Dark

BBAI20280121P5
BBAI Jan 21 2028 5.00 Put (BBAI280121P00005000)
option OPRA

EOD

Sep 16, 2026

2.61-0.760%(-0.02)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.6600	2.6600	2.6100	2.6100	-0.760%	12	5,338	0.000%
2026-09-15	2.6900	2.6900	2.6300	2.6300	-0.755%	20	5,326	-0.760%
2026-09-14	2.6200	2.6500	2.6200	2.6500	+1.923%	30	5,340	-1.509%
2026-09-11	2.6000	2.6000	2.6000	2.6000	-2.622%	1	5,368	+0.385%
2026-09-10	2.6700	2.6700	2.6700	2.6700	+3.891%	10	5,368	-2.247%
2026-09-09	2.5700	2.5700	2.5700	2.5700	-2.652%	10	5,358	+1.556%
2026-09-04	2.6500	2.6700	2.6400	2.6400	+1.538%	50	5,380	-1.136%
2026-09-03	2.6000	2.6000	2.6000	2.6000	-1.515%	21	5,380	+0.385%
2026-09-01	2.6300	2.6400	2.6100	2.6400	+4.762%	6	5,359	-1.136%
2026-08-31	2.5200	2.5200	2.5200	2.5200	-2.703%	2	5,354	+3.571%
2026-08-28	2.5500	2.5900	2.5500	2.5900	-0.766%	13	5,354	+0.772%
2026-08-26	2.6000	2.6400	2.6000	2.6100	+1.163%	16	5,353	0.000%
2026-08-25	2.5800	2.5800	2.5800	2.5800	0.000%	2	5,362	+1.163%
2026-08-24	2.5800	2.5800	2.5800	2.5800	+0.781%	1	5,360	+1.163%
2026-08-21	2.6000	2.6000	2.5600	2.5600	-0.389%	41	5,359	+1.953%
2026-08-18	2.6600	2.6600	2.5700	2.5700	-1.533%	61	5,400	+1.556%
2026-08-12	2.6400	2.6400	2.6100	2.6100	-1.136%	8	5,341	0.000%
2026-08-11	2.6400	2.6400	2.6400	2.6400	-3.297%	1	5,341	-1.136%
2026-08-07	2.7500	2.7500	2.6400	2.7300	-1.799%	7	5,341	-4.396%
2026-08-06	2.7800	2.7800	2.7800	2.7800	+1.460%	1	5,340	-6.115%
2026-08-04	2.7900	2.7900	2.7400	2.7400	-0.364%	3	5,340	-4.745%
2026-07-31	2.7500	2.7500	2.7500	2.7500	-4.514%	1	5,342	-5.091%
2026-07-30	2.8800	2.8800	2.8800	2.8800	-2.703%	1	5,342	-9.375%
2026-07-29	2.9100	2.9600	2.9100	2.9600	+2.778%	11	5,342	-11.824%
2026-07-28	2.9700	2.9700	2.8800	2.8800	-0.690%	258	5,335	-9.375%
2026-07-27	3.0000	3.0000	2.9000	2.9000	-0.685%	11	5,410	-10.000%
2026-07-24	2.9100	2.9200	2.8700	2.9200	+2.456%	3	5,411	-10.616%
2026-07-23	2.8500	2.9000	2.8500	2.8500	-1.042%	107	5,411	-8.421%
2026-07-22	2.8600	2.8800	2.8600	2.8800	+0.348%	2	5,314	-9.375%
2026-07-17	2.9100	2.9600	2.8700	2.8700	+0.702%	17	5,313	-9.059%
2026-07-16	2.8900	2.8900	2.8500	2.8500	+2.518%	2	5,308	-8.421%
2026-07-15	2.7200	2.7800	2.7200	2.7800	0.000%	4	5,308	-6.115%
2026-07-14	2.8000	2.8000	2.7800	2.7800	-3.472%	13	5,308	-6.115%
2026-07-13	2.8800	2.8800	2.8800	2.8800	+4.348%	2	5,306	-9.375%
2026-07-10	2.7600	2.7600	2.7600	2.7600	+1.471%	1	5,308	-5.435%
2026-07-08	2.7100	2.7200	2.7100	2.7200	+4.615%	28	5,309	-4.044%
2026-07-06	2.6000	2.6000	2.6000	2.6000	-0.383%	1	5,309	+0.385%
2026-07-02	2.6100	2.6100	2.6100	2.6100	+0.385%	1	5,308	0.000%
2026-07-01	2.6000	2.6000	2.6000	2.6000	+0.775%	1	5,308	+0.385%
2026-06-30	2.6500	2.6500	2.5800	2.5800	-2.273%	2	5,308	+1.163%
2026-06-29	2.7000	2.7400	2.6400	2.6400	-1.859%	47	5,307	-1.136%
2026-06-26	2.7000	2.7000	2.6900	2.6900	+3.065%	2	5,327	-2.974%
2026-06-24	2.6100	2.6100	2.6100	2.6100	+1.556%	3	5,327	0.000%
2026-06-23	2.5800	2.6000	2.5700	2.5700	-1.154%	26	5,327	+1.556%
2026-06-22	2.6000	2.6000	2.6000	2.6000	-1.141%	1	5,313	+0.385%
2026-06-18	2.5700	2.6300	2.5400	2.6300	+2.734%	1,599	6,375	-0.760%
2026-06-17	2.5600	2.5600	2.5600	2.5600	+0.392%	10	6,375	+1.953%
2026-06-16	2.5700	2.5700	2.5500	2.5500	+1.594%	41	6,385	+2.353%
2026-06-15	2.5200	2.5200	2.4800	2.5100	-1.181%	315	6,346	+3.984%
2026-06-12	2.5200	2.5600	2.5200	2.5400	-0.392%	206	6,032	+2.756%
2026-06-10	2.5800	2.5800	2.5500	2.5500	-2.299%	5	5,828	+2.353%
2026-06-09	2.5600	2.6400	2.5600	2.6100	+5.668%	537	5,827	0.000%
2026-06-08	2.5100	2.5100	2.4000	2.4700	-2.756%	37	6,338	+5.668%
2026-06-05	2.4600	2.5400	2.4600	2.5400	+7.627%	32	6,341	+2.756%
2026-06-04	2.3500	2.3600	2.3300	2.3600	+3.509%	9	6,311	+10.593%
2026-06-03	2.2800	2.2800	2.2800	2.2800	-0.437%	1	6,302	+14.474%
2026-06-02	2.3300	2.3900	2.2900	2.2900	+1.327%	27	6,302	+13.974%
2026-06-01	2.2700	2.2700	2.2200	2.2600	-1.739%	76	6,278	+15.487%
2026-05-29	2.2000	2.3600	2.2000	2.3000	+4.072%	150	6,265	+13.478%
2026-05-28	2.3500	2.3500	2.2100	2.2100	-5.957%	1,052	6,129	+18.100%
2026-05-27	2.3000	2.3500	2.3000	2.3500	-3.689%	97	5,104	+11.064%
2026-05-26	2.3300	2.4400	2.3300	2.4400	+2.954%	26	5,084	+6.967%
2026-05-22	2.2400	2.3700	2.2200	2.3700	+1.717%	7	5,059	+10.127%
2026-05-21	2.4000	2.4000	2.3300	2.3300	-1.271%	15	5,045	+12.017%
2026-05-20	2.3600	2.3600	2.3600	2.3600	-2.075%	1	5,045	+10.593%
2026-05-19	2.4100	2.4100	2.4100	2.4100	-1.633%	1	4,896	+8.299%
2026-05-18	2.4500	2.4500	2.4400	2.4500	+2.083%	152	4,896	+6.531%
2026-05-15	2.3000	2.5000	2.3000	2.4000	+5.263%	226	4,896	+8.750%
2026-05-14	2.2800	2.2800	2.2800	2.2800	+0.441%	10	4,740	+14.474%
2026-05-13	2.2600	2.2900	2.2600	2.2700	0.000%	22	4,732	+14.978%
2026-05-11	2.2800	2.3000	2.2500	2.2700	-4.219%	1,020	4,732	+14.978%
2026-05-08	2.3300	2.3700	2.3000	2.3700	+3.043%	31	5,654	+10.127%
2026-05-07	2.2800	2.3000	2.2800	2.3000	+2.222%	6	5,623	+13.478%
2026-05-06	2.2600	2.2800	2.2500	2.2500	-5.858%	37	5,619	+16.000%
2026-05-05	2.3900	2.3900	2.3800	2.3900	+2.575%	13	5,655	+9.205%
2026-05-04	2.3000	2.3300	2.3000	2.3300	0.000%	19	5,644	+12.017%
2026-05-01	2.4500	2.4500	2.3300	2.3300	-9.690%	4	5,623	+12.017%
2026-04-29	2.4900	2.5800	2.4900	2.5800	+7.500%	7	5,623	+1.163%
2026-04-28	2.4600	2.4600	2.4000	2.4000	-6.615%	1,248	5,618	+8.750%
2026-04-27	2.5100	2.5700	2.5100	2.5700	+4.898%	15	4,384	+1.556%
2026-04-23	2.4500	2.4500	2.4500	2.4500	-3.543%	1	4,369	+6.531%
2026-04-22	2.4000	2.5400	2.3900	2.5400	+3.252%	13	4,368	+2.756%
2026-04-20	2.4100	2.4600	2.4100	2.4600	+5.128%	5	4,359	+6.098%
2026-04-17	2.4000	2.4000	2.3400	2.3400	-2.905%	4	4,358	+11.538%
2026-04-16	2.4100	2.4100	2.4100	2.4100	-4.365%	2	4,355	+8.299%
2026-04-14	2.5200	2.5200	2.5200	2.5200	-0.787%	10	4,357	+3.571%
2026-04-08	2.4600	2.5400	2.4600	2.5400	+1.195%	6	4,367	+2.756%
2026-04-01	2.4700	2.5100	2.4700	2.5100	+0.400%	952	4,371	+3.984%
2026-03-31	2.7200	2.7200	2.4600	2.5000	-6.716%	132	3,417	+4.400%
2026-03-30	2.6800	2.6800	2.6800	2.6800	+1.132%	160	3,413	-2.612%
2026-03-27	2.6100	2.7000	2.6100	2.6500	+6.426%	106	3,253	-1.509%
2026-03-25	2.4800	2.4900	2.4800	2.4900	+0.810%	430	3,350	+4.819%
2026-03-23	2.4700	2.4700	2.4700	2.4700	-3.137%	1	2,920	+5.668%
2026-03-20	2.5500	2.5500	2.5500	2.5500	+4.082%	1	2,919	+2.353%
2026-03-19	2.4100	2.4500	2.4100	2.4500	+2.510%	2	2,920	+6.531%
2026-03-17	2.3900	2.3900	2.3900	2.3900	+2.137%	1	2,919	+9.205%
2026-03-11	2.3500	2.3500	2.3400	2.3400	-2.500%	3	2,918	+11.538%
2026-03-10	2.3100	2.4000	2.3100	2.4000	+0.418%	7	2,919	+8.750%
2026-03-09	2.3900	2.3900	2.3900	2.3900	-2.449%	200	2,916	+9.205%
2026-03-05	2.4500	2.4500	2.4500	2.4500	+1.240%	2	3,116	+6.531%
2026-03-04	2.4800	2.4800	2.4200	2.4200	-1.224%	11	3,114	+7.851%
2026-03-03	2.5000	2.5800	2.4500	2.4500	+2.510%	12	3,117	+6.531%
2026-03-02	2.3500	2.3900	2.3500	2.3900	-3.239%	5	3,126	+9.205%
2026-02-27	2.4600	2.4700	2.2800	2.4700	+3.782%	29	3,121	+5.668%
2026-02-26	2.3900	2.4400	2.3800	2.3800	-0.833%	29	3,094	+9.664%
2026-02-25	2.4500	2.4500	2.4000	2.4000	-2.041%	7	3,112	+8.750%
2026-02-20	2.4500	2.4500	2.4500	2.4500	+1.660%	3	3,112	+6.531%
2026-02-19	2.4400	2.4400	2.4100	2.4100	0.000%	6	3,112	+8.299%
2026-02-18	2.3600	2.4100	2.3600	2.4100	-2.429%	726	3,106	+8.299%
2026-02-17	2.4400	2.4700	2.4300	2.4700	+2.917%	27	2,380	+5.668%
2026-02-13	2.4000	2.4000	2.4000	2.4000	-0.826%	30	2,364	+8.750%
2026-02-12	2.3200	2.5000	2.3200	2.4200	+5.217%	8	2,364	+7.851%
2026-02-11	2.2500	2.3200	2.2500	2.3000	+2.222%	14	2,363	+13.478%
2026-02-09	2.2000	2.2500	2.2000	2.2500	-0.442%	2	2,349	+16.000%
2026-02-06	2.4300	2.4300	2.2600	2.2600	-7.755%	10	2,349	+15.487%
2026-02-05	2.3100	2.4500	2.2600	2.4500	+7.930%	45	2,341	+6.531%
2026-02-04	2.1800	2.3400	2.1800	2.2700	-0.439%	10	2,304	+14.978%
2026-02-03	2.1600	2.2800	2.1600	2.2800	+7.042%	4	2,296	+14.474%
2026-02-02	2.0800	2.2000	2.0800	2.1300	+0.472%	33	2,296	+22.535%
2026-01-30	2.0000	2.1200	2.0000	2.1200	+7.071%	2	2,265	+23.113%
2026-01-29	1.9800	1.9800	1.9800	1.9800	+5.319%	2	2,263	+31.818%
2026-01-28	1.8500	1.8900	1.8500	1.8800	-2.083%	654	2,261	+38.830%
2026-01-27	1.9500	1.9800	1.9000	1.9200	-2.041%	346	1,648	+35.938%
2026-01-26	1.9700	2.0200	1.8900	1.9600	-0.508%	30	1,407	+33.163%
2026-01-23	1.9600	1.9800	1.8800	1.9700	+1.546%	246	1,396	+32.487%
2026-01-22	2.0100	2.0300	1.9100	1.9400	-3.483%	126	1,244	+34.536%
2026-01-21	1.9900	2.2400	1.9600	2.0100	-1.951%	212	1,244	+29.851%
2026-01-20	1.9600	2.1000	1.9600	2.0500	+4.592%	13	1,265	+27.317%
2026-01-16	1.9900	2.0000	1.8800	1.9600	-2.000%	38	1,297	+33.163%
2026-01-15	1.9700	2.0000	1.9500	2.0000	+1.010%	8	1,297	+30.500%
2026-01-14	2.0600	2.0700	1.9700	1.9800	-7.477%	9	1,295	+31.818%
2026-01-13	1.9700	2.1400	1.9700	2.1400	+8.081%	66	1,288	+21.963%
2026-01-12	2.0400	2.0500	1.9800	1.9800	-5.714%	99	1,341	+31.818%
2026-01-09	2.1900	2.1900	2.0600	2.1000	+2.439%	4	1,282	+24.286%
2026-01-08	2.1000	2.1500	2.0500	2.0500	+2.500%	192	1,285	+27.317%
2026-01-07	2.1500	2.1500	2.0000	2.0000	-2.439%	21	1,098	+30.500%
2026-01-06	2.1000	2.1000	2.0500	2.0500	-5.530%	22	1,082	+27.317%
2026-01-05	2.2300	2.2400	2.1700	2.1700	-2.691%	18	1,090	+20.276%
2026-01-02	2.2300	2.2300	2.2300	2.2300	-5.106%	10	1,090	+17.040%
2025-12-31	2.3000	2.3500	2.3000	2.3500	+6.818%	2	1,079	+11.064%
2025-12-30	2.2300	2.3000	2.2000	2.2000	-2.655%	27	1,079	+18.636%
2025-12-29	2.1800	2.2900	2.1800	2.2600	-3.830%	17	1,052	+15.487%
2025-12-26	2.2100	2.3500	2.1000	2.3500	+6.818%	13	1,037	+11.064%
2025-12-24	2.2000	2.2000	2.2000	2.2000	-0.452%	2	1,022	+18.636%
2025-12-23	2.2200	2.2200	2.1800	2.2100	+0.455%	8	1,022	+18.100%
2025-12-22	2.2400	2.2400	2.1800	2.2000	-3.084%	9	1,028	+18.636%
2025-12-19	2.2700	2.2700	2.2300	2.2700	-1.304%	6	1,037	+14.978%
2025-12-18	2.3000	2.3000	2.3000	2.3000	-2.542%	15	1,032	+13.478%
2025-12-17	2.2800	2.3600	2.2800	2.3600	+3.509%	7	1,017	+10.593%
2025-12-16	2.3400	2.3400	2.2800	2.2800	-0.437%	22	1,011	+14.474%
2025-12-15	2.2800	2.3000	2.2800	2.2900	+1.778%	10	1,010	+13.974%
2025-12-12	2.2000	2.2500	2.2000	2.2500	+3.211%	11	1,000	+16.000%
2025-12-11	2.1800	2.1800	2.1800	2.1800	-2.242%	4	999	+19.725%
2025-12-10	2.2300	2.2300	2.2300	2.2300	+2.294%	2	995	+17.040%
2025-12-09	2.1800	2.1800	2.1800	2.1800	+2.347%	1	993	+19.725%
2025-12-08	2.2000	2.2000	2.1100	2.1300	-4.484%	10	993	+22.535%
2025-12-05	2.2500	2.2500	2.2300	2.2300	+1.364%	2	986	+17.040%
2025-12-04	2.3000	2.3500	2.1900	2.2000	-10.204%	63	986	+18.636%
2025-12-03	2.4500	2.4500	2.4500	2.4500	+2.510%	10	1,009	+6.531%
2025-12-02	2.4100	2.4100	2.3700	2.3900	+0.844%	13	999	+9.205%
2025-12-01	2.2400	2.3800	2.2400	2.3700	0.000%	424	1,008	+10.127%
2025-11-28	2.4000	2.4000	2.3700	2.3700	0.000%	5	584	+10.127%
2025-11-26	2.3900	2.4100	2.3600	2.3700	0.000%	40	580	+10.127%
2025-11-25	2.3500	2.3700	2.3500	2.3700	0.000%	7	580	+10.127%
2025-11-24	2.4100	2.4100	2.3400	2.3700	-7.059%	9	573	+10.127%
2025-11-21	2.4600	2.5800	2.4300	2.5500	+12.335%	87	571	+2.353%
2025-11-20	2.3900	2.4700	2.2700	2.2700	-8.835%	13	530	+14.978%
2025-11-19	2.4900	2.4900	2.4900	2.4900	0.000%	1	538	+4.819%
2025-11-18	2.4500	2.5000	2.4500	2.4900	-0.797%	7	539	+4.819%
2025-11-17	2.4500	2.5400	2.4000	2.5100	+2.449%	30	542	+3.984%
2025-11-14	2.3500	2.4500	2.3500	2.4500	+6.522%	17	522	+6.531%
2025-11-13	2.3800	2.4200	2.3000	2.3000	+2.222%	26	505	+13.478%
2025-11-12	2.2500	2.2500	2.2500	2.2500	-8.537%	10	499	+16.000%
2025-11-11	2.1400	2.4600	2.1100	2.4600	-6.107%	10	499	+6.098%
2025-11-10	2.5000	2.6500	2.4200	2.6200	+2.745%	20	491	-0.382%
2025-11-07	2.5600	2.5900	2.5500	2.5500	+1.190%	32	477	+2.353%
2025-11-06	2.5300	2.5300	2.5000	2.5200	+2.024%	12	467	+3.571%
2025-11-05	2.4700	2.4700	2.4700	2.4700	-0.803%	10	465	+5.668%
2025-11-04	2.4500	2.4900	2.4500	2.4900	+1.633%	54	475	+4.819%
2025-11-03	2.3300	2.4500	2.3300	2.4500	+2.083%	5	416	+6.531%
2025-10-31	2.3300	2.4200	2.3300	2.4000	+2.128%	34	416	+8.750%
2025-10-30	2.3500	2.3500	2.3500	2.3500	-1.261%	14	390	+11.064%
2025-10-29	2.2800	2.3800	2.2800	2.3800	+2.586%	10	376	+9.664%
2025-10-28	2.3200	2.3200	2.3200	2.3200	0.000%	1	368	+12.500%
2025-10-27	2.3000	2.4300	2.2500	2.3200	0.000%	13	369	+12.500%
2025-10-24	2.3000	2.3200	2.3000	2.3200	-3.333%	11	369	+12.500%
2025-10-23	2.4000	2.4000	2.4000	2.4000	-2.041%	1	368	+8.750%
2025-10-22	2.4300	2.4500	2.4000	2.4500	+3.814%	12	367	+6.531%
2025-10-21	2.3600	2.3600	2.3600	2.3600	+3.057%	5	357	+10.593%
2025-10-20	2.3000	2.3000	2.2900	2.2900	-2.553%	4	352	+13.974%
2025-10-17	2.3600	2.3600	2.3500	2.3500	+3.524%	11	356	+11.064%
2025-10-16	2.2800	2.2800	2.2700	2.2700	-0.873%	2	345	+14.978%
2025-10-15	2.0500	2.2900	1.9200	2.2900	+6.512%	27	345	+13.974%
2025-10-14	2.1500	2.2000	2.0800	2.1500	-0.463%	51	325	+21.395%
2025-10-13	2.2500	2.2500	2.1400	2.1600	-2.262%	16	352	+20.833%
2025-10-10	2.2100	2.2300	2.1500	2.2100	-3.493%	57	338	+18.100%
2025-10-09	2.2700	2.3300	2.2700	2.2900	-0.435%	6	283	+13.974%
2025-10-08	2.2500	2.3000	2.2500	2.3000	+0.877%	35	287	+13.478%
2025-10-07	2.3000	2.3000	2.2800	2.2800	+1.333%	6	256	+14.474%
2025-10-06	2.2500	2.2500	2.2500	2.2500	-2.174%	1	262	+16.000%
2025-10-03	2.1500	2.3500	2.1500	2.3000	+4.545%	22	261	+13.478%
2025-10-02	2.2500	2.3000	2.2000	2.2000	-3.930%	11	241	+18.636%
2025-10-01	2.4000	2.4000	2.2900	2.2900	-4.583%	14	230	+13.974%
2025-09-30	2.4000	2.4000	2.4000	2.4000	+2.128%	1	216	+8.750%
2025-09-29	2.3500	2.4300	2.3100	2.3500	+6.818%	15	215	+11.064%
2025-09-26	2.2900	2.3800	2.2000	2.2000	-4.348%	80	200	+18.636%
2025-09-25	2.2500	2.3000	2.2500	2.3000	+3.139%	2	138	+13.478%
2025-09-24	2.1800	2.2300	2.1800	2.2300	+1.364%	17	138	+17.040%
2025-09-23	2.1000	2.2000	2.1000	2.2000	-2.222%	9	140	+18.636%
2025-09-22	2.4000	2.4000	2.2500	2.2500	-4.255%	49	140	+16.000%
2025-09-19	2.3900	2.3900	2.3500	2.3500	0.000%	2	103	+11.064%
2025-09-18	2.3500	2.3500	2.3500	2.3500	-6.000%	19	103	+11.064%
2025-09-17	2.5000	2.5000	2.4500	2.5000	-1.961%	75	84	+4.400%
2025-09-16	2.5000	2.5500	2.4200	2.5500	0.000%	20	10	+2.353%

.dark-mode .zfbGTm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zfbGTm{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121P5BBAI Jan 21 2028 5.00 Put (BBAI280121P00005000)option OPRA

BBAI20280121P5
BBAI Jan 21 2028 5.00 Put (BBAI280121P00005000)
option OPRA