Dark

BBAI20280121P4
BBAI Jan 21 2028 4.00 Put (BBAI280121P00004000)
option OPRA

EOD

Sep 17, 2026

1.83-0.543%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8300	1.8300	1.8300	1.8300	-0.543%	2	3,228	0.000%
2026-09-16	1.9300	1.9300	1.8000	1.8400	+1.657%	27	3,230	-0.543%
2026-09-15	1.7900	1.8500	1.7900	1.8100	-1.630%	53	3,217	+1.105%
2026-09-14	1.7900	1.8400	1.7900	1.8400	+0.546%	9	3,230	-0.543%
2026-09-09	1.8400	1.8400	1.8300	1.8300	+0.549%	11	3,235	0.000%
2026-09-08	1.8200	1.8200	1.8200	1.8200	+2.825%	1	3,236	+0.549%
2026-09-04	1.7700	1.7700	1.7700	1.7700	-2.210%	2	3,233	+3.390%
2026-09-03	1.8300	1.8300	1.8000	1.8100	+2.841%	15	3,233	+1.105%
2026-09-01	1.7600	1.7600	1.7600	1.7600	-1.124%	4	3,231	+3.977%
2026-08-31	1.7300	1.7800	1.7300	1.7800	-1.657%	22	3,227	+2.809%
2026-08-26	1.7600	1.8100	1.7600	1.8100	+0.556%	2	3,209	+1.105%
2026-08-25	1.8000	1.8000	1.8000	1.8000	+2.857%	4	3,207	+1.667%
2026-08-21	1.7600	1.7600	1.7500	1.7500	-1.685%	171	3,211	+4.571%
2026-08-20	1.8000	1.8000	1.7800	1.7800	-1.657%	4	3,050	+2.809%
2026-08-19	1.8100	1.8100	1.8100	1.8100	-0.549%	2	3,046	+1.105%
2026-08-17	1.8200	1.8200	1.8200	1.8200	+1.111%	3	3,048	+0.549%
2026-08-14	1.8300	1.8300	1.8000	1.8000	0.000%	3	3,045	+1.667%
2026-08-13	1.8000	1.8000	1.8000	1.8000	-3.743%	10	3,042	+1.667%
2026-08-11	1.8100	1.8700	1.8100	1.8700	-0.532%	11	3,052	-2.139%
2026-08-10	1.8600	1.8800	1.8600	1.8800	+0.535%	19	3,043	-2.660%
2026-08-07	1.9200	1.9300	1.8600	1.8700	-4.103%	372	3,024	-2.139%
2026-08-06	1.9500	1.9500	1.9500	1.9500	-1.515%	1	2,694	-6.154%
2026-08-05	1.9700	1.9800	1.9700	1.9800	+2.591%	2	2,693	-7.576%
2026-08-04	2.0000	2.0000	1.9300	1.9300	-6.311%	3	2,694	-5.181%
2026-07-31	2.0600	2.0600	2.0600	2.0600	-0.962%	1	2,543	-11.165%
2026-07-30	2.2000	2.2000	2.0800	2.0800	-1.887%	4	2,542	-12.019%
2026-07-29	2.1200	2.1200	2.1200	2.1200	+1.435%	11	2,539	-13.679%
2026-07-28	2.0900	2.0900	2.0900	2.0900	-0.476%	1	2,528	-12.440%
2026-07-27	2.1000	2.1000	2.1000	2.1000	+0.962%	2	2,529	-12.857%
2026-07-23	2.0500	2.0800	2.0500	2.0800	+0.483%	7	2,529	-12.019%
2026-07-17	2.0900	2.1200	2.0700	2.0700	0.000%	120	2,529	-11.594%
2026-07-16	2.0100	2.0700	2.0000	2.0700	+4.020%	5	2,440	-11.594%
2026-07-15	1.9500	1.9900	1.9400	1.9900	-0.500%	4	2,439	-8.040%
2026-07-14	2.0300	2.0300	2.0000	2.0000	-0.990%	13	2,437	-8.500%
2026-07-13	1.9200	2.0500	1.9200	2.0200	+5.759%	71	2,426	-9.406%
2026-07-10	1.9600	1.9600	1.9100	1.9100	0.000%	3	2,387	-4.188%
2026-07-09	1.9600	1.9600	1.9100	1.9100	-1.036%	2	2,387	-4.188%
2026-07-08	1.9200	1.9300	1.9200	1.9300	+6.630%	28	2,386	-5.181%
2026-07-06	1.8100	1.8100	1.8100	1.8100	-3.209%	1	2,386	+1.105%
2026-07-02	1.8300	1.8700	1.8300	1.8700	-2.094%	13	2,384	-2.139%
2026-06-30	1.9200	1.9200	1.9100	1.9100	+4.945%	15	2,384	-4.188%
2026-06-26	1.9300	1.9300	1.8200	1.8200	-6.186%	6	2,399	+0.549%
2026-06-25	1.9200	1.9400	1.9100	1.9400	+3.743%	8	2,398	-5.670%
2026-06-24	1.8600	1.8700	1.8600	1.8700	+1.081%	6	2,392	-2.139%
2026-06-23	1.8500	1.8500	1.8500	1.8500	-0.538%	1	2,396	-1.081%
2026-06-22	1.8500	1.8600	1.8500	1.8600	+3.911%	2	2,397	-1.613%
2026-06-18	1.8300	1.8300	1.7900	1.7900	-0.556%	11	2,387	+2.235%
2026-06-17	1.8400	1.8400	1.8000	1.8000	-0.552%	24	2,387	+1.667%
2026-06-16	1.8100	1.8100	1.8100	1.8100	+1.685%	1	2,387	+1.105%
2026-06-15	1.7700	1.8000	1.7700	1.7800	-1.657%	6	2,387	+2.809%
2026-06-12	1.8000	1.8100	1.8000	1.8100	-1.093%	12	2,388	+1.105%
2026-06-11	1.8500	1.8500	1.8200	1.8300	-2.660%	20	2,389	0.000%
2026-06-10	1.8700	1.8800	1.8300	1.8800	+1.622%	15	2,403	-2.660%
2026-06-09	1.8500	1.8800	1.8300	1.8500	+4.520%	48	2,402	-1.081%
2026-06-08	1.7600	1.7700	1.7400	1.7700	-1.667%	23	2,390	+3.390%
2026-06-05	1.7400	1.8200	1.7400	1.8000	+7.784%	32	2,391	+1.667%
2026-06-04	1.6500	1.6800	1.6500	1.6700	+1.212%	6	2,390	+9.581%
2026-06-03	1.6700	1.6700	1.6500	1.6500	+2.484%	2	2,391	+10.909%
2026-06-02	1.6000	1.6300	1.6000	1.6100	-1.227%	8	2,391	+13.665%
2026-06-01	1.5800	1.6300	1.5600	1.6300	0.000%	71	2,389	+12.270%
2026-05-29	1.5100	1.6600	1.5100	1.6300	+3.165%	38	2,341	+12.270%
2026-05-28	1.6600	1.7000	1.5000	1.5800	-3.067%	18	2,324	+15.823%
2026-05-27	1.6600	1.6600	1.6300	1.6300	-1.807%	8	2,323	+12.270%
2026-05-26	1.6600	1.6600	1.6600	1.6600	-4.598%	1	2,323	+10.241%
2026-05-19	1.7500	1.7900	1.7400	1.7400	-3.333%	13	2,322	+5.172%
2026-05-18	1.6900	1.8000	1.6900	1.8000	+9.756%	58	2,281	+1.667%
2026-05-15	1.5700	1.6400	1.5700	1.6400	+2.500%	3	2,281	+11.585%
2026-05-14	1.6000	1.6200	1.5800	1.6000	+0.629%	26	2,279	+14.375%
2026-05-13	1.6000	1.6200	1.5900	1.5900	-2.454%	14	2,277	+15.094%
2026-05-12	1.5900	1.6300	1.5900	1.6300	+3.822%	6	2,277	+12.270%
2026-05-11	1.6100	1.6100	1.5700	1.5700	-2.484%	10	2,277	+16.561%
2026-05-08	1.6400	1.6500	1.6000	1.6100	+0.625%	13	2,284	+13.665%
2026-05-07	1.5900	1.6000	1.5900	1.6000	+3.226%	7	2,285	+14.375%
2026-05-06	1.6600	1.6600	1.5500	1.5500	-7.738%	21	2,286	+18.065%
2026-05-05	1.7500	1.7500	1.6700	1.6800	+1.205%	6	2,292	+8.929%
2026-05-04	1.6500	1.6600	1.6500	1.6600	-1.775%	11	2,288	+10.241%
2026-05-01	1.8000	1.8000	1.6600	1.6900	-3.977%	21	2,267	+8.284%
2026-04-30	1.7700	1.7700	1.7600	1.7600	+14.286%	11	2,267	+3.977%
2026-04-29	1.7400	1.7400	1.5400	1.5400	-8.876%	263	2,256	+18.831%
2026-04-28	1.7400	1.7400	1.6800	1.6900	-4.520%	33	2,003	+8.284%
2026-04-27	1.8100	1.8100	1.7200	1.7700	-0.562%	105	1,973	+3.390%
2026-04-24	1.7500	1.7800	1.7500	1.7800	+1.714%	11	1,874	+2.809%
2026-04-23	1.7300	1.7500	1.7300	1.7500	+4.167%	4	1,864	+4.571%
2026-04-21	1.6800	1.6900	1.6800	1.6800	-2.326%	41	1,825	+8.929%
2026-04-20	1.7200	1.7200	1.7200	1.7200	+6.173%	2	1,825	+6.395%
2026-04-17	1.6300	1.6800	1.5800	1.6200	-4.706%	47	1,823	+12.963%
2026-04-15	1.7500	1.7500	1.7000	1.7000	-4.494%	12	1,812	+7.647%
2026-04-14	1.7500	1.7800	1.7500	1.7800	-2.732%	4	1,802	+2.809%
2026-04-13	1.8400	1.8400	1.8300	1.8300	0.000%	2	1,800	0.000%
2026-04-09	1.8400	1.8400	1.8300	1.8300	+4.571%	4	1,801	0.000%
2026-04-08	1.7700	1.7700	1.7200	1.7500	-0.568%	7	1,803	+4.571%
2026-04-07	1.7600	1.7600	1.7600	1.7600	-0.565%	1	1,802	+3.977%
2026-04-02	1.7700	1.7700	1.7700	1.7700	0.000%	10	1,791	+3.390%
2026-04-01	1.7700	1.7700	1.7700	1.7700	-2.210%	1	1,791	+3.390%
2026-03-31	1.8500	2.0000	1.7400	1.8100	-16.972%	57	1,790	+1.105%
2026-03-30	2.0000	2.1800	2.0000	2.1800	+15.344%	61	1,790	-16.055%
2026-03-27	1.8900	1.8900	1.8900	1.8900	+8.000%	2	1,807	-3.175%
2026-03-26	1.8000	1.8000	1.7500	1.7500	+7.362%	74	1,806	+4.571%
2026-03-25	1.6300	1.6300	1.6300	1.6300	-9.444%	1	1,772	+12.270%
2026-03-24	1.7400	1.8000	1.7400	1.8000	+4.651%	3	1,772	+1.667%
2026-03-23	1.7500	1.7500	1.7200	1.7200	0.000%	4	1,772	+6.395%
2026-03-20	1.7400	1.7400	1.7200	1.7200	+4.878%	2	1,774	+6.395%
2026-03-19	1.6400	1.6400	1.6400	1.6400	-15.026%	2	1,773	+11.585%
2026-03-13	1.6100	1.9300	1.6100	1.9300	+16.265%	3	1,773	-5.181%
2026-03-12	1.5900	1.7000	1.5900	1.6600	0.000%	162	1,774	+10.241%
2026-03-11	1.6600	1.6600	1.6600	1.6600	-1.775%	2	1,769	+10.241%
2026-03-10	1.6900	1.6900	1.6900	1.6900	+0.595%	12	1,769	+8.284%
2026-03-09	1.6500	1.6800	1.6500	1.6800	+1.818%	2	1,775	+8.929%
2026-03-06	1.5000	1.8500	1.5000	1.6500	-2.367%	1,974	1,774	+10.909%
2026-03-05	1.7100	1.7100	1.6900	1.6900	-6.111%	27	2,109	+8.284%
2026-03-03	1.4000	1.8000	1.4000	1.8000	+9.091%	2	2,081	+1.667%
2026-03-02	1.6600	1.6900	1.6500	1.6500	-5.172%	4	2,081	+10.909%
2026-02-27	1.6500	1.7500	1.6500	1.7400	+2.959%	13	2,080	+5.172%
2026-02-26	1.6300	1.7000	1.6300	1.6900	-2.312%	24	2,067	+8.284%
2026-02-25	1.7300	1.7300	1.7300	1.7300	-1.143%	1	2,064	+5.780%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-1.130%	1	2,064	+4.571%
2026-02-23	1.7600	1.7700	1.7300	1.7700	+3.509%	8	2,063	+3.390%
2026-02-20	1.5000	1.7500	1.5000	1.7100	+2.395%	100	2,058	+7.018%
2026-02-19	1.5800	1.6800	1.5800	1.6700	-0.595%	1,001	1,998	+9.581%
2026-02-18	1.6700	1.6800	1.6700	1.6800	-1.754%	7	1,025	+8.929%
2026-02-17	1.7200	1.7200	1.7000	1.7100	+2.395%	18	1,018	+7.018%
2026-02-13	1.6700	1.6700	1.6700	1.6700	-6.180%	5	998	+9.581%
2026-02-12	1.5900	1.7800	1.5900	1.7800	+6.587%	9	998	+2.809%
2026-02-11	1.5800	1.6700	1.5800	1.6700	+9.868%	3	993	+9.581%
2026-02-10	1.5100	1.5200	1.5100	1.5200	+1.333%	5	992	+20.395%
2026-02-06	1.5100	1.5300	1.5000	1.5000	-7.407%	12	990	+22.000%
2026-02-05	1.6300	1.6400	1.6100	1.6200	+3.185%	54	979	+12.963%
2026-02-04	1.3800	1.5700	1.3800	1.5700	+3.289%	2	940	+16.561%
2026-02-03	1.4900	1.5200	1.4900	1.5200	+0.662%	36	938	+20.395%
2026-02-02	1.4400	1.5100	1.4400	1.5100	+6.338%	6	919	+21.192%
2026-01-30	1.4000	1.4200	1.4000	1.4200	+2.899%	62	914	+28.873%
2026-01-29	1.3600	1.3800	1.3400	1.3800	+5.344%	3	947	+32.609%
2026-01-27	1.3600	1.3800	1.3100	1.3100	-3.676%	24	946	+39.695%
2026-01-26	1.4600	1.4600	1.3600	1.3600	+3.817%	8	940	+34.559%
2026-01-23	1.3700	1.3700	1.3000	1.3100	-9.028%	588	940	+39.695%
2026-01-21	1.4000	1.4400	1.4000	1.4400	+2.857%	26	719	+27.083%
2026-01-20	1.4100	1.4100	1.4000	1.4000	+3.704%	7	743	+30.714%
2026-01-16	1.3800	1.4000	1.3500	1.3500	-4.930%	3	750	+35.556%
2026-01-13	1.3900	1.4200	1.3800	1.4200	-1.389%	6	750	+28.873%
2026-01-12	1.5600	1.5600	1.4400	1.4400	+6.667%	13	748	+27.083%
2026-01-09	1.3500	1.3500	1.3500	1.3500	-7.534%	10	753	+35.556%
2026-01-08	1.4900	1.4900	1.4600	1.4600	+0.690%	7	743	+25.342%
2026-01-07	1.5000	1.5000	1.4500	1.4500	-3.333%	32	750	+26.207%
2026-01-06	1.5600	1.6600	1.4700	1.5000	-3.226%	9	780	+22.000%
2026-01-05	1.5800	1.5800	1.5500	1.5500	-4.908%	42	740	+18.065%
2025-12-31	1.6300	1.6300	1.6300	1.6300	+1.242%	1	740	+12.270%
2025-12-30	1.5800	1.6100	1.5800	1.6100	0.000%	6	740	+13.665%
2025-12-29	1.5800	1.6100	1.5800	1.6100	+0.625%	3	738	+13.665%
2025-12-26	1.7000	1.7000	1.6000	1.6000	-1.235%	9	737	+14.375%
2025-12-23	1.3000	1.6200	1.3000	1.6200	+1.887%	37	732	+12.963%
2025-12-16	1.6500	1.6500	1.5900	1.5900	-4.790%	3	701	+15.094%
2025-12-15	1.6300	1.6700	1.6300	1.6700	+1.212%	15	698	+9.581%
2025-12-12	1.7000	1.7000	1.6500	1.6500	-3.509%	2	688	+10.909%
2025-12-10	1.7100	1.7100	1.7100	1.7100	+8.917%	1	688	+7.018%
2025-12-09	1.5700	1.5700	1.5700	1.5700	-1.875%	10	689	+16.561%
2025-12-08	1.6000	1.6000	1.6000	1.6000	+1.266%	30	679	+14.375%
2025-12-05	1.5800	1.5800	1.5800	1.5800	-1.863%	1	649	+15.823%
2025-12-04	1.5700	1.6100	1.5700	1.6100	-5.848%	22	650	+13.665%
2025-12-03	1.6800	1.7100	1.6800	1.7100	+1.786%	3	668	+7.018%
2025-12-02	1.6600	1.6800	1.6600	1.6800	+3.067%	195	665	+8.929%
2025-12-01	1.5800	1.7000	1.5800	1.6300	-4.678%	23	470	+12.270%
2025-11-28	1.7100	1.7100	1.7100	1.7100	0.000%	10	447	+7.018%
2025-11-26	1.6800	1.7200	1.6400	1.7100	-0.581%	18	454	+7.018%
2025-11-24	1.7700	1.7700	1.7200	1.7200	-8.511%	2	454	+6.395%
2025-11-21	1.8800	1.8800	1.8800	1.8800	+5.028%	3	455	-2.660%
2025-11-20	1.8600	1.8600	1.7900	1.7900	+0.562%	4	452	+2.235%
2025-11-18	1.7700	1.7800	1.7600	1.7800	-1.657%	401	452	+2.809%
2025-11-17	1.8300	1.8300	1.8100	1.8100	+9.036%	2	827	+1.105%
2025-11-13	1.6600	1.6600	1.6600	1.6600	-0.599%	1	827	+10.241%
2025-11-12	1.5700	1.6700	1.5700	1.6700	+2.454%	3	826	+9.581%
2025-11-11	1.6300	1.6300	1.6300	1.6300	-10.440%	1	824	+12.270%
2025-11-10	1.8200	1.8200	1.8200	1.8200	0.000%	10	824	+0.549%
2025-11-07	1.8000	1.8200	1.8000	1.8200	-3.191%	403	814	+0.549%
2025-11-06	1.8500	1.8800	1.7100	1.8800	+7.429%	7	415	-2.660%
2025-11-05	1.7900	1.7900	1.7500	1.7500	-2.778%	11	419	+4.571%
2025-11-04	1.7800	1.8000	1.7800	1.8000	+5.882%	15	428	+1.667%
2025-10-29	1.7000	1.7000	1.7000	1.7000	+2.410%	4	423	+7.647%
2025-10-28	1.7400	1.7400	1.6300	1.6600	-2.353%	28	419	+10.241%
2025-10-27	1.7000	1.7000	1.7000	1.7000	+3.030%	10	389	+7.647%
2025-10-24	1.6500	1.6500	1.6500	1.6500	-10.811%	6	389	+10.909%
2025-10-23	1.8500	1.8500	1.8500	1.8500	+5.714%	1	383	-1.081%
2025-10-22	1.7500	1.7500	1.7500	1.7500	+2.941%	1	384	+4.571%
2025-10-17	1.7000	1.7000	1.7000	1.7000	+3.030%	2	383	+7.647%
2025-10-16	1.6000	1.6500	1.6000	1.6500	+5.769%	5	383	+10.909%
2025-10-15	1.5500	1.6500	1.3400	1.5600	+0.645%	47	380	+17.308%
2025-10-14	1.5500	1.5500	1.5500	1.5500	+3.333%	9	367	+18.065%
2025-10-13	1.1600	1.5000	1.1600	1.5000	-3.226%	4	358	+22.000%
2025-10-10	1.6000	1.6000	1.5500	1.5500	-7.738%	11	360	+18.065%
2025-10-09	1.6400	1.6800	1.6400	1.6800	+5.000%	2	349	+8.929%
2025-10-07	1.6000	1.6900	1.6000	1.6000	-3.030%	27	349	+14.375%
2025-10-02	1.6500	1.6500	1.6500	1.6500	-5.714%	40	324	+10.909%
2025-10-01	1.7500	1.7500	1.7500	1.7500	+1.744%	1	284	+4.571%
2025-09-30	1.7200	1.7200	1.7200	1.7200	-1.714%	1	285	+6.395%
2025-09-29	1.7300	1.7900	1.7200	1.7500	+1.156%	7	285	+4.571%
2025-09-26	1.7300	1.7300	1.7300	1.7300	+6.135%	1	280	+5.780%
2025-09-25	1.8300	1.8300	1.5900	1.6300	+1.875%	27	279	+12.270%
2025-09-24	1.6000	1.6000	1.6000	1.6000	+5.263%	1	258	+14.375%
2025-09-23	1.5300	1.5800	1.4500	1.5200	-7.879%	17	258	+20.395%
2025-09-22	1.7000	1.7000	1.6500	1.6500	-2.941%	6	243	+10.909%
2025-09-19	1.7000	1.7000	1.7000	1.7000	-2.857%	2	237	+7.647%
2025-09-18	1.7500	1.7900	1.7000	1.7500	-2.778%	112	239	+4.571%
2025-09-17	1.7600	1.8000	1.7500	1.8000	-7.692%	107	135	+1.667%
2025-09-15	1.8100	1.9500	1.8100	1.9500	0.000%	28	28	-6.154%

.dark-mode .RCZ1Tg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RCZ1Tg{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121P4BBAI Jan 21 2028 4.00 Put (BBAI280121P00004000)option OPRA

BBAI20280121P4
BBAI Jan 21 2028 4.00 Put (BBAI280121P00004000)
option OPRA