025-12-11	1.5400	1.5600	1.5400	1.5600	+3.311%	7	5,813	+50.641%
2025-12-10	1.5700	1.5700	1.5100	1.5100	-3.205%	755	5,819	+55.629%
2025-12-09	1.5800	1.5900	1.5600	1.5600	+1.299%	10	5,065	+50.641%
2025-12-08	1.5700	1.6500	1.5400	1.5400	-0.645%	17	5,055	+52.597%
2025-12-05	1.5600	1.6000	1.5500	1.5500	+2.649%	52	5,047	+51.613%
2025-12-04	1.6000	1.6000	1.5000	1.5100	-14.205%	41	5,038	+55.629%
2025-12-03	1.8600	1.8600	1.7600	1.7600	+0.571%	8	5,027	+33.523%
2025-12-02	1.7100	1.7600	1.7000	1.7500	+1.156%	7	5,029	+34.286%
2025-12-01	1.7200	1.7300	1.7200	1.7300	+2.367%	107	5,028	+35.838%
2025-11-28	1.7000	1.7000	1.6900	1.6900	+6.289%	15	4,922	+39.053%
2025-11-26	1.7000	1.7000	1.5900	1.5900	-10.674%	13	4,922	+47.799%
2025-11-24	1.9500	1.9500	1.7800	1.7800	-8.247%	2	4,922	+32.022%
2025-11-21	1.9500	2.0000	1.9200	1.9400	+4.301%	101	4,922	+21.134%
2025-11-19	1.8600	1.8600	1.8600	1.8600	+2.762%	2	4,917	+26.344%
2025-11-18	2.0400	2.0400	1.8000	1.8100	-6.701%	3	4,917	+29.834%
2025-11-17	1.8500	1.9800	1.8500	1.9400	+8.380%	17	4,918	+21.134%
2025-11-14	1.8000	1.8000	1.7400	1.7900	-0.556%	39	4,914	+31.285%
2025-11-13	1.6800	1.8400	1.6800	1.8000	+5.882%	34	4,931	+30.556%
2025-11-12	1.6500	1.7000	1.6000	1.7000	-8.602%	38	4,904	+38.235%
2025-11-11	1.7500	1.8600	1.7500	1.8600	-9.268%	111	4,876	+26.344%
2025-11-07	2.0700	2.1000	2.0500	2.0500	+2.500%	20	4,765	+14.634%
2025-11-06	1.9300	2.0200	1.9300	2.0000	+1.523%	4	4,781	+17.500%
2025-11-04	1.9600	1.9700	1.9500	1.9700	+9.444%	12	4,778	+19.289%
2025-10-31	1.7400	1.8000	1.7400	1.8000	-2.174%	21	4,787	+30.556%
2025-10-29	1.8400	1.8400	1.8400	1.8400	+5.143%	3	4,766	+27.717%
2025-10-28	1.7500	1.7500	1.7500	1.7500	+0.575%	1	4,769	+34.286%
2025-10-27	1.7000	1.8300	1.7000	1.7400	-1.136%	4	4,768	+35.057%
2025-10-24	1.7500	1.7600	1.7000	1.7600	-4.865%	8	4,768	+33.523%
2025-10-23	1.8500	1.8500	1.8500	1.8500	-4.639%	37	4,774	+27.027%
2025-10-22	1.9400	1.9400	1.9400	1.9400	+7.778%	1	4,803	+21.134%
2025-10-21	1.7000	1.8000	1.7000	1.8000	+5.882%	33	4,804	+30.556%
2025-10-20	1.7400	1.7400	1.6600	1.7000	-2.857%	12	4,812	+38.235%
2025-10-17	1.7600	1.8000	1.7500	1.7500	+3.550%	4	4,802	+34.286%
2025-10-16	1.6600	1.7300	1.6500	1.6900	+3.049%	135	4,801	+39.053%
2025-10-15	1.6400	1.6700	1.6300	1.6400	+2.500%	13	4,804	+43.293%
2025-10-14	1.5300	1.6000	1.5300	1.6000	+2.564%	28	4,804	+46.875%
2025-10-13	1.5500	1.6500	1.5300	1.5600	-10.857%	24	4,811	+50.641%
2025-10-10	1.6000	1.7500	1.5000	1.7500	+4.167%	44	4,807	+34.286%
2025-10-09	1.7000	1.7000	1.6800	1.6800	-4.000%	3	4,836	+39.881%
2025-10-08	1.7500	1.7500	1.7500	1.7500	+5.422%	1	4,835	+34.286%
2025-10-07	1.6300	1.6600	1.6300	1.6600	+3.106%	11	4,836	+41.566%
2025-10-06	1.6600	1.6600	1.6100	1.6100	-5.294%	65	4,836	+45.963%
2025-10-03	1.6900	1.7500	1.6800	1.7000	+0.592%	65	4,888	+38.235%
2025-10-02	1.6900	1.6900	1.6900	1.6900	-4.520%	2	4,856	+39.053%
2025-10-01	1.9000	1.9000	1.7100	1.7700	-5.348%	82	4,854	+32.768%
2025-09-30	1.8500	1.8700	1.8500	1.8700	-1.579%	20	4,773	+25.668%
2025-09-29	1.7500	1.9000	1.7500	1.9000	+5.556%	12	4,753	+23.684%
2025-09-26	1.7000	1.8000	1.7000	1.8000	+5.263%	99	4,757	+30.556%
2025-09-25	1.6800	1.7100	1.6400	1.7100	+4.908%	6	4,686	+37.427%
2025-09-24	1.5500	1.6900	1.5500	1.6300	+5.161%	62	4,684	+44.172%
2025-09-23	1.7500	1.7500	1.4700	1.5500	-8.824%	231	4,678	+51.613%
2025-09-22	1.7700	1.7700	1.6500	1.7000	-5.556%	127	4,610	+38.235%
2025-09-19	1.5900	1.8000	1.5900	1.8000	-3.226%	403	4,624	+30.556%
2025-09-18	1.8700	1.8800	1.7700	1.8600	-2.105%	16	4,258	+26.344%
2025-09-17	1.9500	1.9500	1.9000	1.9000	0.000%	48	4,256	+23.684%
2025-09-16	2.0500	2.0500	1.9000	1.9000	-5.941%	91	4,253	+23.684%
2025-09-15	2.0400	2.0500	2.0000	2.0200	+0.498%	74	4,264	+16.337%
2025-09-12	2.0500	2.0800	2.0000	2.0100	-4.286%	33	4,252	+16.915%
2025-09-11	2.2000	2.2000	2.0700	2.1000	-3.226%	70	4,253	+11.905%
2025-09-10	2.1500	2.1800	2.1300	2.1700	0.000%	142	4,251	+8.295%
2025-09-09	2.2000	2.2000	2.1700	2.1700	-0.459%	7	4,206	+8.295%
2025-09-08	2.1500	2.2000	2.1500	2.1800	+1.395%	78	4,201	+7.798%
2025-09-05	2.1700	2.2500	2.1500	2.1500	-3.153%	146	4,150	+9.302%
2025-09-04	2.2000	2.2200	2.2000	2.2200	0.000%	12	4,134	+5.856%
2025-09-03	2.2200	2.2300	2.1800	2.2200	-0.448%	6	4,132	+5.856%
2025-09-02	2.2100	2.2600	2.1600	2.2300	+1.826%	36	4,133	+5.381%
2025-08-29	2.2000	2.2200	2.1900	2.1900	-0.455%	548	3,582	+7.306%
2025-08-28	2.2000	2.2000	2.2000	2.2000	0.000%	123	3,582	+6.818%
2025-08-27	2.1500	2.2000	2.1500	2.2000	+0.457%	10	3,695	+6.818%
2025-08-26	2.1500	2.2000	2.1500	2.1900	+2.336%	43	3,687	+7.306%
2025-08-25	2.1500	2.1600	2.1400	2.1400	0.000%	22	3,688	+9.813%
2025-08-22	2.1700	2.1900	2.1200	2.1400	-1.382%	37	3,670	+9.813%
2025-08-21	2.1800	2.1800	2.1300	2.1700	+2.844%	14	3,667	+8.295%
2025-08-20	2.1800	2.2000	2.1100	2.1100	-2.315%	62	3,673	+11.374%
2025-08-19	2.1300	2.1600	2.0800	2.1600	+6.404%	72	3,634	+8.796%
2025-08-18	2.0500	2.1200	2.0300	2.0300	-4.245%	18	3,683	+15.764%
2025-08-15	2.1500	2.1900	2.1100	2.1200	+0.952%	91	3,669	+10.849%
2025-08-14	2.1900	2.1900	2.1000	2.1000	-4.545%	32	3,710	+11.905%
2025-08-13	2.1000	2.2000	2.1000	2.2000	+4.762%	36	3,721	+6.818%
2025-08-12	2.2500	2.5000	2.1000	2.1000	+10.526%	294	3,723	+11.905%
2025-08-11	1.9400	1.9400	1.8600	1.9000	0.000%	10	3,561	+23.684%
2025-08-08	1.9200	1.9300	1.9000	1.9000	-5.473%	7	3,555	+23.684%
2025-08-07	1.9200	2.0100	1.9200	2.0100	+3.077%	58	3,552	+16.915%
2025-08-06	1.9500	1.9500	1.9500	1.9500	+1.563%	97	3,526	+20.513%
2025-08-05	1.8800	1.9200	1.7600	1.9200	+3.784%	22	3,623	+22.396%
2025-08-04	2.0000	2.0000	1.8500	1.8500	-7.500%	58	3,627	+27.027%
2025-08-01	2.0800	2.1000	1.9900	2.0000	+2.041%	33	3,639	+17.500%
2025-07-31	2.0000	2.0200	1.9600	1.9600	-2.000%	5	3,635	+19.898%
2025-07-30	2.0000	2.0000	1.9500	2.0000	+2.564%	71	3,635	+17.500%
2025-07-29	1.9500	1.9900	1.9200	1.9500	+3.175%	45	3,567	+20.513%
2025-07-28	1.9400	1.9400	1.8800	1.8900	+1.070%	12	3,581	+24.339%
2025-07-25	1.8600	1.8900	1.8100	1.8700	+3.889%	13	3,578	+25.668%
2025-07-24	1.8600	1.8600	1.8000	1.8000	-2.703%	4	3,578	+30.556%
2025-07-23	1.9000	1.9400	1.8000	1.8500	-5.612%	98	3,577	+27.027%
2025-07-22	1.9200	2.0000	1.9200	1.9600	+2.083%	28	3,563	+19.898%
2025-07-21	1.8800	1.9200	1.8800	1.9200	+1.053%	9	3,553	+22.396%
2025-07-18	1.8900	1.9400	1.8800	1.9000	0.000%	37	3,554	+23.684%
2025-07-17	2.0000	2.0500	1.8700	1.9000	-7.317%	195	3,528	+23.684%
2025-07-16	2.0900	2.1300	2.0300	2.0500	-3.756%	22	3,555	+14.634%
2025-07-15	2.1300	2.1800	2.0700	2.1300	-0.930%	13	3,545	+10.329%
2025-07-14	2.2000	2.2200	2.1300	2.1500	-1.376%	39	3,548	+9.302%
2025-07-11	2.1500	2.1900	2.1500	2.1800	+2.830%	71	3,556	+7.798%
2025-07-10	2.1100	2.1900	2.0800	2.1200	+0.952%	23	3,490	+10.849%
2025-07-09	2.0000	2.1500	2.0000	2.1000	+3.960%	141	3,484	+11.905%
2025-07-08	1.9900	2.1000	1.9100	2.0200	-1.463%	32	3,439	+16.337%
2025-07-07	2.0500	2.1000	2.0000	2.0500	0.000%	215	3,437	+14.634%
2025-07-03	2.0000	2.1000	1.9900	2.0500	+2.500%	145	3,301	+14.634%
2025-07-02	2.1900	2.1900	2.0000	2.0000	-9.091%	232	3,301	+17.500%
2025-07-01	1.7500	2.2600	1.7500	2.2000	+2.326%	44	3,166	+6.818%
2025-06-30	2.2100	2.2500	1.1300	2.1500	-5.702%	211	3,147	+9.302%
2025-06-27	2.3700	2.3700	2.2800	2.2800	-0.437%	39	3,015	+3.070%
2025-06-26	2.5500	2.5500	2.2700	2.2900	-7.287%	72	3,015	+2.620%
2025-06-25	2.3000	2.5500	2.3000	2.4700	+2.917%	135	3,004	-4.858%
2025-06-24	2.5000	2.5200	2.3200	2.4000	-10.112%	2,326	2,953	-2.083%
2025-06-23	2.7900	2.7900	2.6700	2.6700	-2.909%	20	871	-11.985%
2025-06-20	2.7900	2.7900	2.6600	2.7500	+2.612%	60	870	-14.545%
2025-06-18	2.7600	2.7600	2.6800	2.6800	+1.132%	4	868	-12.313%
2025-06-17	2.6900	2.6900	2.6100	2.6500	-0.749%	45	868	-11.321%
2025-06-16	2.8400	2.8400	2.6200	2.6700	-4.301%	450	872	-11.985%
2025-06-13	2.8400	2.8400	2.7600	2.7900	+0.722%	52	607	-15.771%
2025-06-12	2.8400	2.8400	2.7700	2.7700	+0.362%	8	604	-15.162%
2025-06-11	2.7900	2.7900	2.7500	2.7600	0.000%	22	600	-14.855%
2025-06-10	2.8200	2.8400	2.7100	2.7600	0.000%	12	592	-14.855%
2025-06-09	2.8400	2.8400	2.7300	2.7600	-3.158%	22	591	-14.855%
2025-06-06	2.7500	2.8500	2.7500	2.8500	0.000%	24	591	-17.544%
2025-06-05	2.8400	2.8500	2.7100	2.8500	+6.343%	29	591	-17.544%
2025-06-04	2.8400	2.8400	2.6100	2.6800	-4.286%	24	581	-12.313%
2025-06-03	2.7900	2.8000	2.7100	2.8000	+3.321%	9	571	-16.071%
2025-06-02	2.7900	2.7900	2.6600	2.7100	-1.095%	14	569	-13.284%
2025-05-30	2.8400	2.8900	2.7100	2.7400	+0.366%	48	568	-14.234%
2025-05-29	2.7400	2.7900	2.6100	2.7300	+2.632%	30	567	-13.919%
2025-05-28	2.7400	2.7400	2.6100	2.6600	+0.377%	28	567	-11.654%
2025-05-27	2.7900	2.7900	2.6000	2.6500	-5.694%	45	567	-11.321%
2025-05-23	2.8900	2.9400	2.7600	2.8100	+2.930%	98	554	-16.370%
2025-05-22	2.8400	2.8400	2.6700	2.7300	0.000%	28	554	-13.919%
2025-05-21	2.8900	2.8900	2.7300	2.7300	-2.500%	28	551	-13.919%
2025-05-20	2.8900	2.8900	2.7600	2.8000	-1.754%	24	546	-16.071%
2025-05-19	2.8900	2.9400	2.7600	2.8500	+2.151%	50	544	-17.544%
2025-05-16	2.8100	2.8900	2.7600	2.7900	-3.125%	84	533	-15.771%
2025-05-15	2.9000	2.9000	2.8800	2.8800	+4.348%	2	520	-18.403%
2025-05-14	2.6000	2.8400	2.6000	2.7600	-1.429%	17	519	-14.855%
2025-05-13	2.8000	2.8000	2.8000	2.8000	-3.448%	100	519	-16.071%
2025-05-12	2.9500	2.9500	2.9000	2.9000	-5.229%	2	419	-18.966%
2025-05-09	3.0600	3.0600	3.0600	3.0600	+3.030%	2	420	-23.203%
2025-05-08	2.9700	2.9700	2.9700	2.9700	-3.571%	13	420	-20.875%
2025-05-07	3.0800	3.0800	3.0800	3.0800	0.000%	1	407	-23.701%
2025-05-05	3.0400	3.0800	3.0400	3.0800	+2.667%	6	406	-23.701%
2025-05-02	3.0400	3.0400	3.0000	3.0000	-1.316%	24	405	-21.667%
2025-04-30	3.0400	3.0400	3.0400	3.0400	+3.401%	1	412	-22.697%
2025-04-28	2.9400	2.9400	2.9400	2.9400	-0.339%	4	411	-20.068%
2025-04-25	3.1000	3.1000	2.9500	2.9500	-9.509%	124	407	-20.339%
2025-04-23	3.3000	3.3000	3.2600	3.2600	-4.118%	4	347	-27.914%
2025-04-22	3.4000	3.4000	3.4000	3.4000	+1.190%	11	343	-30.882%
2025-04-15	3.3600	3.3600	3.3600	3.3600	-1.176%	2	332	-30.060%
2025-04-09	3.3500	3.4000	3.3500	3.4000	+5.590%	4	330	-30.882%
2025-04-08	3.2000	3.2200	3.2000	3.2200	-3.012%	2	333	-27.019%
2025-04-07	3.9000	3.9000	3.3200	3.3200	+0.606%	2	331	-29.217%
2025-04-04	3.3000	3.3100	3.2500	3.3000	+1.538%	110	332	-28.788%
2025-04-03	3.3400	3.3400	3.2500	3.2500	+0.619%	3	337	-27.692%
2025-04-02	3.2900	3.2900	3.2300	3.2300	-0.615%	10	336	-27.245%
2025-04-01	3.3900	3.3900	3.2400	3.2500	0.000%	15	336	-27.692%
2025-03-31	3.3800	3.3800	3.2300	3.2500	+1.562%	9	333	-27.692%
2025-03-28	3.2700	3.2700	3.1400	3.2000	+1.587%	22	330	-26.563%
2025-03-27	3.2600	3.2600	3.1300	3.1500	+0.318%	18	329	-25.397%
2025-03-26	3.1700	3.1900	3.0800	3.1400	+4.667%	26	320	-25.159%
2025-03-25	2.9800	3.0800	2.9800	3.0000	-2.913%	4	310	-21.667%
2025-03-24	3.1600	3.1600	3.0500	3.0900	-2.830%	8	309	-23.948%
2025-03-21	3.3400	3.3600	3.1500	3.1800	+0.315%	36	308	-26.101%
2025-03-20	3.2800	3.2800	3.1700	3.1700	-0.938%	22	306	-25.868%
2025-03-19	3.2800	3.2800	3.2000	3.2000	0.000%	6	301	-26.563%
2025-03-18	3.2000	3.2000	3.2000	3.2000	+4.918%	1	300	-26.563%
2025-03-17	3.0500	3.0500	3.0500	3.0500	+0.329%	4	299	-22.951%
2025-03-14	3.0400	3.0400	3.0400	3.0400	-3.492%	2	295	-22.697%
2025-03-11	3.2000	3.2000	3.1500	3.1500	+3.279%	14	296	-25.397%
2025-03-07	2.5000	3.1000	2.5000	3.0500	+8.929%	126	292	-22.951%
2025-03-06	2.8000	2.8000	2.8000	2.8000	+2.941%	1	261	-16.071%
2025-03-05	2.7000	2.7200	2.7000	2.7200	+3.030%	50	261	-13.603%
2025-03-04	2.7200	2.7200	2.6400	2.6400	-0.377%	4	211	-10.985%
2025-03-03	2.5100	2.6500	2.5100	2.6500	+2.713%	9	208	-11.321%
2025-02-28	2.6500	2.6500	2.5800	2.5800	+2.381%	44	204	-8.915%
2025-02-27	2.5500	2.5500	2.5200	2.5200	+0.800%	5	182	-6.746%
2025-02-26	2.4500	2.5000	2.4500	2.5000	-1.186%	3	177	-6.000%
2025-02-25	2.5000	2.5500	2.5000	2.5300	+5.417%	6	170	-7.115%
2025-02-24	2.4100	2.4900	2.4000	2.4000	+4.348%	8	170	-2.083%
2025-02-21	2.3500	2.3500	2.3000	2.3000	+1.322%	144	164	+2.174%
2025-02-20	2.3700	2.3900	2.2700	2.2700	+0.889%	106	203	+3.524%
2025-02-19	2.2500	2.2700	2.2000	2.2500	+2.273%	16	97	+4.444%
2025-02-18	2.1500	2.2000	2.1500	2.2000	0.000%	20	81	+6.818%
2025-02-14	2.2200	2.2200	2.2000	2.2000	+4.762%	10	60	+6.818%
2025-02-13	2.1500	2.1500	2.0000	2.1000	-5.405%	26	54	+11.905%
2025-02-11	2.5500	2.5500	2.2200	2.2200	+0.909%	2	54	+5.856%
2025-02-10	2.3500	2.3700	2.2000	2.2000	+6.280%	8	55	+6.818%
2025-02-07	2.2400	2.2400	2.0700	2.0700	-10.776%	30	52	+13.527%
2025-02-06	2.3000	2.3200	2.3000	2.3200	-22.667%	3	37	+1.293%
2025-01-21	3.0000	3.0000	3.0000	3.0000	-6.250%	1	33	-21.667%
2025-01-15	3.2000	3.2000	3.2000	3.2000	+3.226%	10	33	-26.563%
2025-01-08	3.1000	3.1000	3.1000	3.1000	+14.391%	1	22	-24.194%
2024-12-30	2.7700	2.7700	2.7100	2.7100	-24.722%	2	22	-13.284%
2024-12-11	3.6200	3.6200	3.6000	3.6000	0.000%	20	20	-34.722%

.dark-mode .ZxbQvp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZxbQvp{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115P5BBAI Jan 15 2027 5.00 Put (BBAI270115P00005000)option OPRA

BBAI20270115P5
BBAI Jan 15 2027 5.00 Put (BBAI270115P00005000)
option OPRA