Dark

BBAI20280121P15
BBAI Jan 21 2028 15.00 Put (BBAI280121P00015000)
option OPRA

EOD

Sep 17, 2026

12.21+0.082%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.2100	12.2100	12.2100	12.2100	+0.082%	1	12	0.000%
2026-09-11	12.2000	12.2000	12.2000	12.2000	+0.660%	1	199	+0.082%
2026-09-09	12.1200	12.1200	12.1200	12.1200	-0.818%	1	199	+0.743%
2026-09-08	12.1000	12.2200	12.1000	12.2200	+0.992%	3	199	-0.082%
2026-09-03	12.1000	12.1000	12.1000	12.1000	+0.833%	1	198	+0.909%
2026-08-31	11.8500	12.0000	11.8500	12.0000	+0.418%	3	421	+1.750%
2026-08-27	11.9500	11.9500	11.9500	11.9500	-0.417%	1	441	+2.176%
2026-08-24	12.0000	12.0000	12.0000	12.0000	+1.523%	1	440	+1.750%
2026-08-14	11.8200	11.8200	11.8200	11.8200	-0.672%	5	439	+3.299%
2026-08-13	11.9000	11.9000	11.9000	11.9000	+0.422%	1	434	+2.605%
2026-08-12	11.8500	11.8500	11.8500	11.8500	0.000%	2	433	+3.038%
2026-08-11	11.8500	11.8500	11.8500	11.8500	-3.265%	1	431	+3.038%
2026-07-27	12.2500	12.2500	12.2500	12.2500	-0.810%	1	430	-0.327%
2026-07-24	12.2500	12.3500	12.2500	12.3500	+0.816%	2	430	-1.134%
2026-07-23	12.2500	12.2500	12.2500	12.2500	0.000%	2	430	-0.327%
2026-07-21	12.2500	12.2500	12.2500	12.2500	0.000%	2	428	-0.327%
2026-07-17	12.2500	12.2500	12.2500	12.2500	+2.083%	1	427	-0.327%
2026-07-15	12.0000	12.0000	12.0000	12.0000	0.000%	6	426	+1.750%
2026-07-14	12.0700	12.0700	11.9700	12.0000	+0.418%	4	421	+1.750%
2026-07-13	11.9500	11.9500	11.9500	11.9500	+1.014%	4	418	+2.176%
2026-07-09	11.8000	11.8700	11.8000	11.8300	+0.085%	29	414	+3.212%
2026-07-08	11.8200	11.8300	11.8200	11.8200	+0.853%	7	390	+3.299%
2026-07-07	11.7200	11.7200	11.7200	11.7200	+2.358%	2	385	+4.181%
2026-07-02	11.4500	11.4500	11.4500	11.4500	-0.866%	2	382	+6.638%
2026-07-01	11.6500	11.6500	11.5500	11.5500	0.000%	2	382	+5.714%
2026-06-30	11.5500	11.5500	11.5500	11.5500	-1.451%	1	382	+5.714%
2026-06-29	11.7200	11.7200	11.7200	11.7200	-0.255%	1	381	+4.181%
2026-06-26	11.8200	11.8200	11.6000	11.7500	-0.424%	37	380	+3.915%
2026-06-25	11.7500	11.8000	11.7500	11.8000	+0.855%	3	370	+3.475%
2026-06-24	11.7000	11.7000	11.7000	11.7000	+1.299%	4	369	+4.359%
2026-06-22	11.5000	11.5500	11.5000	11.5500	+0.260%	5	366	+5.714%
2026-06-18	11.5000	11.5200	11.4400	11.5200	+0.436%	8	355	+5.990%
2026-06-17	11.4700	11.4700	11.4700	11.4700	+0.438%	1	355	+6.452%
2026-06-16	11.3900	11.4200	11.3900	11.4200	-0.262%	11	355	+6.918%
2026-06-15	11.3200	11.4500	11.3000	11.4500	+0.704%	13	349	+6.638%
2026-06-12	11.3000	11.3800	11.3000	11.3700	-0.263%	17	342	+7.388%
2026-06-11	11.4700	11.4700	11.4000	11.4000	-0.437%	4	335	+7.105%
2026-06-09	11.2500	11.5000	11.2500	11.4500	+2.141%	17	332	+6.638%
2026-06-08	11.1500	11.2100	11.1500	11.2100	-0.796%	5	326	+8.921%
2026-06-05	11.3000	11.3200	11.3000	11.3000	+3.196%	9	321	+8.053%
2026-06-04	10.9500	10.9500	10.9500	10.9500	-0.182%	1	316	+11.507%
2026-06-02	10.8300	10.9700	10.7500	10.9700	+5.481%	5	315	+11.304%
2026-06-01	10.7000	10.7000	10.4000	10.4000	-3.882%	4	313	+17.404%
2026-05-29	10.7000	11.0000	10.7000	10.8200	+0.933%	13	312	+12.847%
2026-05-28	11.1500	11.1500	10.7200	10.7200	-2.986%	7	303	+13.899%
2026-05-27	11.0000	11.0500	11.0000	11.0500	-1.515%	2	299	+10.498%
2026-05-26	11.1000	11.3200	11.1000	11.2200	+2.000%	8	297	+8.824%
2026-05-22	11.0000	11.0000	11.0000	11.0000	-2.222%	3	294	+11.000%
2026-05-21	11.2500	11.2500	11.2500	11.2500	+0.446%	5	291	+8.533%
2026-05-20	11.2500	11.2600	11.2000	11.2000	-1.322%	6	291	+9.018%
2026-05-19	11.4400	11.4400	11.3000	11.3500	+0.265%	11	279	+7.577%
2026-05-18	11.3000	11.4000	11.3000	11.3200	+1.525%	8	279	+7.862%
2026-05-15	11.1500	11.1500	11.1500	11.1500	+0.450%	2	279	+9.507%
2026-05-14	11.1500	11.1500	11.1000	11.1000	+0.635%	2	278	+10.000%
2026-05-13	11.0500	11.0500	10.9000	11.0300	-0.631%	3	265	+10.698%
2026-05-12	11.0500	11.1400	11.0500	11.1000	-0.448%	27	265	+10.000%
2026-05-11	11.1500	11.1500	11.1500	11.1500	0.000%	2	265	+9.507%
2026-05-08	11.1500	11.1500	11.1500	11.1500	+0.905%	2	264	+9.507%
2026-05-07	11.0000	11.0500	11.0000	11.0500	+0.455%	5	262	+10.498%
2026-05-06	11.0000	11.0000	11.0000	11.0000	-1.786%	1	261	+11.000%
2026-05-01	11.3200	11.3200	11.2000	11.2000	-2.183%	7	255	+9.018%
2026-04-30	11.4500	11.4500	11.4500	11.4500	+0.439%	1	255	+6.638%
2026-04-29	11.4300	11.4300	11.4000	11.4000	+0.885%	2	255	+7.105%
2026-04-28	11.3000	11.3000	11.3000	11.3000	-0.441%	1	255	+8.053%
2026-04-22	11.1000	11.3500	11.1000	11.3500	-0.439%	12	254	+7.577%
2026-04-17	11.3200	11.4000	11.2000	11.4000	+0.441%	3	244	+7.105%
2026-04-15	11.4000	11.4000	11.3500	11.3500	-3.650%	2	242	+7.577%
2026-04-14	11.4900	11.7800	11.4900	11.7800	-0.591%	18	241	+3.650%
2026-03-31	11.8500	11.8500	11.8500	11.8500	-1.250%	1	223	+3.038%
2026-03-30	11.9500	12.0000	11.9500	12.0000	+3.986%	15	222	+1.750%
2026-03-25	11.5400	11.5400	11.5400	11.5400	+3.036%	10	220	+5.806%
2026-03-11	11.2000	11.2000	11.2000	11.2000	+0.810%	3	215	+9.018%
2026-03-10	11.1000	11.1100	11.1000	11.1100	-1.681%	2	214	+9.901%
2026-02-26	11.3000	11.3000	11.3000	11.3000	-1.310%	1	213	+8.053%
2026-02-24	11.3500	11.4500	11.3500	11.4500	+2.050%	5	212	+6.638%
2026-02-20	11.2200	11.2200	11.2200	11.2200	+0.628%	1	209	+8.824%
2026-02-19	11.3000	11.3000	11.1500	11.1500	-1.065%	11	208	+9.507%
2026-02-12	11.2700	11.2700	11.2700	11.2700	+8.889%	5	201	+8.341%
2026-01-30	10.3500	10.3500	10.3500	10.3500	+2.781%	5	201	+17.971%
2026-01-23	9.9000	10.1000	9.9000	10.0700	-1.564%	3	196	+21.251%
2026-01-06	10.3400	10.4100	10.2300	10.2300	-3.491%	9	195	+19.355%
2025-12-31	10.6000	10.6000	10.6000	10.6000	+0.856%	1	200	+15.189%
2025-12-30	10.4100	10.5500	10.4000	10.5100	+2.938%	9	200	+16.175%
2025-12-24	10.2100	10.2100	10.2100	10.2100	+1.089%	1	199	+19.589%
2025-12-23	10.1000	10.1000	10.1000	10.1000	-3.626%	10	199	+20.891%
2025-12-18	10.4800	10.4800	10.4800	10.4800	+4.800%	1	199	+16.508%
2025-12-04	10.0000	10.0000	10.0000	10.0000	-8.676%	3	199	+22.100%
2025-11-21	10.9500	10.9500	10.9500	10.9500	+2.817%	3	202	+11.507%
2025-11-20	10.6500	10.6500	10.6500	10.6500	-1.389%	5	203	+14.648%
2025-11-19	10.8000	10.8000	10.8000	10.8000	+1.887%	5	208	+13.056%
2025-11-18	10.6500	10.6500	10.6000	10.6000	-2.752%	30	203	+15.189%
2025-11-17	10.8000	10.9000	10.8000	10.9000	+2.347%	20	203	+12.018%
2025-11-14	10.6500	10.6500	10.5500	10.6500	+0.948%	17	183	+14.648%
2025-11-13	10.6000	10.6000	10.5500	10.5500	+3.431%	10	166	+15.735%
2025-11-12	10.3000	10.3200	10.1500	10.2000	-2.392%	107	178	+19.706%
2025-11-11	10.4500	10.4500	10.4500	10.4500	-3.241%	1	178	+16.842%
2025-11-10	10.8000	10.8000	10.8000	10.8000	-1.370%	6	178	+13.056%
2025-11-07	10.9000	10.9500	10.9000	10.9500	+0.922%	15	178	+11.507%
2025-11-06	10.8000	10.8500	10.8000	10.8500	+0.930%	24	163	+12.535%
2025-11-04	10.7000	10.7500	10.7000	10.7500	+1.320%	26	142	+13.581%
2025-11-03	10.6000	10.6100	10.6000	10.6100	+2.019%	7	121	+15.080%
2025-10-31	10.4200	10.4200	10.4000	10.4000	-0.952%	2	121	+17.404%
2025-10-30	10.5000	10.5000	10.5000	10.5000	+0.962%	5	122	+16.286%
2025-10-29	10.4200	10.5000	10.4000	10.4000	0.000%	19	122	+17.404%
2025-10-28	10.4000	10.4000	10.3000	10.4000	+0.971%	12	121	+17.404%
2025-10-24	10.3000	10.3000	10.3000	10.3000	-0.962%	1	128	+18.544%
2025-10-23	10.4000	10.4000	10.4000	10.4000	-0.478%	6	128	+17.404%
2025-10-22	10.4500	10.4500	10.4500	10.4500	+0.481%	2	124	+16.842%
2025-10-21	10.3000	10.4000	10.3000	10.4000	+1.961%	7	124	+17.404%
2025-10-20	10.2000	10.2000	10.2000	10.2000	-1.923%	10	125	+19.706%
2025-10-17	10.4000	10.5000	10.3200	10.4000	+6.014%	24	135	+17.404%
2025-10-14	10.0000	10.0000	9.8100	9.8100	-1.900%	6	134	+24.465%
2025-10-13	10.1000	10.1000	10.0000	10.0000	-2.913%	25	134	+22.100%
2025-10-10	10.3000	10.4000	10.3000	10.3000	+0.488%	25	134	+18.544%
2025-10-09	10.2500	10.2500	10.2500	10.2500	+0.490%	4	129	+19.122%
2025-10-08	10.3000	10.3000	10.2000	10.2000	0.000%	10	128	+19.706%
2025-10-07	10.1000	10.3000	10.1000	10.2000	0.000%	21	128	+19.706%
2025-10-06	10.2000	10.2000	10.2000	10.2000	-0.971%	5	117	+19.706%
2025-10-03	10.3000	10.3000	10.3000	10.3000	+0.586%	5	117	+18.544%
2025-10-02	10.3000	10.3000	10.2400	10.2400	-1.538%	40	112	+19.238%
2025-10-01	10.5600	10.5600	10.4000	10.4000	-1.887%	31	112	+17.404%
2025-09-30	10.6000	10.6000	10.6000	10.6000	+0.952%	12	130	+15.189%
2025-09-29	10.4000	10.6000	10.4000	10.5000	+0.962%	46	120	+16.286%
2025-09-26	10.3000	10.4000	10.2500	10.4000	+1.463%	95	95	+17.404%
2025-09-25	10.3000	10.3000	10.2000	10.2500	0.000%	60	30	+19.122%

.dark-mode .jMc3rg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMc3rg{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121P15BBAI Jan 21 2028 15.00 Put (BBAI280121P00015000)option OPRA

BBAI20280121P15
BBAI Jan 21 2028 15.00 Put (BBAI280121P00015000)
option OPRA