Dark

BBAI20280121P2
BBAI Jan 21 2028 2.00 Put (BBAI280121P00002000)
option OPRA

EOD

Sep 17, 2026

0.5200+4.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5200	0.5200	0.5200	0.5200	+4.000%	10	990	0.000%
2026-09-16	0.5000	0.5000	0.5000	0.5000	0.000%	105	990	+4.000%
2026-09-15	0.5000	0.5000	0.5000	0.5000	0.000%	2	960	+4.000%
2026-09-09	0.4800	0.5300	0.4800	0.5000	0.000%	20	960	+4.000%
2026-09-08	0.5000	0.5000	0.4900	0.5000	0.000%	4	954	+4.000%
2026-09-04	0.5000	0.5100	0.5000	0.5000	+2.041%	15	940	+4.000%
2026-09-03	0.4900	0.4900	0.4900	0.4900	-2.000%	20	940	+6.122%
2026-09-02	0.5100	0.5100	0.5000	0.5000	-1.961%	3	920	+4.000%
2026-09-01	0.5100	0.5100	0.5100	0.5100	+4.082%	5	920	+1.961%
2026-08-31	0.4900	0.4900	0.4900	0.4900	-2.000%	10	918	+6.122%
2026-08-28	0.5000	0.5000	0.5000	0.5000	+4.167%	4	908	+4.000%
2026-08-27	0.4800	0.4800	0.4800	0.4800	-7.692%	4	908	+8.333%
2026-08-26	0.5200	0.5200	0.5200	0.5200	0.000%	11	909	0.000%
2026-08-24	0.5100	0.5200	0.5100	0.5200	+4.000%	2	899	0.000%
2026-08-21	0.5200	0.5200	0.5000	0.5000	-5.660%	152	899	+4.000%
2026-08-19	0.5300	0.5300	0.5300	0.5300	+6.000%	1	902	-1.887%
2026-08-17	0.5400	0.5500	0.5000	0.5000	0.000%	6	903	+4.000%
2026-08-14	0.5400	0.5600	0.5000	0.5000	-7.407%	30	902	+4.000%
2026-08-13	0.5600	0.5900	0.5300	0.5400	-5.263%	14	880	-3.704%
2026-08-12	0.5900	0.5900	0.5500	0.5700	-8.065%	10	877	-8.772%
2026-08-11	0.5900	0.6500	0.5400	0.6200	+6.897%	20	873	-16.129%
2026-08-10	0.6000	0.6200	0.5600	0.5800	0.000%	9	866	-10.345%
2026-08-07	0.6200	0.6400	0.5700	0.5800	-7.937%	96	864	-10.345%
2026-08-05	0.6100	0.6300	0.6100	0.6300	+6.780%	2	781	-17.460%
2026-08-04	0.6100	0.6100	0.5900	0.5900	-9.231%	6	780	-11.864%
2026-08-03	0.6700	0.6700	0.6500	0.6500	-1.515%	78	775	-20.000%
2026-07-31	0.6500	0.6800	0.6200	0.6600	0.000%	27	764	-21.212%
2026-07-30	0.6200	0.6600	0.6200	0.6600	-2.941%	12	749	-21.212%
2026-07-29	0.6800	0.7100	0.5900	0.6800	0.000%	51	740	-23.529%
2026-07-24	0.7000	0.7000	0.6800	0.6800	+1.493%	2	736	-23.529%
2026-07-23	0.7200	0.7200	0.6700	0.6700	+1.515%	2	737	-22.388%
2026-07-22	0.6700	0.6700	0.6600	0.6600	-1.493%	4	738	-21.212%
2026-07-21	0.6700	0.6700	0.6700	0.6700	-1.471%	1	734	-22.388%
2026-07-20	0.6800	0.6800	0.6800	0.6800	-2.857%	23	733	-23.529%
2026-07-17	0.6900	0.7000	0.6900	0.7000	+6.061%	5	733	-25.714%
2026-07-16	0.6500	0.6700	0.6500	0.6600	+4.762%	171	733	-21.212%
2026-07-14	0.6300	0.6300	0.6300	0.6300	+1.613%	16	670	-17.460%
2026-07-10	0.6200	0.6200	0.6200	0.6200	+1.639%	2	670	-16.129%
2026-07-06	0.6100	0.6100	0.6100	0.6100	-3.175%	1	670	-14.754%
2026-06-29	0.6300	0.6300	0.6300	0.6300	+3.279%	10	669	-17.460%
2026-06-25	0.6100	0.6100	0.6100	0.6100	+3.390%	10	669	-14.754%
2026-06-24	0.5800	0.5900	0.5800	0.5900	+7.273%	26	669	-11.864%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-5.172%	1	674	-5.455%
2026-06-16	0.5800	0.5800	0.5800	0.5800	+3.571%	16	674	-10.345%
2026-06-15	0.5600	0.5600	0.5600	0.5600	-5.085%	2	689	-7.143%
2026-06-09	0.5500	0.6100	0.5500	0.5900	+13.462%	29	689	-11.864%
2026-06-03	0.6400	0.6400	0.4900	0.5200	+1.961%	201	689	0.000%
2026-06-01	0.4800	0.5100	0.4800	0.5100	+8.511%	20	616	+1.961%
2026-05-28	0.4700	0.5200	0.4700	0.4700	+2.174%	4	616	+10.638%
2026-05-27	0.5100	0.5100	0.4600	0.4600	-4.167%	2	617	+13.043%
2026-05-22	0.4800	0.4800	0.4800	0.4800	-5.882%	1	617	+8.333%
2026-05-21	0.4700	0.5100	0.4700	0.5100	+6.250%	6	614	+1.961%
2026-05-20	0.5000	0.5000	0.4800	0.4800	+4.348%	2	614	+8.333%
2026-05-13	0.4600	0.4600	0.4600	0.4600	+4.545%	1	612	+13.043%
2026-05-12	0.4700	0.4700	0.4400	0.4400	-8.333%	2	612	+18.182%
2026-05-08	0.4800	0.4800	0.4800	0.4800	0.000%	2	612	+8.333%
2026-05-06	0.4800	0.4800	0.4800	0.4800	-4.000%	1	614	+8.333%
2026-05-05	0.5100	0.5100	0.5000	0.5000	+4.167%	31	615	+4.000%
2026-05-04	0.5000	0.5000	0.4800	0.4800	-14.286%	401	618	+8.333%
2026-05-01	0.5600	0.5600	0.5600	0.5600	+7.692%	2	837	-7.143%
2026-04-29	0.5200	0.5200	0.5200	0.5200	0.000%	2	837	0.000%
2026-04-28	0.6600	0.6600	0.5200	0.5200	-3.704%	401	837	0.000%
2026-04-27	0.5400	0.5400	0.5400	0.5400	0.000%	1	438	-3.704%
2026-04-24	0.5300	0.5400	0.5300	0.5400	+3.846%	2	438	-3.704%
2026-04-23	0.5200	0.5200	0.5200	0.5200	+4.000%	2	437	0.000%
2026-04-20	0.5000	0.5000	0.5000	0.5000	0.000%	1	437	+4.000%
2026-04-16	0.4900	0.5000	0.4900	0.5000	0.000%	23	436	+4.000%
2026-04-15	0.5200	0.5300	0.5000	0.5000	-7.407%	19	436	+4.000%
2026-04-14	0.5400	0.5400	0.5400	0.5400	-3.571%	18	438	-3.704%
2026-04-13	0.5500	0.5600	0.5500	0.5600	+1.818%	4	435	-7.143%
2026-04-09	0.5500	0.5500	0.5500	0.5500	+1.852%	1	434	-5.455%
2026-04-06	0.5300	0.5400	0.5200	0.5400	+5.882%	23	433	-3.704%
2026-04-02	0.5100	0.5100	0.5100	0.5100	-7.273%	1	428	+1.961%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-8.333%	10	428	-5.455%
2026-03-27	0.5700	0.6000	0.5700	0.6000	+15.385%	6	428	-13.333%
2026-03-23	0.5000	0.5500	0.5000	0.5200	-5.455%	61	428	0.000%
2026-03-20	0.5300	0.5500	0.5300	0.5500	+10.000%	2	427	-5.455%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-1.961%	1	427	+4.000%
2026-03-16	0.5300	0.5300	0.5100	0.5100	-1.923%	3	426	+1.961%
2026-03-09	0.5200	0.5200	0.5200	0.5200	0.000%	1	425	0.000%
2026-03-05	0.5500	0.5500	0.5200	0.5200	-1.887%	13	424	0.000%
2026-03-04	0.5300	0.5300	0.5300	0.5300	0.000%	6	424	-1.887%
2026-03-03	0.5100	0.5300	0.5100	0.5300	-5.357%	11	424	-1.887%
2026-03-02	0.5500	0.5600	0.5500	0.5600	+3.704%	4	424	-7.143%
2026-02-27	0.5000	0.5400	0.5000	0.5400	-1.818%	2	424	-3.704%
2026-02-23	0.5500	0.5500	0.5500	0.5500	+3.774%	1	423	-5.455%
2026-02-20	0.5000	0.5600	0.5000	0.5300	-11.667%	67	423	-1.887%
2026-02-17	0.6000	0.6000	0.6000	0.6000	+50.000%	2	368	-13.333%
2026-02-11	0.4800	0.4800	0.4000	0.4000	-14.894%	3	368	+30.000%
2026-02-10	0.4700	0.4700	0.4700	0.4700	-14.545%	1	367	+10.638%
2026-02-06	0.5500	0.5500	0.5500	0.5500	+7.843%	15	367	-5.455%
2026-02-05	0.5200	0.5200	0.5100	0.5100	+10.870%	16	352	+1.961%
2026-02-03	0.4700	0.4700	0.4600	0.4600	+2.222%	4	337	+13.043%
2026-02-02	0.4400	0.4500	0.4400	0.4500	+4.651%	2	339	+15.556%
2026-01-30	0.4200	0.4300	0.4200	0.4300	+7.500%	8	339	+20.930%
2026-01-29	0.4000	0.4000	0.4000	0.4000	+2.564%	1	339	+30.000%
2026-01-23	0.3900	0.3900	0.3900	0.3900	-4.878%	1	339	+33.333%
2026-01-22	0.4000	0.4200	0.4000	0.4100	-6.818%	5	339	+26.829%
2026-01-20	0.4400	0.4400	0.4400	0.4400	+10.000%	1	341	+18.182%
2026-01-16	0.4000	0.4000	0.4000	0.4000	-11.111%	10	341	+30.000%
2026-01-15	0.4200	0.4500	0.4200	0.4500	0.000%	3	341	+15.556%
2026-01-09	0.4500	0.4700	0.4500	0.4500	-6.250%	9	339	+15.556%
2026-01-08	0.4800	0.4800	0.4800	0.4800	+9.091%	100	339	+8.333%
2026-01-06	0.4400	0.4400	0.4400	0.4400	-13.725%	1	239	+18.182%
2026-01-05	0.5200	0.5200	0.4400	0.5100	-3.774%	64	249	+1.961%
2026-01-02	0.5300	0.5300	0.5300	0.5300	-1.852%	1	249	-1.887%
2025-12-30	0.5500	0.5500	0.5400	0.5400	-1.818%	2	249	-3.704%
2025-12-24	0.5500	0.5500	0.5500	0.5500	-5.172%	2	246	-5.455%
2025-12-19	0.5800	0.5800	0.5800	0.5800	+3.571%	1	246	-10.345%
2025-12-17	0.5500	0.5600	0.5500	0.5600	+3.704%	2	246	-7.143%
2025-12-10	0.5400	0.5400	0.5400	0.5400	-1.818%	1	244	-3.704%
2025-12-08	0.5500	0.5500	0.5500	0.5500	-5.172%	12	244	-5.455%
2025-12-02	0.6100	0.6100	0.5800	0.5800	+1.754%	195	233	-10.345%
2025-12-01	0.5700	0.5700	0.5700	0.5700	-12.308%	2	113	-8.772%
2025-11-28	0.6500	0.6500	0.6500	0.6500	+16.071%	1	111	-20.000%
2025-11-25	0.5600	0.5600	0.5600	0.5600	+1.818%	1	111	-7.143%
2025-11-24	0.5500	0.5500	0.5500	0.5500	-14.063%	1	110	-5.455%
2025-11-20	0.7400	0.7400	0.6400	0.6400	+6.667%	33	110	-18.750%
2025-11-18	0.6000	0.6000	0.6000	0.6000	-13.043%	1	79	-13.333%
2025-11-17	0.6200	0.6900	0.6200	0.6900	+18.966%	3	79	-24.638%
2025-11-13	0.5800	0.5800	0.5800	0.5800	-7.937%	3	78	-10.345%
2025-11-07	0.6300	0.6300	0.6300	0.6300	-1.563%	1	78	-17.460%
2025-11-05	0.6400	0.6400	0.6400	0.6400	+6.667%	1	78	-18.750%
2025-10-31	0.5400	0.6000	0.5400	0.6000	0.000%	2	79	-13.333%
2025-10-27	0.6000	0.6000	0.6000	0.6000	+9.091%	6	77	-13.333%
2025-10-23	0.5500	0.5500	0.5500	0.5500	-12.698%	56	77	-5.455%
2025-10-22	0.6300	0.6300	0.6300	0.6300	+16.667%	5	21	-17.460%
2025-10-07	0.5700	0.5700	0.5300	0.5400	-1.818%	6	21	-3.704%
2025-10-03	0.5500	0.5500	0.5500	0.5500	0.000%	1	21	-5.455%
2025-10-02	0.5500	0.5500	0.5500	0.5500	-3.509%	10	21	-5.455%
2025-10-01	0.5700	0.5700	0.5700	0.5700	-1.724%	2	11	-8.772%
2025-09-30	0.6000	0.6200	0.5800	0.5800	+7.407%	3	11	-10.345%
2025-09-25	0.5400	0.5400	0.5400	0.5400	+8.000%	1	10	-3.704%
2025-09-23	0.5000	0.5400	0.5000	0.5000	-12.281%	4	10	+4.000%
2025-09-22	0.5800	0.6000	0.5700	0.5700	-12.308%	4	8	-8.772%
2025-09-17	0.6000	0.6500	0.6000	0.6500	+8.333%	6	6	-20.000%
2025-09-15	0.6000	0.6000	0.6000	0.6000	0.000%	5	5	-13.333%

.dark-mode .Kssd3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kssd3N{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121P2BBAI Jan 21 2028 2.00 Put (BBAI280121P00002000)option OPRA

BBAI20280121P2
BBAI Jan 21 2028 2.00 Put (BBAI280121P00002000)
option OPRA