Dark

BBAI20270115P7
BBAI Jan 15 2027 7.00 Put (BBAI270115P00007000)
option OPRA

EOD

Jul 22, 2026

4.16-2.804%(-0.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	4.1600	4.1600	4.1600	4.1600	-2.804%	10	12,775	0.000%
2026-07-20	4.2800	4.2800	4.2800	4.2800	+3.883%	34	12,765	-2.804%
2026-07-16	4.0300	4.1200	4.0300	4.1200	+7.013%	2	12,799	+0.971%
2026-07-10	3.8500	3.8500	3.8500	3.8500	+2.667%	1	12,797	+8.052%
2026-07-07	3.7500	3.7500	3.7500	3.7500	+4.167%	3	12,797	+10.933%
2026-06-30	3.6000	3.6000	3.6000	3.6000	-2.439%	1	12,800	+15.556%
2026-06-29	3.7200	3.7200	3.6900	3.6900	-2.122%	2	12,801	+12.737%
2026-06-25	3.6500	3.7700	3.6500	3.7700	+1.892%	6	12,803	+10.345%
2026-06-24	3.7000	3.7000	3.7000	3.7000	+5.714%	2	12,804	+12.432%
2026-06-18	3.5000	3.5000	3.5000	3.5000	+1.449%	10	12,796	+18.857%
2026-06-17	3.4800	3.4800	3.4500	3.4500	+1.471%	6	12,796	+20.580%
2026-06-15	3.3800	3.4000	3.3800	3.4000	-1.449%	69	12,790	+22.353%
2026-06-12	3.4500	3.4500	3.4500	3.4500	+4.545%	2	12,735	+20.580%
2026-06-05	3.3500	3.4300	3.3000	3.3000	+4.762%	8	12,733	+26.061%
2026-06-04	3.1500	3.1500	3.1500	3.1500	+7.509%	1	12,729	+32.063%
2026-06-02	2.9300	2.9300	2.9300	2.9300	-0.678%	1	12,730	+41.980%
2026-06-01	2.9000	2.9500	2.9000	2.9500	-1.667%	25	12,729	+41.017%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+0.334%	5	12,734	+38.667%
2026-05-28	3.0500	3.0500	2.9900	2.9900	-5.975%	25	12,729	+39.130%
2026-05-27	3.1800	3.1800	3.1800	3.1800	+0.952%	2	12,754	+30.818%
2026-05-22	3.1500	3.1500	3.1500	3.1500	-4.545%	6	12,758	+32.063%
2026-05-21	3.3700	3.3700	3.3000	3.3000	-7.042%	21	12,772	+26.061%
2026-05-19	3.5700	3.5700	3.5500	3.5500	+7.576%	22	12,772	+17.183%
2026-05-14	3.3000	3.3000	3.3000	3.3000	-0.901%	30	12,754	+26.061%
2026-05-12	3.3300	3.3300	3.3300	3.3300	-1.770%	6	12,778	+24.925%
2026-05-08	3.4000	3.4000	3.3900	3.3900	+2.108%	41	12,778	+22.714%
2026-05-07	3.2500	3.3200	3.2500	3.3200	-1.775%	7	12,739	+25.301%
2026-05-06	3.4300	3.4300	3.3800	3.3800	-2.029%	5	12,739	+23.077%
2026-05-05	3.4500	3.4500	3.4500	3.4500	+2.985%	10	12,743	+20.580%
2026-05-04	3.3500	3.3500	3.3500	3.3500	-7.713%	30	12,733	+24.179%
2026-04-30	3.6200	3.6300	3.6200	3.6300	+4.310%	7	12,703	+14.601%
2026-04-28	3.4800	3.4800	3.4800	3.4800	-4.658%	20	12,710	+19.540%
2026-04-23	3.6900	3.6900	3.6500	3.6500	+3.693%	7	12,730	+13.973%
2026-04-22	3.5200	3.5200	3.5200	3.5200	-2.222%	5	12,733	+18.182%
2026-04-21	3.6000	3.6000	3.6000	3.6000	+1.408%	9	12,719	+15.556%
2026-04-20	3.5500	3.5500	3.5500	3.5500	+7.576%	10	12,719	+17.183%
2026-04-17	3.4300	3.4300	3.3000	3.3000	-6.516%	3	12,729	+26.061%
2026-04-16	3.6400	3.6400	3.5300	3.5300	-7.105%	3	12,730	+17.847%
2026-04-15	3.8000	3.8000	3.8000	3.8000	-2.062%	10	12,728	+9.474%
2026-04-13	3.8900	3.8900	3.8800	3.8800	0.000%	10	12,738	+7.216%
2026-04-10	3.8800	3.8800	3.8800	3.8800	+4.865%	5	12,738	+7.216%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-0.804%	1	12,743	+12.432%
2026-04-06	3.7300	3.7300	3.7300	3.7300	-6.750%	1	12,742	+11.528%
2026-03-27	4.0000	4.0000	4.0000	4.0000	+1.523%	11	12,741	+4.000%
2026-03-26	3.8300	3.9400	3.7800	3.9400	+3.684%	3	12,742	+5.584%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-0.783%	3	12,745	+9.474%
2026-03-20	3.6700	3.8300	3.6700	3.8300	+4.360%	5	12,745	+8.616%
2026-03-19	3.6800	3.6800	3.6700	3.6700	+3.380%	12	12,742	+13.351%
2026-03-18	3.6000	3.6000	3.5500	3.5500	-2.473%	9	12,730	+17.183%
2026-03-16	3.5000	3.6800	3.4800	3.6400	+3.409%	10	12,721	+14.286%
2026-03-13	3.5200	3.5200	3.5200	3.5200	+1.441%	54	12,718	+18.182%
2026-03-12	3.4700	3.4700	3.4700	3.4700	+0.580%	1	12,704	+19.885%
2026-03-10	3.4300	3.4500	3.4300	3.4500	-0.862%	168	12,705	+20.580%
2026-03-09	3.4800	3.4800	3.4800	3.4800	+3.881%	1	12,537	+19.540%
2026-03-06	3.5500	3.5500	3.3100	3.3500	-5.634%	105	12,538	+24.179%
2026-03-05	3.7000	3.7000	3.5500	3.5500	-0.838%	5	12,508	+17.183%
2026-03-04	3.6600	3.6600	3.5800	3.5800	-1.918%	8	12,511	+16.201%
2026-03-03	3.6500	3.6500	3.6500	3.6500	+5.491%	5	12,503	+13.973%
2026-03-02	3.4600	3.4600	3.4600	3.4600	-5.205%	2	12,498	+20.231%
2026-02-27	3.6500	3.6500	3.6500	3.6500	+1.955%	1	12,496	+13.973%
2026-02-26	3.5800	3.5800	3.5800	3.5800	-2.981%	15	12,496	+16.201%
2026-02-25	3.6800	3.7000	3.6000	3.6900	+2.500%	11	12,470	+12.737%
2026-02-24	3.7500	3.7500	3.6000	3.6000	-4.762%	106	12,470	+15.556%
2026-02-23	3.7800	3.7800	3.7800	3.7800	+7.386%	1	12,364	+10.053%
2026-02-20	3.5200	3.5200	3.5200	3.5200	+0.571%	1	12,364	+18.182%
2026-02-19	3.5700	3.5700	3.4500	3.5000	-1.130%	4	12,363	+18.857%
2026-02-18	3.5400	3.5400	3.5400	3.5400	-2.210%	10	12,359	+17.514%
2026-02-17	3.6400	3.7000	3.6200	3.6200	+1.972%	17	12,349	+14.917%
2026-02-13	3.5500	3.5500	3.5500	3.5500	+1.429%	20	12,366	+17.183%
2026-02-12	3.5200	3.5500	3.5000	3.5000	+9.034%	16	12,366	+18.857%
2026-02-10	3.2100	3.2100	3.2100	3.2100	+1.262%	1	12,373	+29.595%
2026-02-09	3.1000	3.1700	3.1000	3.1700	-0.314%	6	12,372	+31.230%
2026-02-06	3.2500	3.4500	3.1800	3.1800	-2.154%	12	12,367	+30.818%
2026-02-04	3.2500	3.2500	3.2500	3.2500	+4.839%	1	12,366	+28.000%
2026-02-03	3.0500	3.1000	3.0500	3.1000	+3.333%	2	12,365	+34.194%
2026-01-30	2.8900	3.0000	2.8900	3.0000	+9.091%	52	12,363	+38.667%
2026-01-29	2.7400	2.7900	2.7400	2.7500	+4.167%	3	12,361	+51.273%
2026-01-28	2.5000	2.6400	2.5000	2.6400	+2.724%	17	12,360	+57.576%
2026-01-27	2.9000	2.9000	2.5000	2.5700	-5.515%	24	12,371	+61.868%
2026-01-26	2.6600	2.7200	2.6600	2.7200	+1.115%	105	12,355	+52.941%
2026-01-23	2.6800	2.7100	2.6800	2.6900	+5.078%	7	12,260	+54.647%
2026-01-22	2.7500	2.7500	2.5600	2.5600	-5.535%	2	12,255	+62.500%
2026-01-21	2.8400	2.8400	2.7100	2.7100	+4.231%	6	12,256	+53.506%
2026-01-20	2.6600	2.6600	2.6000	2.6000	+2.767%	3	12,260	+60.000%
2026-01-16	2.6600	2.6700	2.5200	2.5300	-2.692%	496	11,797	+64.427%
2026-01-15	2.5300	2.6000	2.4500	2.6000	+1.961%	207	11,797	+60.000%
2026-01-14	2.5600	2.7000	2.5500	2.5500	-3.409%	33	11,795	+63.137%
2026-01-13	2.7100	2.7200	2.5800	2.6400	+1.149%	427	11,824	+57.576%
2026-01-12	2.6500	2.6700	2.5700	2.6100	+1.163%	168	11,407	+59.387%
2026-01-09	2.6300	2.6400	2.5300	2.5800	-3.731%	2,711	11,380	+61.240%
2026-01-08	2.7800	2.7800	2.5900	2.6800	-0.372%	2,328	9,467	+55.224%
2026-01-07	2.8000	2.8000	2.6900	2.6900	+1.894%	54	8,033	+54.647%
2026-01-06	2.7700	2.7700	2.6400	2.6400	-7.042%	161	8,079	+57.576%
2026-01-05	2.9000	2.9000	2.8400	2.8400	-5.333%	16	8,010	+46.479%
2026-01-02	3.0900	3.0900	3.0000	3.0000	-2.597%	8	8,025	+38.667%
2025-12-31	3.0000	3.0800	3.0000	3.0800	+3.010%	56	7,980	+35.065%
2025-12-30	2.9800	3.0000	2.9600	2.9900	-2.606%	26	7,980	+39.130%
2025-12-29	3.0700	3.0700	3.0700	3.0700	+5.137%	2	7,970	+35.505%
2025-12-26	2.9200	2.9200	2.9200	2.9200	+0.690%	1	7,970	+42.466%
2025-12-23	2.9400	2.9400	2.7000	2.9000	+3.571%	4	7,971	+43.448%
2025-12-22	2.7700	2.8300	2.7600	2.8000	+2.564%	1,050	7,974	+48.571%
2025-12-19	2.9100	2.9300	2.7300	2.7300	-11.935%	38	7,974	+52.381%
2025-12-18	3.1000	3.1000	3.0700	3.1000	+0.977%	7	7,969	+34.194%
2025-12-17	3.0100	3.0700	3.0100	3.0700	+2.676%	12	7,971	+35.505%
2025-12-16	3.0600	3.0600	2.9900	2.9900	+1.014%	2	7,974	+39.130%
2025-12-15	2.9600	2.9600	2.9600	2.9600	-2.310%	5	7,974	+40.541%
2025-12-12	2.8400	3.0300	2.8400	3.0300	+8.602%	9	7,979	+37.294%
2025-12-11	2.9200	2.9200	2.7600	2.7900	-0.712%	1,551	7,977	+49.104%
2025-12-10	2.7800	2.8100	2.7700	2.8100	-2.768%	530	6,477	+48.043%
2025-12-09	2.8900	2.8900	2.8900	2.8900	+0.697%	25	6,022	+43.945%
2025-12-08	2.9500	2.9500	2.8000	2.8700	+3.237%	832	6,041	+44.948%
2025-12-05	2.8400	2.8400	2.7800	2.7800	+0.361%	498	5,287	+49.640%
2025-12-04	2.9000	2.9500	2.7500	2.7700	-9.772%	53	4,804	+50.181%
2025-12-03	3.2000	3.2000	3.0700	3.0700	+0.656%	9	4,830	+35.505%
2025-12-02	3.0500	3.0900	3.0500	3.0500	-3.175%	8	4,826	+36.393%
2025-12-01	3.0700	3.1500	3.0700	3.1500	+5.000%	16	4,824	+32.063%
2025-11-28	3.0500	3.0500	3.0000	3.0000	-4.153%	3	4,821	+38.667%
2025-11-26	3.1300	3.1300	3.1300	3.1300	0.000%	10	4,821	+32.907%
2025-11-25	3.1000	3.1300	3.1000	3.1300	0.000%	56	4,821	+32.907%
2025-11-24	3.1500	3.1500	3.1200	3.1300	-9.798%	16	4,775	+32.907%
2025-11-21	3.4300	3.4700	3.4300	3.4700	+8.777%	38	4,783	+19.885%
2025-11-20	3.1600	3.2400	3.1600	3.1900	-1.238%	780	4,775	+30.408%
2025-11-18	3.3800	3.4000	3.2300	3.2300	-1.824%	776	5,367	+28.793%
2025-11-17	3.2900	3.2900	3.2900	3.2900	+4.114%	1	4,607	+26.444%
2025-11-14	3.1600	3.1600	3.1600	3.1600	+0.317%	1	4,606	+31.646%
2025-11-13	3.0700	3.2000	3.0700	3.1500	+6.419%	1,302	4,605	+32.063%
2025-11-12	2.9500	3.1500	2.9000	2.9600	-8.923%	1,108	3,505	+40.541%
2025-11-11	3.0200	3.2500	3.0200	3.2500	-4.412%	82	2,633	+28.000%
2025-11-10	3.4000	3.4500	3.4000	3.4000	-3.683%	47	2,633	+22.353%
2025-11-07	3.5000	3.5400	3.4900	3.5300	+2.319%	24	2,651	+17.847%
2025-11-06	3.3500	3.4500	3.3500	3.4500	+3.916%	6	2,635	+20.580%
2025-11-05	3.3300	3.3300	3.3200	3.3200	-2.353%	9	2,637	+25.301%
2025-11-04	3.2700	3.4000	3.2500	3.4000	+3.659%	28	2,628	+22.353%
2025-11-03	3.1500	3.3000	3.1500	3.2800	+4.127%	4	2,622	+26.829%
2025-10-31	3.1200	3.1500	3.1000	3.1500	-1.563%	23	2,622	+32.063%
2025-10-30	3.1400	3.4000	3.1400	3.2000	+1.587%	16	2,621	+30.000%
2025-10-29	3.1500	3.1500	3.1000	3.1500	+3.618%	53	2,632	+32.063%
2025-10-28	3.1000	3.1000	3.0300	3.0400	-1.935%	10	2,585	+36.842%
2025-10-27	3.0300	3.1200	3.0200	3.1000	0.000%	47	2,630	+34.194%
2025-10-24	3.0500	3.1300	3.0100	3.1000	-3.125%	46	2,630	+34.194%
2025-10-23	3.1000	3.2800	3.1000	3.2000	-3.030%	167	2,616	+30.000%
2025-10-22	3.1000	3.3000	3.1000	3.3000	+4.762%	75	2,712	+26.061%
2025-10-21	3.1000	3.1500	3.0000	3.1500	+2.606%	16	2,712	+32.063%
2025-10-20	3.0300	3.0700	2.8500	3.0700	-0.968%	93	2,712	+35.505%
2025-10-17	3.1000	3.2000	3.0500	3.1000	+2.990%	269	2,768	+34.194%
2025-10-16	2.8600	3.0100	2.8600	3.0100	+4.152%	52	2,732	+38.206%
2025-10-15	2.7300	2.9500	2.7300	2.8900	+5.091%	36	2,718	+43.945%
2025-10-14	2.9300	2.9300	2.7500	2.7500	-4.181%	63	2,701	+51.273%
2025-10-13	2.8800	2.9900	2.7000	2.8700	-4.333%	110	2,750	+44.948%
2025-10-10	2.8500	3.0000	2.6400	3.0000	-0.990%	174	2,797	+38.667%
2025-10-09	3.0400	3.0400	3.0000	3.0300	0.000%	34	2,737	+37.294%
2025-10-08	2.9000	3.0300	2.9000	3.0300	+4.124%	54	2,705	+37.294%
2025-10-07	2.8500	3.0200	2.8500	2.9100	+0.692%	49	2,656	+42.955%
2025-10-06	2.9100	2.9500	2.8500	2.8900	-6.774%	137	2,656	+43.945%
2025-10-03	3.0100	3.1000	2.9900	3.1000	+3.333%	22	2,631	+34.194%
2025-10-02	3.0000	3.0500	3.0000	3.0000	-3.226%	55	2,626	+38.667%
2025-10-01	3.2000	3.2000	3.1000	3.1000	-5.488%	57	2,677	+34.194%
2025-09-30	3.2000	3.3000	3.1400	3.2800	+2.500%	91	2,670	+26.829%
2025-09-29	3.1400	3.2200	3.1400	3.2000	+1.587%	140	2,673	+30.000%
2025-09-26	2.9700	3.2000	2.9700	3.1500	+4.305%	68	2,537	+32.063%
2025-09-25	2.9500	3.0200	2.9500	3.0200	+5.965%	59	2,474	+37.748%
2025-09-24	2.7500	2.9000	2.7500	2.8500	+3.636%	86	2,436	+45.965%
2025-09-23	2.7700	2.8500	2.7000	2.7500	-8.333%	414	2,400	+51.273%
2025-09-22	3.1300	3.1300	2.9900	3.0000	-3.226%	346	2,615	+38.667%
2025-09-19	3.1000	3.1200	3.0000	3.1000	-3.125%	351	2,431	+34.194%
2025-09-18	3.2500	3.2500	3.1800	3.2000	0.000%	51	2,126	+30.000%
2025-09-17	3.4000	3.4000	3.2000	3.2000	-5.882%	43	2,148	+30.000%
2025-09-16	3.4300	3.4500	3.3300	3.4000	-3.409%	132	2,152	+22.353%
2025-09-15	3.4900	3.5200	3.4900	3.5200	-1.401%	4	2,282	+18.182%
2025-09-12	3.5000	3.6000	3.4100	3.5700	0.000%	1,008	2,286	+16.527%
2025-09-11	3.5900	3.6000	3.5500	3.5700	-2.989%	25	3,169	+16.527%
2025-09-10	3.6300	3.7000	3.6000	3.6800	-0.541%	84	3,152	+13.043%
2025-09-09	3.7000	3.7600	3.7000	3.7000	+0.817%	14	3,080	+12.432%
2025-09-08	3.6600	3.6700	3.6000	3.6700	-0.811%	108	3,066	+13.351%
2025-09-05	3.7000	3.9000	3.6800	3.7000	-1.070%	28	2,964	+12.432%
2025-09-04	3.7000	3.7400	3.7000	3.7400	+1.081%	2	2,986	+11.230%
2025-09-03	3.7300	3.7300	3.6900	3.7000	+0.271%	7	2,986	+12.432%
2025-09-02	3.7200	3.7500	3.6500	3.6900	-1.072%	23	2,981	+12.737%
2025-08-29	3.7000	3.7700	3.7000	3.7300	+1.913%	17	2,965	+11.528%
2025-08-28	3.7500	3.7500	3.6300	3.6600	-0.272%	84	2,965	+13.661%
2025-08-27	3.7000	3.7000	3.6100	3.6700	0.000%	35	2,965	+13.351%
2025-08-26	3.6500	3.6800	3.6500	3.6700	+0.824%	17	2,982	+13.351%
2025-08-25	3.6600	3.6800	3.6000	3.6400	+1.676%	79	2,967	+14.286%
2025-08-22	3.6400	3.6400	3.5300	3.5800	-1.918%	88	2,942	+16.201%
2025-08-21	3.6000	3.6500	3.5000	3.6500	+2.528%	115	2,938	+13.973%
2025-08-20	3.7000	3.7000	3.5500	3.5600	+1.714%	44	2,919	+16.854%
2025-08-19	3.4000	3.6000	3.4000	3.5000	+1.744%	69	2,915	+18.857%
2025-08-18	3.5000	3.5400	3.4400	3.4400	-0.578%	39	2,864	+20.930%
2025-08-15	3.5500	3.6100	3.4600	3.4600	-2.535%	36	2,862	+20.231%
2025-08-14	3.6500	3.6500	3.5200	3.5500	-2.740%	35	2,874	+17.183%
2025-08-13	3.5800	3.6500	3.5000	3.6500	+2.528%	86	2,877	+13.973%
2025-08-12	3.6100	3.8000	3.4000	3.5600	+9.538%	1,183	2,827	+16.854%
2025-08-11	3.3000	3.3000	3.2000	3.2500	-0.915%	110	1,818	+28.000%
2025-08-08	3.3500	3.3500	3.2500	3.2800	-2.381%	31	1,763	+26.829%
2025-08-07	3.3000	3.4000	3.2700	3.3600	+1.818%	29	1,766	+23.810%
2025-08-06	3.3400	3.4000	3.3000	3.3000	+3.125%	24	1,743	+26.061%
2025-08-05	3.2000	3.2200	3.1700	3.2000	+0.313%	18	1,747	+30.000%
2025-08-04	3.3500	3.3500	3.1600	3.1900	-6.176%	169	1,739	+30.408%
2025-08-01	3.5000	3.5500	3.3700	3.4000	0.000%	106	1,614	+22.353%
2025-07-31	3.3000	3.4500	3.3000	3.4000	+0.592%	71	1,555	+22.353%
2025-07-30	3.3400	3.5000	3.3000	3.3800	+1.198%	45	1,496	+23.077%
2025-07-29	3.2900	3.3900	3.2700	3.3400	+2.769%	271	1,477	+24.551%
2025-07-28	3.3000	3.3000	3.2000	3.2500	+1.246%	161	1,224	+28.000%
2025-07-25	3.1100	3.2300	3.1100	3.2100	+2.885%	54	1,189	+29.595%
2025-07-24	3.1200	3.1600	3.0000	3.1200	+0.645%	67	1,168	+33.333%
2025-07-23	3.2600	3.2700	3.1000	3.1000	-2.208%	33	1,200	+34.194%
2025-07-22	3.2500	3.4000	3.1700	3.1700	-4.230%	106	1,209	+31.230%
2025-07-21	3.1900	3.4000	3.1500	3.3100	+0.303%	86	1,196	+25.680%
2025-07-18	3.2000	3.3000	3.1300	3.3000	+3.125%	91	1,159	+26.061%
2025-07-17	3.4000	3.4000	3.1300	3.2000	-6.433%	136	1,176	+30.000%
2025-07-16	3.4900	3.5000	3.4000	3.4200	-1.441%	56	1,221	+21.637%
2025-07-15	3.5000	3.6000	3.4000	3.4700	-0.857%	104	1,172	+19.885%
2025-07-14	3.6900	3.6900	3.5000	3.5000	-2.778%	88	1,110	+18.857%
2025-07-11	3.5900	3.6500	3.5300	3.6000	+2.857%	140	1,071	+15.556%
2025-07-10	3.6000	3.6000	3.4500	3.5000	0.000%	98	940	+18.857%
2025-07-09	3.3600	3.6000	3.3500	3.5000	+4.790%	107	886	+18.857%
2025-07-08	3.2500	3.4000	3.1300	3.3400	-1.765%	274	822	+24.551%
2025-07-07	2.9000	3.4500	2.9000	3.4000	+3.659%	86	736	+22.353%
2025-07-03	3.4000	3.4200	3.0000	3.2800	-4.928%	45	687	+26.829%
2025-07-02	3.7000	3.7000	3.3000	3.4500	-4.696%	29	687	+20.580%
2025-07-01	3.6000	3.7300	3.4700	3.6200	+2.260%	115	674	+14.917%
2025-06-30	3.6000	3.6500	3.4000	3.5400	-6.101%	217	617	+17.514%
2025-06-27	3.7700	3.8500	3.6700	3.7700	0.000%	41	541	+10.345%
2025-06-26	3.9500	3.9500	3.7000	3.7700	-7.371%	116	529	+10.345%
2025-06-25	3.9400	4.1500	3.9000	4.0700	+4.627%	24	459	+2.211%
2025-06-24	4.0000	4.0500	3.8500	3.8900	-9.324%	23	463	+6.941%
2025-06-23	4.4300	4.4300	4.2600	4.2900	-1.152%	12	468	-3.030%
2025-06-20	4.3900	4.4400	4.3100	4.3400	+1.878%	36	466	-4.147%
2025-06-18	4.3500	4.3800	4.2600	4.2600	0.000%	19	468	-2.347%
2025-06-17	4.3600	4.3600	4.2200	4.2600	-2.294%	15	468	-2.347%
2025-06-16	4.4500	4.4500	4.3300	4.3600	-0.683%	10	464	-4.587%
2025-06-11	4.4000	4.4600	4.3700	4.3900	-0.227%	16	465	-5.239%
2025-06-10	4.4700	4.4700	4.3700	4.4000	0.000%	8	464	-5.455%
2025-06-09	4.4500	4.4800	4.3800	4.4000	+0.686%	35	458	-5.455%
2025-06-06	4.4000	4.5000	4.3700	4.3700	-0.228%	32	447	-4.805%
2025-06-05	4.4800	4.4800	4.3800	4.3800	+1.860%	8	441	-5.023%
2025-06-04	4.3000	4.3000	4.3000	4.3000	-2.273%	18	440	-3.256%
2025-06-03	4.4500	4.4500	4.4000	4.4000	0.000%	3	454	-5.455%
2025-06-02	4.4000	4.4000	4.4000	4.4000	+4.513%	1	453	-5.455%
2025-05-30	4.3900	4.3900	4.2100	4.2100	-4.318%	12	454	-1.188%
2025-05-29	4.4000	4.4000	4.4000	4.4000	+4.265%	1	454	-5.455%
2025-05-28	4.3900	4.3900	4.2200	4.2200	+0.476%	4	454	-1.422%
2025-05-27	4.2000	4.3900	4.1100	4.2000	-6.667%	11	454	-0.952%
2025-05-23	4.5000	4.5900	4.4100	4.5000	+3.211%	58	427	-7.556%
2025-05-22	4.5900	4.5900	4.3600	4.3600	+0.230%	4	427	-4.587%
2025-05-21	4.5900	4.5900	4.3100	4.3500	-1.136%	12	427	-4.368%
2025-05-20	4.4000	4.4000	4.4000	4.4000	-1.124%	25	427	-5.455%
2025-05-19	4.6900	4.6900	4.4500	4.4500	0.000%	21	402	-6.517%
2025-05-16	4.5900	4.5900	4.4100	4.4500	+1.136%	36	402	-6.517%
2025-05-15	4.4000	4.4000	4.4000	4.4000	-0.227%	3	402	-5.455%
2025-05-14	4.3900	4.4900	4.2100	4.4100	-8.125%	26	400	-5.669%
2025-05-07	4.8000	4.8000	4.8000	4.8000	+4.348%	11	397	-13.333%
2025-05-02	4.6000	4.6000	4.6000	4.6000	+0.437%	4	386	-9.565%
2025-04-29	4.6100	4.7000	4.5800	4.5800	-8.400%	4	384	-9.170%
2025-04-23	5.0000	5.0000	5.0000	5.0000	-2.724%	1	386	-16.800%
2025-04-15	5.1400	5.1400	5.1400	5.1400	+0.784%	1	387	-19.066%
2025-04-14	5.0000	5.1000	5.0000	5.1000	-5.556%	2	388	-18.431%
2025-04-07	5.4000	5.4000	5.4000	5.4000	+5.882%	1	388	-22.963%
2025-04-04	5.0800	5.1000	5.0100	5.1000	+2.823%	10	389	-18.431%
2025-04-03	5.0800	5.0800	4.9500	4.9600	+2.058%	12	384	-16.129%
2025-04-02	5.0700	5.0700	4.8500	4.8600	-2.800%	6	382	-14.403%
2025-04-01	5.0900	5.0900	4.9500	5.0000	+1.215%	22	380	-16.800%
2025-03-31	5.0800	5.0800	4.9200	4.9400	-0.202%	10	364	-15.789%
2025-03-28	4.9800	4.9900	4.8500	4.9500	+1.227%	32	364	-15.960%
2025-03-27	4.9100	4.9400	4.8900	4.8900	+1.033%	4	364	-14.928%
2025-03-26	4.7700	4.8700	4.6700	4.8400	+3.198%	22	364	-14.050%
2025-03-25	4.6800	4.7800	4.5800	4.6900	-0.636%	16	360	-11.301%
2025-03-24	4.8800	4.8800	4.7200	4.7200	-3.279%	16	360	-11.864%
2025-03-21	5.0500	5.0500	4.8800	4.8800	0.000%	12	357	-14.754%
2025-03-20	4.9800	4.9800	4.8800	4.8800	-0.408%	20	357	-14.754%
2025-03-19	4.9800	4.9800	4.8900	4.9000	+0.410%	8	355	-15.102%
2025-03-18	4.8800	4.8800	4.8800	4.8800	+2.092%	1	355	-14.754%
2025-03-17	4.7700	4.7800	4.7700	4.7800	-1.240%	9	355	-12.971%
2025-03-13	4.8400	4.8400	4.8400	4.8400	+0.833%	1	357	-14.050%
2025-03-12	4.7000	4.8000	4.7000	4.8000	-3.614%	15	357	-13.333%
2025-03-11	4.9000	4.9800	4.9000	4.9800	+3.750%	4	342	-16.466%
2025-03-10	4.8000	4.8000	4.8000	4.8000	0.000%	2	338	-13.333%
2025-03-07	4.6500	4.8000	4.6200	4.8000	+6.667%	40	338	-13.333%
2025-03-06	4.5000	4.5000	4.5000	4.5000	+5.882%	67	324	-7.556%
2025-03-05	4.3000	4.3000	4.2500	4.2500	+1.190%	3	324	-2.118%
2025-03-04	4.2000	4.2000	4.2000	4.2000	+0.478%	1	322	-0.952%
2025-03-03	4.1000	4.1800	4.1000	4.1800	+0.723%	35	323	-0.478%
2025-02-28	4.3000	4.3000	4.1000	4.1500	+2.469%	26	290	+0.241%
2025-02-27	4.1100	4.1100	4.0500	4.0500	-1.220%	11	291	+2.716%
2025-02-26	3.9700	4.1000	3.9400	4.1000	+1.737%	80	292	+1.463%
2025-02-25	4.0400	4.1300	4.0100	4.0300	+2.545%	76	250	+3.226%
2025-02-24	3.9300	3.9300	3.9300	3.9300	+9.167%	1	256	+5.852%
2025-02-21	3.6000	3.6000	3.6000	3.6000	-10.000%	2	257	+15.556%
2025-02-20	3.8000	4.0000	3.8000	4.0000	+8.108%	11	256	+4.000%
2025-02-19	3.5400	3.7000	3.5400	3.7000	+4.225%	12	247	+12.432%
2025-02-18	3.5500	3.5500	3.5500	3.5500	+1.429%	1	247	+17.183%
2025-02-14	3.5000	3.6800	3.5000	3.5000	-1.961%	38	241	+18.857%
2025-02-13	3.4300	3.6000	3.4300	3.5700	+1.133%	11	250	+16.527%
2025-02-12	3.4500	3.5300	3.4500	3.5300	-3.288%	2	250	+17.847%
2025-02-11	3.6500	3.6500	3.6500	3.6500	0.000%	2	248	+13.973%
2025-02-10	3.4000	3.8000	3.3000	3.6500	+3.693%	25	246	+13.973%
2025-02-07	3.6200	3.6200	3.4600	3.5200	-4.865%	52	230	+18.182%
2025-02-06	3.8000	3.8000	3.6300	3.7000	-2.632%	26	225	+12.432%
2025-02-05	4.0000	4.2000	3.7000	3.8000	-15.556%	182	200	+9.474%
2025-01-30	4.5000	4.5000	4.5000	4.5000	-6.250%	10	124	-7.556%
2025-01-29	4.8000	4.8000	4.8000	4.8000	+2.128%	2	114	-13.333%
2025-01-28	4.7000	4.7000	4.7000	4.7000	+1.732%	1	112	-11.489%
2025-01-24	4.6200	4.6200	4.6200	4.6200	-3.750%	2	111	-9.957%
2025-01-15	4.0000	4.8000	4.0000	4.8000	+11.111%	10	110	-13.333%
2024-12-31	4.2000	4.3200	4.2000	4.3200	-20.000%	100	10	-3.704%
2024-12-11	5.4300	5.4300	5.4000	5.4000	0.000%	10	10	-22.963%

.dark-mode .GcCtJv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GcCtJv{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20270115P7BBAI Jan 15 2027 7.00 Put (BBAI270115P00007000)option OPRA

BBAI20270115P7
BBAI Jan 15 2027 7.00 Put (BBAI270115P00007000)
option OPRA