Dark

BBAI20280121P3
BBAI Jan 21 2028 3.00 Put (BBAI280121P00003000)
option OPRA

EOD

Sep 16, 2026

1.15+2.679%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.1500	1.1500	1.1500	1.1500	+2.679%	1	5,890	0.000%
2026-09-15	1.0700	1.1300	1.0700	1.1200	+3.704%	43	5,891	+2.679%
2026-09-14	1.0800	1.0800	1.0800	1.0800	-1.818%	5	5,892	+6.481%
2026-09-11	1.1000	1.1000	1.1000	1.1000	-0.901%	5	5,887	+4.545%
2026-09-09	1.1200	1.1200	1.0900	1.1100	+1.835%	23	5,884	+3.604%
2026-09-08	1.0500	1.1100	1.0500	1.0900	0.000%	4	5,881	+5.505%
2026-09-03	1.0800	1.0900	1.0800	1.0900	-0.909%	11	5,878	+5.505%
2026-09-02	1.1000	1.1000	1.1000	1.1000	+3.774%	5	5,889	+4.545%
2026-08-31	1.0600	1.0600	1.0600	1.0600	-1.852%	23	5,884	+8.491%
2026-08-28	1.0800	1.0800	1.0800	1.0800	+4.854%	50	5,884	+6.481%
2026-08-27	1.0400	1.0900	1.0300	1.0300	-7.207%	29	5,834	+11.650%
2026-08-26	1.1100	1.1100	1.0900	1.1100	+2.778%	113	5,841	+3.604%
2026-08-24	1.0900	1.0900	1.0800	1.0800	+1.887%	7	5,758	+6.481%
2026-08-21	1.0800	1.0800	1.0600	1.0600	-4.505%	192	5,751	+8.491%
2026-08-20	1.1100	1.1100	1.1100	1.1100	-0.893%	101	5,583	+3.604%
2026-08-19	1.1100	1.1200	1.1000	1.1200	+1.818%	113	5,482	+2.679%
2026-08-18	1.1100	1.1100	1.1000	1.1000	0.000%	669	5,385	+4.545%
2026-08-17	1.1200	1.1300	1.0800	1.1000	0.000%	304	4,816	+4.545%
2026-08-14	1.1000	1.1300	1.0900	1.1000	-1.786%	619	4,538	+4.545%
2026-08-13	1.1500	1.1600	1.0900	1.1200	-5.085%	192	4,019	+2.679%
2026-08-12	1.1400	1.1800	1.1200	1.1800	-4.065%	136	3,932	-2.542%
2026-08-11	1.1400	1.2300	1.1400	1.2300	+5.128%	543	3,828	-6.504%
2026-08-10	1.1600	1.2000	1.1600	1.1700	-1.681%	526	3,326	-1.709%
2026-08-07	1.1900	1.2500	1.1500	1.1900	-4.032%	70	2,808	-3.361%
2026-08-06	1.2700	1.2800	1.1900	1.2400	0.000%	28	2,798	-7.258%
2026-08-05	1.2500	1.2500	1.2100	1.2400	+5.983%	256	2,790	-7.258%
2026-08-04	1.2700	1.2700	1.1700	1.1700	-8.594%	177	2,536	-1.709%
2026-08-03	1.3000	1.3100	1.2700	1.2800	-2.290%	48	2,568	-10.156%
2026-07-31	1.2900	1.3400	1.2900	1.3100	0.000%	31	2,522	-12.214%
2026-07-30	1.4900	1.4900	1.2900	1.3100	+0.769%	15	2,491	-12.214%
2026-07-29	1.3100	1.3600	1.3000	1.3000	+0.775%	4	2,480	-11.538%
2026-07-28	1.3100	1.3500	1.2900	1.2900	-1.527%	9	2,481	-10.853%
2026-07-27	1.3400	1.3500	1.2800	1.3100	-0.758%	211	2,476	-12.214%
2026-07-24	1.3500	1.3500	1.3200	1.3200	0.000%	7	2,273	-12.879%
2026-07-23	1.3300	1.3300	1.3200	1.3200	+2.326%	195	2,270	-12.879%
2026-07-22	1.3300	1.3300	1.2900	1.2900	+0.781%	19	2,077	-10.853%
2026-07-21	1.3000	1.3000	1.2800	1.2800	-4.478%	62	2,066	-10.156%
2026-07-20	1.3300	1.3800	1.3200	1.3400	+1.515%	113	2,004	-14.179%
2026-07-17	1.3400	1.3700	1.3200	1.3200	-0.752%	21	2,012	-12.879%
2026-07-16	1.2500	1.3300	1.2500	1.3300	+5.556%	158	1,995	-13.534%
2026-07-15	1.2500	1.2600	1.2300	1.2600	0.000%	35	1,841	-8.730%
2026-07-14	1.2700	1.2800	1.2600	1.2600	-1.563%	34	1,806	-8.730%
2026-07-13	1.2300	1.2800	1.2300	1.2800	+4.065%	24	1,772	-10.156%
2026-07-10	1.1900	1.2300	1.1900	1.2300	+0.820%	11	1,750	-6.504%
2026-07-09	1.2200	1.2200	1.2200	1.2200	+0.826%	10	1,739	-5.738%
2026-07-08	1.2200	1.2200	1.2100	1.2100	+1.681%	15	1,729	-4.959%
2026-07-07	1.1900	1.2000	1.1600	1.1900	+1.709%	64	1,714	-3.361%
2026-07-06	1.1700	1.1700	1.1700	1.1700	0.000%	1	1,690	-1.709%
2026-07-02	1.1800	1.1800	1.1700	1.1700	0.000%	21	1,669	-1.709%
2026-07-01	1.1700	1.1700	1.1500	1.1700	-2.500%	30	1,669	-1.709%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-4.000%	12	1,658	-4.167%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+3.306%	1	1,658	-8.000%
2026-06-25	1.2600	1.2600	1.1900	1.2100	+1.681%	73	1,657	-4.959%
2026-06-24	1.1800	1.1900	1.1600	1.1900	+4.386%	38	1,606	-3.361%
2026-06-23	1.1800	1.1800	1.1400	1.1400	-1.724%	146	1,608	+0.877%
2026-06-22	1.1600	1.2000	1.1400	1.1600	0.000%	11	1,608	-0.862%
2026-06-18	1.1500	1.2000	1.1500	1.1600	-2.521%	9	1,603	-0.862%
2026-06-17	1.1500	1.1900	1.1200	1.1900	+6.250%	5	1,603	-3.361%
2026-06-16	1.1300	1.1600	1.1200	1.1200	-0.885%	15	1,599	+2.679%
2026-06-15	1.0900	1.1300	1.0900	1.1300	-3.419%	6	1,596	+1.770%
2026-06-12	1.1500	1.1700	1.1500	1.1700	+4.464%	15	1,595	-1.709%
2026-06-11	1.1600	1.1600	1.1200	1.1200	-1.754%	101	1,585	+2.679%
2026-06-10	1.1400	1.1400	1.1400	1.1400	-1.724%	1	1,584	+0.877%
2026-06-09	1.2000	1.2000	1.1500	1.1600	+4.505%	168	1,583	-0.862%
2026-06-08	1.1100	1.1100	1.1100	1.1100	-3.478%	5	1,485	+3.604%
2026-06-05	1.1000	1.1500	1.1000	1.1500	+8.491%	71	1,484	0.000%
2026-06-04	1.0500	1.0600	1.0300	1.0600	+2.913%	55	1,470	+8.491%
2026-06-03	1.0400	1.0400	1.0300	1.0300	+7.292%	22	1,465	+11.650%
2026-06-01	0.9700	0.9700	0.9200	0.9600	+1.053%	16	1,464	+19.792%
2026-05-29	0.9000	1.0400	0.9000	0.9500	-1.042%	189	1,454	+21.053%
2026-05-28	0.9600	0.9600	0.9600	0.9600	-11.111%	4	1,440	+19.792%
2026-05-26	1.0800	1.0800	1.0800	1.0800	+8.000%	10	1,436	+6.481%
2026-05-22	1.0000	1.0000	1.0000	1.0000	-7.407%	10	1,426	+15.000%
2026-05-20	1.0300	1.0800	1.0300	1.0800	+1.887%	5	1,426	+6.481%
2026-05-19	1.1400	1.1400	1.0600	1.0600	+10.417%	4	1,417	+8.491%
2026-05-13	0.9600	0.9600	0.9600	0.9600	-4.000%	2	1,417	+19.792%
2026-05-12	0.9800	1.0000	0.9500	1.0000	+4.167%	9	1,410	+15.000%
2026-05-11	0.9900	0.9900	0.9500	0.9600	-2.041%	9	1,410	+19.792%
2026-05-07	0.9900	0.9900	0.9800	0.9800	+2.083%	28	1,413	+17.347%
2026-05-06	1.0200	1.0200	0.9600	0.9600	-8.571%	27	1,415	+19.792%
2026-05-05	1.0300	1.0500	1.0300	1.0500	+2.941%	23	1,423	+9.524%
2026-05-04	0.9800	1.0400	0.9800	1.0200	-6.422%	82	1,411	+12.745%
2026-05-01	1.0900	1.0900	1.0900	1.0900	+3.810%	1	1,346	+5.505%
2026-04-29	1.0500	1.0500	1.0500	1.0500	+1.942%	3	1,346	+9.524%
2026-04-28	1.0800	1.0800	1.0300	1.0300	-6.364%	8	1,346	+11.650%
2026-04-27	1.1000	1.1000	1.1000	1.1000	0.000%	10	1,340	+4.545%
2026-04-24	1.1000	1.1000	1.1000	1.1000	+1.852%	3	1,340	+4.545%
2026-04-23	1.0600	1.0800	1.0600	1.0800	+5.882%	3	1,337	+6.481%
2026-04-22	1.0600	1.0600	1.0200	1.0200	0.000%	4	1,335	+12.745%
2026-04-21	1.0200	1.0200	1.0200	1.0200	+32.468%	1	1,331	+12.745%
2026-04-17	1.0000	1.0000	0.7700	0.7700	-26.667%	14	1,331	+49.351%
2026-04-16	1.0500	1.0500	1.0500	1.0500	0.000%	2	1,327	+9.524%
2026-04-15	1.0500	1.0500	1.0500	1.0500	-4.545%	20	1,325	+9.524%
2026-04-14	1.0800	1.1000	1.0800	1.1000	-4.348%	3	1,325	+4.545%
2026-04-13	1.1600	1.1600	1.1100	1.1500	-2.542%	60	1,322	0.000%
2026-04-10	1.1200	1.1800	1.1200	1.1800	+2.609%	596	1,272	-2.542%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+8.491%	11	900	0.000%
2026-04-08	1.1300	1.1300	1.0600	1.0600	-6.195%	61	889	+8.491%
2026-04-07	1.1300	1.1300	1.1000	1.1300	+2.727%	9	949	+1.770%
2026-04-06	1.1100	1.1100	1.1000	1.1000	+5.769%	50	954	+4.545%
2026-04-02	1.0400	1.0400	1.0400	1.0400	-4.587%	1	952	+10.577%
2026-04-01	1.0900	1.1000	1.0900	1.0900	-6.838%	12	952	+5.505%
2026-03-31	1.1700	1.1700	1.1700	1.1700	-5.645%	100	951	-1.709%
2026-03-30	1.1700	1.2400	1.1500	1.2400	+5.085%	43	851	-7.258%
2026-03-27	1.1000	1.2000	1.1000	1.1800	+9.259%	4	851	-2.542%
2026-03-25	1.0800	1.0800	1.0800	1.0800	-0.917%	10	848	+6.481%
2026-03-24	1.0800	1.0900	1.0800	1.0900	+1.869%	6	843	+5.505%
2026-03-23	1.1200	1.1200	1.0200	1.0700	-1.835%	55	843	+7.477%
2026-03-20	1.0600	1.1100	1.0600	1.0900	+2.830%	32	853	+5.505%
2026-03-19	1.0600	1.0600	1.0600	1.0600	+6.000%	5	853	+8.491%
2026-03-17	1.0200	1.0200	1.0000	1.0000	0.000%	11	848	+15.000%
2026-03-16	0.9500	1.0100	0.9500	1.0000	0.000%	5	837	+15.000%
2026-03-13	0.8600	1.0300	0.8600	1.0000	-2.913%	15	836	+15.000%
2026-03-11	1.0300	1.0300	1.0300	1.0300	+4.040%	1	825	+11.650%
2026-03-10	0.8000	1.0000	0.8000	0.9900	-1.000%	18	826	+16.162%
2026-03-09	1.0200	1.0200	1.0000	1.0000	-2.913%	11	824	+15.000%
2026-03-06	1.0300	1.0300	1.0300	1.0300	-1.905%	3	815	+11.650%
2026-03-05	1.1000	1.1000	1.0500	1.0500	+0.962%	32	812	+9.524%
2026-03-04	1.0700	1.0700	1.0400	1.0400	+1.961%	4	790	+10.577%
2026-03-03	1.0900	1.0900	1.0200	1.0200	-4.673%	3	786	+12.745%
2026-03-02	1.0900	1.0900	1.0500	1.0700	-0.926%	8	784	+7.477%
2026-02-27	1.0700	1.0800	1.0700	1.0800	+5.882%	2	776	+6.481%
2026-02-26	1.0200	1.0200	1.0200	1.0200	0.000%	1	774	+12.745%
2026-02-25	1.0700	1.0700	1.0200	1.0200	-5.556%	2	772	+12.745%
2026-02-24	1.0700	1.0800	1.0700	1.0800	-5.263%	5	772	+6.481%
2026-02-23	1.1000	1.1500	1.1000	1.1400	+5.556%	104	767	+0.877%
2026-02-20	1.0400	1.0900	1.0400	1.0800	-6.087%	14	665	+6.481%
2026-02-19	1.1000	1.1500	1.1000	1.1500	+8.491%	15	651	0.000%
2026-02-18	1.0300	1.0600	1.0300	1.0600	-2.752%	7	636	+8.491%
2026-02-17	1.1100	1.1100	1.0900	1.0900	+15.957%	6	629	+5.505%
2026-02-13	1.0000	1.0000	0.9400	0.9400	-12.963%	11	613	+22.340%
2026-02-12	1.0500	1.0800	1.0200	1.0800	+11.340%	3	613	+6.481%
2026-02-11	0.9700	0.9700	0.9700	0.9700	+1.042%	1	612	+18.557%
2026-02-10	0.9600	0.9600	0.9600	0.9600	-7.692%	1	611	+19.792%
2026-02-05	1.0800	1.0800	1.0400	1.0400	+0.971%	27	610	+10.577%
2026-02-04	0.8100	1.0300	0.8100	1.0300	+11.957%	6	622	+11.650%
2026-02-02	0.8900	0.9200	0.8900	0.9200	+2.222%	4	624	+25.000%
2026-01-30	0.8800	0.9000	0.8500	0.9000	+9.756%	52	623	+27.778%
2026-01-29	0.8200	0.8200	0.8200	0.8200	+7.895%	1	609	+40.244%
2026-01-28	0.7600	0.7600	0.7600	0.7600	-3.797%	1	608	+51.316%
2026-01-27	0.8000	0.8000	0.7900	0.7900	-4.819%	7	607	+45.570%
2026-01-26	0.8100	0.8300	0.8100	0.8300	0.000%	5	602	+38.554%
2026-01-23	0.8400	0.8400	0.8200	0.8300	0.000%	70	598	+38.554%
2026-01-22	0.8500	0.8500	0.8300	0.8300	-2.353%	8	598	+38.554%
2026-01-21	0.9000	0.9000	0.8500	0.8500	+6.250%	5	598	+35.294%
2026-01-20	0.8000	0.8000	0.8000	0.8000	0.000%	1	596	+43.750%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-5.882%	1	594	+43.750%
2026-01-15	0.8500	0.8500	0.8500	0.8500	-2.299%	1	594	+35.294%
2026-01-14	0.9000	0.9000	0.8700	0.8700	+1.163%	3	595	+32.184%
2026-01-13	0.8800	0.8800	0.8600	0.8600	0.000%	28	592	+33.721%
2026-01-12	0.8600	0.8600	0.8600	0.8600	+1.176%	1	595	+33.721%
2026-01-06	0.9500	0.9500	0.8500	0.8500	-12.371%	36	594	+35.294%
2026-01-05	0.9500	0.9800	0.9500	0.9700	0.000%	4	561	+18.557%
2026-01-02	0.9700	0.9700	0.9700	0.9700	-10.185%	1	561	+18.557%
2025-12-30	0.9500	1.0800	0.9500	1.0800	+6.931%	6	560	+6.481%
2025-12-29	1.0400	1.0400	1.0100	1.0100	+4.124%	11	555	+13.861%
2025-12-24	0.9700	0.9700	0.9700	0.9700	-3.000%	4	561	+18.557%
2025-12-22	0.9700	1.0000	0.9700	1.0000	0.000%	2	561	+15.000%
2025-12-19	1.1800	1.1800	1.0000	1.0000	-4.762%	4	561	+15.000%
2025-12-18	1.0500	1.0500	1.0500	1.0500	0.000%	1	560	+9.524%
2025-12-17	1.0500	1.0500	1.0500	1.0500	0.000%	1	559	+9.524%
2025-12-16	1.0500	1.0500	1.0500	1.0500	+3.960%	1	558	+9.524%
2025-12-10	1.0100	1.0100	1.0100	1.0100	+1.000%	1	558	+13.861%
2025-12-05	1.0400	1.0400	1.0000	1.0000	-5.660%	8	557	+15.000%
2025-12-04	1.0000	1.0600	1.0000	1.0600	-6.195%	2	556	+8.491%
2025-12-03	1.1300	1.1300	1.1300	1.1300	+1.802%	1	554	+1.770%
2025-12-02	1.1100	1.1100	1.1100	1.1100	0.000%	2	553	+3.604%
2025-12-01	1.1000	1.1400	1.1000	1.1100	+6.731%	402	551	+3.604%
2025-11-28	1.0400	1.0400	1.0400	1.0400	-5.455%	1	415	+10.577%
2025-11-26	1.0700	1.1000	1.0700	1.1000	0.000%	3	411	+4.545%
2025-11-25	1.1000	1.1000	1.1000	1.1000	-9.091%	1	411	+4.545%
2025-11-21	1.2000	1.2200	1.2000	1.2100	-2.419%	18	412	-4.959%
2025-11-18	1.2400	1.2400	1.2400	1.2400	+3.333%	6	402	-7.258%
2025-11-17	1.1800	1.2000	1.1800	1.2000	+7.143%	6	402	-4.167%
2025-11-14	1.1500	1.1500	1.1000	1.1200	-0.885%	6	398	+2.679%
2025-11-13	1.1300	1.1300	1.1300	1.1300	+9.709%	2	394	+1.770%
2025-11-12	1.0300	1.0300	1.0300	1.0300	-7.207%	10	392	+11.650%
2025-11-11	1.1000	1.1100	1.1000	1.1100	-3.478%	11	382	+3.604%
2025-11-10	1.1600	1.1600	1.1500	1.1500	-5.738%	5	380	0.000%
2025-11-07	1.2200	1.2200	1.2200	1.2200	+6.087%	11	375	-5.738%
2025-11-05	1.1500	1.1500	1.1500	1.1500	0.000%	11	384	0.000%
2025-11-03	1.1000	1.1500	1.1000	1.1500	+6.481%	7	368	0.000%
2025-10-30	1.1000	1.1400	1.0800	1.0800	0.000%	14	368	+6.481%
2025-10-29	1.1000	1.1400	1.0700	1.0800	-0.917%	42	356	+6.481%
2025-10-28	1.0900	1.0900	1.0900	1.0900	-0.909%	62	318	+5.505%
2025-10-27	1.0300	1.1000	1.0300	1.1000	-4.348%	2	256	+4.545%
2025-10-22	1.1500	1.1500	1.1500	1.1500	+7.477%	1	256	0.000%
2025-10-21	1.0300	1.1100	1.0300	1.0700	0.000%	5	256	+7.477%
2025-10-20	1.0000	1.0700	1.0000	1.0700	-2.727%	12	253	+7.477%
2025-10-17	1.1000	1.1000	1.1000	1.1000	+4.762%	1	243	+4.545%
2025-10-16	1.0500	1.0500	1.0500	1.0500	+7.143%	10	243	+9.524%
2025-10-15	1.0000	1.0300	0.9800	0.9800	-2.000%	9	233	+17.347%
2025-10-13	1.0100	1.0100	1.0000	1.0000	-7.407%	11	232	+15.000%
2025-10-10	1.0000	1.0800	1.0000	1.0800	+5.882%	89	232	+6.481%
2025-10-09	1.0300	1.0300	1.0200	1.0200	0.000%	2	148	+12.745%
2025-10-07	1.0500	1.0500	1.0200	1.0200	+20.000%	20	146	+12.745%
2025-10-06	0.8500	0.8500	0.8500	0.8500	-22.018%	1	146	+35.294%
2025-10-03	1.0500	1.0900	1.0500	1.0900	+3.810%	27	145	+5.505%
2025-10-02	1.0100	1.0700	1.0100	1.0500	-4.545%	28	124	+9.524%
2025-10-01	1.1000	1.1000	1.1000	1.1000	0.000%	1	117	+4.545%
2025-09-30	1.1100	1.1300	1.1000	1.1000	-3.509%	38	116	+4.545%
2025-09-29	1.1400	1.1400	1.1400	1.1400	+3.636%	2	78	+0.877%
2025-09-26	1.1500	1.1500	1.1000	1.1000	+1.852%	2	76	+4.545%
2025-09-25	1.0800	1.0800	1.0800	1.0800	+2.857%	1	75	+6.481%
2025-09-24	1.0500	1.0500	1.0500	1.0500	+6.061%	10	74	+9.524%
2025-09-23	1.0000	1.0000	0.9900	0.9900	-10.000%	36	74	+16.162%
2025-09-22	1.1000	1.1000	1.1000	1.1000	+1.852%	20	72	+4.545%
2025-09-19	1.0800	1.1300	1.0800	1.0800	-6.087%	12	62	+6.481%
2025-09-18	1.1000	1.1500	1.1000	1.1500	-4.167%	6	51	0.000%
2025-09-17	1.1500	1.2000	1.1500	1.2000	+4.348%	60	51	-4.167%
2025-09-16	1.1000	1.1900	1.1000	1.1500	-5.738%	8	7	0.000%
2025-09-15	1.2200	1.2200	1.2200	1.2200	0.000%	1	1	-5.738%

.dark-mode .R6PlsS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6PlsS{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121P3BBAI Jan 21 2028 3.00 Put (BBAI280121P00003000)option OPRA

BBAI20280121P3
BBAI Jan 21 2028 3.00 Put (BBAI280121P00003000)
option OPRA