Dark

BBAI20280121P10
BBAI Jan 21 2028 10.00 Put (BBAI280121P00010000)
option OPRA

EOD

Sep 17, 2026

7.24-0.822%(-0.06)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.3200	7.3200	7.2400	7.2400	-0.822%	9	2,000	0.000%
2026-09-16	7.3200	7.3200	7.2700	7.3000	+0.413%	7	1,991	-0.822%
2026-09-15	7.2700	7.2700	7.2500	7.2700	+0.414%	6	1,984	-0.413%
2026-09-14	7.2200	7.2400	7.2200	7.2400	-0.138%	15	1,978	0.000%
2026-09-11	7.2500	7.2500	7.2500	7.2500	+0.416%	1	1,963	-0.138%
2026-09-09	7.2200	7.2200	7.2200	7.2200	+0.278%	4	1,962	+0.277%
2026-09-08	7.2200	7.2200	7.1500	7.2000	+0.279%	22	1,958	+0.556%
2026-09-04	7.1700	7.2200	7.1700	7.1800	+0.420%	9	1,937	+0.836%
2026-09-03	7.1500	7.1500	7.1500	7.1500	+0.140%	6	1,937	+1.259%
2026-09-02	7.2200	7.2200	7.1400	7.1400	-0.140%	20	1,931	+1.401%
2026-09-01	7.1500	7.1500	7.1500	7.1500	0.000%	2	1,931	+1.259%
2026-08-31	7.1000	7.1500	7.0400	7.1500	+2.143%	17	1,929	+1.259%
2026-08-28	7.0000	7.0000	7.0000	7.0000	-0.709%	2	1,918	+3.429%
2026-08-27	7.0500	7.0500	7.0500	7.0500	0.000%	2	1,916	+2.695%
2026-08-24	7.0500	7.0500	7.0500	7.0500	+0.714%	1	1,914	+2.695%
2026-08-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,913	+3.429%
2026-08-13	7.0000	7.0000	7.0000	7.0000	-1.408%	1	1,913	+3.429%
2026-08-11	7.1000	7.1000	7.1000	7.1000	-0.699%	1	1,912	+1.972%
2026-08-07	7.1500	7.1500	7.1500	7.1500	-2.055%	1	1,911	+1.259%
2026-08-06	7.2500	7.3000	7.2500	7.3000	0.000%	5	1,910	-0.822%
2026-08-03	7.4300	7.4300	7.3000	7.3000	-2.013%	5	1,905	-0.822%
2026-07-24	7.4500	7.4500	7.4500	7.4500	+1.776%	500	1,900	-2.819%
2026-07-22	7.3200	7.3200	7.3200	7.3200	+0.274%	1	2,400	-1.093%
2026-07-21	7.3000	7.3000	7.3000	7.3000	-1.351%	1	2,399	-0.822%
2026-07-20	7.4000	7.4000	7.4000	7.4000	+2.778%	34	2,398	-2.162%
2026-07-15	7.2000	7.2000	7.2000	7.2000	+4.348%	2	2,364	+0.556%
2026-07-06	6.9000	6.9000	6.9000	6.9000	-0.719%	4	2,363	+4.928%
2026-07-02	6.9500	6.9500	6.9500	6.9500	+0.725%	4	2,363	+4.173%
2026-07-01	6.9000	6.9000	6.9000	6.9000	-1.429%	4	2,363	+4.928%
2026-06-29	7.0000	7.0000	7.0000	7.0000	-0.709%	1	2,360	+3.429%
2026-06-26	7.0500	7.0500	7.0500	7.0500	+0.714%	3	2,359	+2.695%
2026-06-25	7.0000	7.0000	7.0000	7.0000	+1.744%	8	2,359	+3.429%
2026-06-22	6.8800	6.8800	6.8800	6.8800	+1.926%	1	2,352	+5.233%
2026-06-18	6.7500	6.7500	6.7500	6.7500	-2.878%	1	2,352	+7.259%
2026-06-16	6.6600	6.9500	6.6600	6.9500	0.000%	6	2,352	+4.173%
2026-06-10	7.0000	7.0000	6.9500	6.9500	+6.107%	55	2,346	+4.173%
2026-06-05	6.5500	6.5500	6.5500	6.5500	+2.987%	2	2,401	+10.534%
2026-06-02	6.3500	6.3600	6.3500	6.3600	+1.597%	5	2,399	+13.836%
2026-06-01	6.1300	6.2600	6.1300	6.2600	-3.692%	6	2,404	+15.655%
2026-05-26	6.5000	6.5000	6.5000	6.5000	-0.763%	4	2,402	+11.385%
2026-05-22	6.4000	6.5500	6.4000	6.5500	+0.153%	2	2,408	+10.534%
2026-05-20	6.5400	6.5400	6.5400	6.5400	-2.823%	10	2,408	+10.703%
2026-05-19	6.7300	6.7300	6.7300	6.7300	+0.448%	10	2,409	+7.578%
2026-05-18	6.7000	6.7000	6.7000	6.7000	+5.016%	1	2,409	+8.060%
2026-05-11	6.3800	6.3800	6.3800	6.3800	-2.147%	1	2,409	+13.480%
2026-05-01	6.5200	6.5200	6.5200	6.5200	-0.458%	25	2,383	+11.043%
2026-04-29	6.5500	6.5500	6.5500	6.5500	-5.072%	5	2,383	+10.534%
2026-04-24	6.7500	6.9000	6.7500	6.9000	+2.985%	6	2,378	+4.928%
2026-04-23	6.7000	6.7000	6.7000	6.7000	+3.876%	1	2,382	+8.060%
2026-04-22	6.4500	6.4500	6.4500	6.4500	-0.769%	1	2,381	+12.248%
2026-04-21	6.5100	6.5100	6.5000	6.5000	+0.775%	3	2,377	+11.385%
2026-04-17	6.4500	6.4500	6.4500	6.4500	-3.875%	1	2,377	+12.248%
2026-04-16	6.7100	6.7100	6.7100	6.7100	+0.902%	1	2,377	+7.899%
2026-04-15	6.7000	6.7000	6.6500	6.6500	-5.674%	2	2,378	+8.872%
2026-04-13	7.0500	7.0500	7.0500	7.0500	+1.439%	4	2,378	+2.695%
2026-04-09	6.9500	6.9500	6.9500	6.9500	+1.757%	4	2,374	+4.173%
2026-04-07	6.8300	6.8300	6.8300	6.8300	-3.258%	1	2,378	+6.003%
2026-03-30	7.1000	7.1000	7.0600	7.0600	-0.563%	4	2,377	+2.550%
2026-03-27	7.1000	7.1000	7.0600	7.1000	+3.650%	6	2,373	+1.972%
2026-03-26	6.9000	6.9500	6.8500	6.8500	+1.481%	3	2,371	+5.693%
2026-03-25	6.7500	6.7500	6.7500	6.7500	-0.735%	2	2,373	+7.259%
2026-03-20	6.7500	6.9500	6.7500	6.8000	+3.659%	16	2,371	+6.471%
2026-03-17	6.5600	6.5600	6.5600	6.5600	-0.304%	5	2,355	+10.366%
2026-03-16	6.5800	6.5800	6.5800	6.5800	+0.766%	1	2,355	+10.030%
2026-03-13	6.5300	6.5300	6.5300	6.5300	+0.462%	1	2,354	+10.873%
2026-03-11	6.5500	6.5500	6.5000	6.5000	+2.041%	3	2,355	+11.385%
2026-03-06	6.3700	6.3700	6.3700	6.3700	-2.748%	1	2,352	+13.658%
2026-03-05	6.7200	6.7200	6.5500	6.5500	+0.614%	24	2,351	+10.534%
2026-03-04	6.6500	6.6500	6.5100	6.5100	-3.125%	35	2,328	+11.214%
2026-03-02	6.7200	6.7200	6.7200	6.7200	-1.176%	2	2,293	+7.738%
2026-02-24	6.8000	6.8000	6.8000	6.8000	+1.493%	1	2,291	+6.471%
2026-02-23	6.7000	6.7000	6.7000	6.7000	+3.077%	1	2,290	+8.060%
2026-02-13	6.5000	6.5000	6.5000	6.5000	-0.763%	2	2,289	+11.385%
2026-02-12	6.4800	6.6700	6.4800	6.5500	+3.803%	9	2,289	+10.534%
2026-02-10	6.3100	6.3100	6.3100	6.3100	+0.960%	1	2,285	+14.739%
2026-02-09	6.2500	6.2500	6.2500	6.2500	-5.303%	1	2,284	+15.840%
2026-02-05	6.5500	6.6000	6.5500	6.6000	+3.937%	4	2,285	+9.697%
2026-02-04	6.4000	6.4000	6.3500	6.3500	+2.585%	3	2,285	+14.016%
2026-02-03	6.1500	6.1900	6.1200	6.1900	+1.475%	4	2,288	+16.963%
2026-02-02	6.1000	6.1000	6.1000	6.1000	+1.667%	1	2,292	+18.689%
2026-01-30	5.8300	6.0000	5.8300	6.0000	+1.868%	5	2,291	+20.667%
2026-01-29	5.7500	5.8900	5.7500	5.8900	+6.126%	12	2,286	+22.920%
2026-01-28	5.5500	5.5500	5.5500	5.5500	-2.460%	1	2,278	+30.450%
2026-01-20	5.7000	5.7000	5.6900	5.6900	+2.523%	5	2,279	+27.241%
2026-01-16	5.7000	5.7000	5.5500	5.5500	-2.632%	141	2,141	+30.450%
2026-01-15	5.7000	5.7000	5.7000	5.7000	-1.724%	3	2,141	+27.018%
2026-01-14	5.8000	5.8000	5.8000	5.8000	+0.520%	2	2,141	+24.828%
2026-01-13	5.7000	5.8000	5.7000	5.7700	0.000%	1,008	2,143	+25.477%
2026-01-12	5.7700	5.7700	5.7700	5.7700	-1.368%	5	1,135	+25.477%
2026-01-09	6.1000	6.1000	5.8500	5.8500	-0.679%	4	1,133	+23.761%
2026-01-07	5.8900	5.8900	5.8900	5.8900	0.000%	1	1,136	+22.920%
2026-01-06	6.0500	6.0500	5.8800	5.8900	-1.669%	18	1,137	+22.920%
2026-01-05	6.0000	6.0000	5.9500	5.9900	-2.602%	121	1,151	+20.868%
2025-12-31	6.1500	6.3000	6.1500	6.1500	0.000%	9	1,029	+17.724%
2025-12-30	6.1500	6.1500	6.1500	6.1500	+0.163%	2	1,029	+17.724%
2025-12-29	6.1000	6.2000	6.1000	6.1400	+2.333%	14	1,031	+17.915%
2025-12-26	6.0500	6.0500	6.0000	6.0000	-0.826%	2	1,026	+20.667%
2025-12-24	6.0200	6.0500	6.0200	6.0500	0.000%	11	1,035	+19.669%
2025-12-23	6.4000	6.4000	6.0500	6.0500	+2.891%	2	1,035	+19.669%
2025-12-22	5.9500	5.9500	5.8800	5.8800	-2.000%	3	1,037	+23.129%
2025-12-19	6.0500	6.0500	6.0000	6.0000	-1.478%	2	1,038	+20.667%
2025-12-16	6.0900	6.0900	6.0900	6.0900	-0.490%	1	1,038	+18.883%
2025-12-15	6.1200	6.1200	6.1200	6.1200	+3.729%	20	1,037	+18.301%
2025-12-12	5.9000	5.9000	5.9000	5.9000	+0.683%	1	1,017	+22.712%
2025-12-10	5.8600	5.8600	5.8600	5.8600	-3.934%	100	1,016	+23.549%
2025-12-09	6.0600	6.1000	5.9500	6.1000	+3.390%	17	916	+18.689%
2025-12-04	6.1500	6.1500	5.8500	5.9000	-4.065%	14	910	+22.712%
2025-12-03	6.2800	6.3000	6.1500	6.1500	-2.536%	13	913	+17.724%
2025-12-02	6.1700	6.3300	6.1200	6.3100	+2.602%	515	902	+14.739%
2025-11-28	6.1500	6.1500	6.1500	6.1500	0.000%	10	419	+17.724%
2025-11-26	6.1500	6.1500	6.1500	6.1500	-1.600%	2	422	+17.724%
2025-11-24	6.3500	6.4000	6.2500	6.2500	-3.846%	52	422	+15.840%
2025-11-21	6.5000	6.6000	6.5000	6.5000	+0.775%	16	476	+11.385%
2025-11-20	6.2500	6.4500	6.2000	6.4500	+2.057%	63	460	+12.248%
2025-11-19	6.3200	6.3200	6.3200	6.3200	+1.935%	11	474	+14.557%
2025-11-18	6.4500	6.4500	6.2000	6.2000	-5.344%	34	463	+16.774%
2025-11-17	6.3000	6.5500	6.3000	6.5500	+3.968%	26	468	+10.534%
2025-11-14	6.1300	6.3000	6.1300	6.3000	+0.800%	27	445	+14.921%
2025-11-13	6.2000	6.7500	6.1500	6.2500	+2.459%	107	418	+15.840%
2025-11-12	6.0000	6.1000	5.9000	6.1000	-3.633%	39	312	+18.689%
2025-11-11	6.2000	6.3300	6.2000	6.3300	-1.860%	12	300	+14.376%
2025-11-10	6.4000	6.5000	6.4000	6.4500	-0.769%	73	310	+12.248%
2025-11-06	6.4000	6.5000	6.4000	6.5000	+3.175%	17	237	+11.385%
2025-11-05	6.4000	6.4000	6.3000	6.3000	-1.563%	7	220	+14.921%
2025-11-04	6.4000	6.4000	6.4000	6.4000	+1.911%	5	214	+13.125%
2025-11-03	6.3000	6.3000	6.2800	6.2800	+1.290%	7	204	+15.287%
2025-10-29	6.2000	6.2000	6.1000	6.2000	+1.806%	12	204	+16.774%
2025-10-28	6.0900	6.0900	6.0900	6.0900	-0.490%	6	192	+18.883%
2025-10-27	6.0000	6.1200	6.0000	6.1200	+0.328%	2	184	+18.301%
2025-10-24	6.1000	6.1000	6.1000	6.1000	-0.651%	5	184	+18.689%
2025-10-23	6.3500	6.3500	6.1400	6.1400	-1.760%	2	189	+17.915%
2025-10-22	6.1000	6.3000	6.1000	6.2500	+2.459%	20	189	+15.840%
2025-10-21	6.1000	6.1000	6.1000	6.1000	0.000%	1	171	+18.689%
2025-10-20	6.0000	6.1000	6.0000	6.1000	-1.613%	32	172	+18.689%
2025-10-17	6.0000	6.2000	6.0000	6.2000	+3.333%	4	140	+16.774%
2025-10-16	5.9000	6.0000	5.9000	6.0000	+0.840%	40	137	+20.667%
2025-10-15	5.9500	5.9500	5.9500	5.9500	+4.386%	10	117	+21.681%
2025-10-14	5.8000	5.8000	5.7000	5.7000	-0.870%	12	127	+27.018%
2025-10-13	5.7500	5.7500	5.7000	5.7500	-0.862%	28	127	+25.913%
2025-10-10	5.8500	5.8500	5.8000	5.8000	-2.521%	3	100	+24.828%
2025-10-09	5.9500	5.9500	5.9500	5.9500	+0.847%	10	99	+21.681%
2025-10-07	5.9000	5.9000	5.9000	5.9000	+0.340%	1	109	+22.712%
2025-10-06	6.0000	6.0000	5.8800	5.8800	-2.810%	26	109	+23.129%
2025-10-03	6.1000	6.1000	6.0500	6.0500	-0.657%	7	116	+19.669%
2025-10-02	6.1000	6.1000	6.0600	6.0900	-1.774%	21	116	+18.883%
2025-10-01	6.2000	6.2000	6.2000	6.2000	-1.587%	9	125	+16.774%
2025-09-30	6.3000	6.3000	6.3000	6.3000	+1.613%	5	132	+14.921%
2025-09-29	6.2000	6.3000	6.2000	6.2000	0.000%	41	127	+16.774%
2025-09-26	6.2000	6.2000	6.2000	6.2000	+2.649%	3	96	+16.774%
2025-09-25	6.0400	6.0400	6.0400	6.0400	+2.373%	7	99	+19.868%
2025-09-24	5.9000	5.9000	5.9000	5.9000	+1.724%	3	92	+22.712%
2025-09-23	5.8000	5.8000	5.7000	5.8000	-3.974%	28	89	+24.828%
2025-09-22	6.1000	6.1000	5.3500	6.0400	-0.984%	42	79	+19.868%
2025-09-19	6.1000	6.1000	6.1000	6.1000	-1.613%	16	37	+18.689%
2025-09-18	6.3000	6.3000	6.2000	6.2000	-3.125%	7	21	+16.774%
2025-09-17	6.4000	6.4000	6.4000	6.4000	-0.312%	9	14	+13.125%
2025-09-16	6.4200	6.4200	6.4200	6.4200	0.000%	5	5	+12.773%

.dark-mode .h3Gmqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h3Gmqn{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121P10BBAI Jan 21 2028 10.00 Put (BBAI280121P00010000)option OPRA

BBAI20280121P10
BBAI Jan 21 2028 10.00 Put (BBAI280121P00010000)
option OPRA