Dark

BBAI20280121P7
BBAI Jan 21 2028 7.00 Put (BBAI280121P00007000)
option OPRA

EOD

Sep 17, 2026

4.42-1.119%(-0.05)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4500	4.4500	4.4000	4.4200	-1.119%	21	2,425	0.000%
2026-09-16	4.4500	4.4700	4.4100	4.4700	+0.449%	17	2,404	-1.119%
2026-09-15	4.4500	4.4500	4.3600	4.4500	+0.679%	20	2,387	-0.674%
2026-09-11	4.3900	4.4500	4.3800	4.4200	-1.119%	15	2,373	0.000%
2026-09-10	4.4700	4.4700	4.4700	4.4700	+1.591%	2	2,358	-1.119%
2026-09-09	4.4000	4.4000	4.4000	4.4000	-1.124%	11	2,356	+0.455%
2026-09-08	4.4000	4.4500	4.3400	4.4500	+2.299%	116	2,345	-0.674%
2026-09-03	4.3400	4.3500	4.3400	4.3500	0.000%	12	2,229	+1.609%
2026-09-02	4.3500	4.3500	4.3500	4.3500	+1.636%	19	2,217	+1.609%
2026-08-31	4.2800	4.2800	4.2800	4.2800	+0.706%	13	2,198	+3.271%
2026-08-28	4.2500	4.2500	4.2500	4.2500	-1.848%	1	2,211	+4.000%
2026-08-26	4.3300	4.3300	4.3300	4.3300	+0.698%	14	2,212	+2.079%
2026-08-24	4.3000	4.3000	4.3000	4.3000	0.000%	7	2,198	+2.791%
2026-08-17	4.3000	4.3000	4.3000	4.3000	0.000%	1	2,191	+2.791%
2026-08-12	4.3000	4.3000	4.3000	4.3000	-1.826%	2	2,192	+2.791%
2026-08-07	4.3800	4.3800	4.3800	4.3800	-2.667%	50	2,192	+0.913%
2026-08-05	4.5000	4.5000	4.5000	4.5000	+1.810%	2	2,142	-1.778%
2026-08-04	4.5200	4.5300	4.4200	4.4200	-5.957%	4	2,144	0.000%
2026-07-29	4.7000	4.7000	4.7000	4.7000	+0.427%	30	2,140	-5.957%
2026-07-28	4.6800	4.6800	4.6800	4.6800	+1.739%	1	2,110	-5.556%
2026-07-23	4.6000	4.6000	4.6000	4.6000	-1.075%	4	2,109	-3.913%
2026-07-17	4.6300	4.6500	4.6300	4.6500	+3.333%	3	2,113	-4.946%
2026-07-14	4.5000	4.5000	4.5000	4.5000	0.000%	5	2,110	-1.778%
2026-07-13	4.5000	4.5000	4.5000	4.5000	+2.273%	20	2,105	-1.778%
2026-07-09	4.4000	4.4000	4.4000	4.4000	0.000%	30	2,085	+0.455%
2026-07-08	4.4000	4.4000	4.4000	4.4000	+1.852%	1	2,115	+0.455%
2026-07-07	4.3200	4.3200	4.3200	4.3200	+0.465%	3	2,116	+2.315%
2026-07-06	4.3000	4.3000	4.3000	4.3000	+0.703%	5	2,113	+2.791%
2026-07-02	4.2300	4.2700	4.2300	4.2700	+0.708%	17	2,091	+3.513%
2026-07-01	4.2400	4.2400	4.2400	4.2400	-0.935%	1	2,091	+4.245%
2026-06-30	4.2800	4.2800	4.2800	4.2800	+0.469%	1	2,090	+3.271%
2026-06-29	4.3000	4.3000	4.2600	4.2600	-2.517%	2	2,089	+3.756%
2026-06-25	4.4000	4.4000	4.3700	4.3700	+4.048%	10	2,087	+1.144%
2026-06-17	4.2000	4.2000	4.2000	4.2000	+1.449%	5	2,097	+5.238%
2026-06-16	4.1500	4.1500	4.1400	4.1400	+1.471%	2	2,092	+6.763%
2026-06-15	4.0800	4.0800	4.0800	4.0800	-0.488%	58	2,092	+8.333%
2026-06-11	4.1000	4.1000	4.1000	4.1000	-1.442%	40	2,034	+7.805%
2026-06-09	4.2000	4.2000	4.1600	4.1600	+2.716%	12	2,012	+6.250%
2026-06-08	4.0500	4.0500	4.0500	4.0500	-1.220%	10	2,000	+9.136%
2026-06-05	4.1000	4.1000	4.1000	4.1000	+7.895%	1	1,990	+7.805%
2026-06-02	3.8300	3.8300	3.2500	3.8000	0.000%	3	1,989	+16.316%
2026-06-01	3.7000	3.8000	3.6800	3.8000	-5.000%	7	1,990	+16.316%
2026-05-29	3.8200	4.0000	3.6700	4.0000	+5.820%	20	1,989	+10.500%
2026-05-28	3.9000	3.9600	3.7100	3.7800	-0.526%	14	1,985	+16.931%
2026-05-27	3.8000	3.8000	3.8000	3.8000	-3.797%	3	1,982	+16.316%
2026-05-26	3.9000	3.9500	3.9000	3.9500	+1.282%	5	1,979	+11.899%
2026-05-22	3.9000	3.9000	3.9000	3.9000	-0.256%	5	1,980	+13.333%
2026-05-21	3.9100	3.9100	3.9100	3.9100	-1.013%	17	1,976	+13.043%
2026-05-20	3.9500	3.9500	3.9500	3.9500	-1.250%	4	1,976	+11.899%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+2.041%	1	1,973	+10.500%
2026-05-08	3.9500	3.9500	3.9200	3.9200	+1.818%	6	1,973	+12.755%
2026-05-06	3.8500	3.8500	3.8500	3.8500	-2.532%	5	1,967	+14.805%
2026-05-04	3.8500	3.9500	3.8500	3.9500	-2.469%	2	1,972	+11.899%
2026-04-30	4.1000	4.1000	4.0500	4.0500	+1.250%	11	1,973	+9.136%
2026-04-29	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,962	+10.500%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-0.249%	1	1,961	+10.500%
2026-04-22	4.0100	4.0100	4.0100	4.0100	+0.754%	2	1,960	+10.224%
2026-04-21	3.9800	3.9800	3.9800	3.9800	-0.995%	1	1,963	+11.055%
2026-04-20	4.0200	4.0200	4.0200	4.0200	+0.500%	2	1,963	+9.950%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-1.235%	2	1,961	+10.500%
2026-04-15	4.1000	4.1000	4.0500	4.0500	-2.410%	407	1,961	+9.136%
2026-04-14	4.1500	4.1500	4.1500	4.1500	+2.723%	1	1,614	+6.506%
2026-04-10	4.0400	4.0400	4.0400	4.0400	-2.651%	1	1,614	+9.406%
2026-04-07	4.2300	4.2300	4.1500	4.1500	+2.469%	2	1,613	+6.506%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-2.644%	1	1,613	+9.136%
2026-04-02	4.3200	4.3200	4.1600	4.1600	-5.455%	10	1,606	+6.250%
2026-03-30	4.4000	4.4000	4.4000	4.4000	+1.852%	1	1,606	+0.455%
2026-03-27	4.3200	4.3200	4.3200	4.3200	+1.647%	3	1,605	+2.315%
2026-03-26	4.2500	4.2500	4.2500	4.2500	+2.657%	1	1,602	+4.000%
2026-03-23	4.1300	4.1400	4.1300	4.1400	-0.957%	4	1,602	+6.763%
2026-03-20	4.1800	4.1800	4.1800	4.1800	+1.211%	51	1,603	+5.742%
2026-03-19	4.1300	4.1300	4.1300	4.1300	+3.250%	1	1,653	+7.022%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+0.756%	2	1,652	+10.500%
2026-03-16	3.9700	3.9700	3.9700	3.9700	+0.506%	2	1,654	+11.335%
2026-03-12	3.9500	3.9500	3.9500	3.9500	0.000%	5	1,653	+11.899%
2026-03-11	3.9500	3.9500	3.9500	3.9500	-1.003%	1	1,658	+11.899%
2026-03-09	3.9900	3.9900	3.9900	3.9900	-0.250%	1	1,659	+10.777%
2026-03-03	4.1500	4.1500	4.0000	4.0000	0.000%	2	1,659	+10.500%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-3.614%	1	1,658	+10.500%
2026-02-23	4.1000	4.1500	4.1000	4.1500	+4.271%	10	1,657	+6.506%
2026-02-19	3.9800	3.9800	3.9800	3.9800	-1.728%	1	1,665	+11.055%
2026-02-17	4.0700	4.0900	4.0500	4.0500	+1.250%	4	1,665	+9.136%
2026-02-13	3.9500	4.0000	3.9500	4.0000	0.000%	2	1,666	+10.500%
2026-02-12	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,666	+10.500%
2026-02-09	3.7000	3.7000	3.7000	3.7000	-7.500%	1	1,665	+19.459%
2026-02-05	3.8900	4.0000	3.8900	4.0000	+4.167%	8	1,665	+10.500%
2026-02-04	3.8400	3.8400	3.8400	3.8400	+6.667%	1	1,663	+15.104%
2026-02-03	3.5700	3.6300	3.5700	3.6000	+2.857%	53	1,664	+22.778%
2026-01-30	3.3700	3.5000	3.3700	3.5000	-2.235%	473	1,614	+26.286%
2026-01-29	3.4400	3.5800	3.4400	3.5800	+11.180%	202	1,213	+23.464%
2026-01-28	3.2500	3.2500	3.2000	3.2200	-1.227%	10	1,324	+37.267%
2026-01-27	3.3000	3.3000	3.2400	3.2600	-4.118%	204	1,323	+35.583%
2026-01-26	3.3800	3.4000	3.3500	3.4000	+1.190%	15	1,128	+30.000%
2026-01-23	3.5000	3.5000	3.3000	3.3600	-4.000%	18	1,116	+31.548%
2026-01-22	3.4500	3.5000	3.3500	3.5000	-5.405%	88	1,109	+26.286%
2026-01-21	3.5500	3.7000	3.5000	3.7000	+9.467%	5	1,025	+19.459%
2026-01-20	3.3900	3.3900	3.3800	3.3800	+1.198%	3	1,023	+30.769%
2026-01-16	3.3400	3.3400	3.3400	3.3400	-0.299%	112	951	+32.335%
2026-01-15	3.3700	3.5400	3.3000	3.3500	-1.471%	147	951	+31.940%
2026-01-14	3.5000	3.5000	3.4000	3.4000	+1.493%	41	962	+30.000%
2026-01-13	3.4000	3.4200	3.3500	3.3500	-1.471%	13	921	+31.940%
2026-01-12	3.4500	3.4500	3.4000	3.4000	-3.955%	26	930	+30.000%
2026-01-09	3.4600	3.5400	3.4500	3.5400	-0.282%	49	956	+24.859%
2026-01-08	3.5000	3.5500	3.5000	3.5500	+1.429%	11	999	+24.507%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-1.408%	11	1,010	+26.286%
2026-01-06	3.6700	3.6700	3.5000	3.5500	-2.740%	66	1,019	+24.507%
2026-01-05	3.7000	3.7000	3.6500	3.6500	-1.351%	51	1,010	+21.096%
2026-01-02	3.6500	3.7000	3.6500	3.7000	-1.857%	7	1,010	+19.459%
2025-12-31	3.7500	3.7700	3.4500	3.7700	0.000%	169	1,091	+17.241%
2025-12-30	3.7300	3.8200	3.7300	3.7700	-0.265%	7	1,091	+17.241%
2025-12-29	3.7500	3.7800	3.7000	3.7800	+2.162%	45	1,090	+16.931%
2025-12-26	3.7000	3.7000	3.7000	3.7000	+1.370%	7	1,056	+19.459%
2025-12-24	3.6500	3.7000	3.6500	3.6500	+1.955%	9	1,047	+21.096%
2025-12-23	3.6000	3.6000	3.5800	3.5800	-0.556%	2	1,047	+23.464%
2025-12-22	3.6500	3.6500	3.6000	3.6000	-1.370%	73	1,048	+22.778%
2025-12-19	3.7000	3.7000	3.6500	3.6500	-3.947%	10	1,119	+21.096%
2025-12-18	3.8000	3.8500	3.8000	3.8000	+2.703%	32	1,129	+16.316%
2025-12-17	3.7500	3.8000	3.7000	3.7000	-1.333%	22	1,099	+19.459%
2025-12-16	3.7500	3.7500	3.7500	3.7500	0.000%	6	1,077	+17.867%
2025-12-15	3.7000	3.7500	3.7000	3.7500	+1.351%	20	1,073	+17.867%
2025-12-12	3.6000	3.7000	3.6000	3.7000	+1.928%	76	1,053	+19.459%
2025-12-10	3.6000	3.6500	3.6000	3.6300	-1.892%	25	1,117	+21.763%
2025-12-09	3.6600	3.7000	3.6200	3.7000	-0.270%	60	1,122	+19.459%
2025-12-08	3.7100	3.7100	3.7100	3.7100	+1.644%	1	1,077	+19.137%
2025-12-05	3.6500	3.6500	3.6500	3.6500	+3.693%	1	1,076	+21.096%
2025-12-04	3.8000	3.8000	3.5200	3.5200	-7.368%	161	1,075	+25.568%
2025-11-28	3.8000	3.8000	3.8000	3.8000	0.000%	100	1,158	+16.316%
2025-11-26	3.8000	3.8000	3.8000	3.8000	-1.299%	11	1,198	+16.316%
2025-11-24	3.9200	3.9500	3.8500	3.8500	-3.990%	220	1,198	+14.805%
2025-11-21	4.0500	4.1000	4.0100	4.0100	+0.250%	60	1,409	+10.224%
2025-11-20	3.8500	4.0000	3.8000	4.0000	+1.266%	31	1,369	+10.500%
2025-11-19	3.9500	3.9500	3.9500	3.9500	+1.282%	101	1,350	+11.899%
2025-11-18	4.0000	4.0000	3.9000	3.9000	-3.704%	38	1,249	+13.333%
2025-11-17	4.0000	4.0500	3.7600	4.0500	+5.195%	75	1,234	+9.136%
2025-11-14	3.8800	3.8800	3.8500	3.8500	+1.316%	41	1,160	+14.805%
2025-11-13	3.8000	3.8000	3.8000	3.8000	+1.604%	11	1,151	+16.316%
2025-11-12	3.6000	3.7400	3.5800	3.7400	-2.350%	46	1,142	+18.182%
2025-11-11	3.7500	3.8300	3.7500	3.8300	-4.726%	2	1,136	+15.405%
2025-11-10	4.0000	4.1600	4.0000	4.0200	0.000%	18	1,134	+9.950%
2025-11-07	4.0500	4.0700	4.0200	4.0200	+0.500%	26	1,125	+9.950%
2025-11-06	4.0500	4.0500	4.0000	4.0000	+2.564%	48	1,099	+10.500%
2025-11-05	4.0000	4.0000	3.9000	3.9000	-2.500%	34	1,051	+13.333%
2025-11-04	4.0000	4.1500	3.9200	4.0000	+2.564%	21	1,030	+10.500%
2025-11-03	3.8500	3.9000	3.8500	3.9000	+0.775%	52	966	+13.333%
2025-10-31	3.8700	3.8700	3.8700	3.8700	+1.842%	20	966	+14.212%
2025-10-29	3.8000	3.8000	3.8000	3.8000	-1.299%	1	986	+16.316%
2025-10-28	3.7100	3.8500	3.7100	3.8500	+1.316%	19	987	+14.805%
2025-10-27	3.8000	3.8300	3.7400	3.8000	+1.333%	12	991	+16.316%
2025-10-24	3.7500	3.7500	3.7500	3.7500	-1.316%	1	991	+17.867%
2025-10-23	4.0000	4.0000	3.8000	3.8000	-1.554%	2	990	+16.316%
2025-10-22	3.8500	3.9000	3.8500	3.8600	+1.579%	42	991	+14.508%
2025-10-21	3.7000	3.8000	3.6000	3.8000	+2.703%	9	959	+16.316%
2025-10-20	3.7000	3.7500	3.6700	3.7000	-2.632%	28	950	+19.459%
2025-10-17	3.7500	3.8500	3.7500	3.8000	+2.703%	6	924	+16.316%
2025-10-16	3.6400	3.9000	3.5000	3.7000	+1.928%	8	918	+19.459%
2025-10-15	3.4000	3.7000	3.4000	3.6300	+6.765%	46	912	+21.763%
2025-10-14	3.5300	3.6000	3.4000	3.4000	+36.000%	25	897	+30.000%
2025-10-13	3.6000	3.6000	2.5000	2.5000	-32.432%	235	875	+76.800%
2025-10-10	3.5000	3.7500	3.4000	3.7000	+2.493%	180	663	+19.459%
2025-10-09	3.7400	3.7400	3.6100	3.6100	-2.695%	8	623	+22.438%
2025-10-08	3.7100	3.7100	3.7100	3.7100	+2.770%	1	617	+19.137%
2025-10-07	3.7000	3.7000	3.6100	3.6100	+0.278%	12	616	+22.438%
2025-10-06	3.5800	3.6000	3.5400	3.6000	-3.743%	44	604	+22.778%
2025-10-03	3.7000	3.7400	3.6000	3.7400	+1.081%	35	560	+18.182%
2025-10-02	3.7500	3.7500	3.7000	3.7000	-2.116%	6	525	+19.459%
2025-10-01	3.8500	3.8500	3.7800	3.7800	-2.326%	50	529	+16.931%
2025-09-30	3.9000	3.9000	3.6200	3.8700	+1.842%	107	569	+14.212%
2025-09-29	3.8200	3.9000	3.8000	3.8000	0.000%	10	462	+16.316%
2025-09-26	3.8000	3.8000	3.8000	3.8000	+2.703%	53	457	+16.316%
2025-09-25	3.7000	3.7000	3.6000	3.7000	+3.352%	113	404	+19.459%
2025-09-24	3.4000	3.6000	3.4000	3.5800	+3.768%	104	292	+23.464%
2025-09-23	3.2000	3.6000	3.2000	3.4500	-6.757%	44	190	+28.116%
2025-09-22	3.8000	3.8000	3.7000	3.7000	-0.804%	13	179	+19.459%
2025-09-19	3.7900	3.8300	3.7000	3.7300	-1.842%	135	167	+18.499%
2025-09-18	3.9000	3.9000	3.7900	3.8000	-3.308%	16	37	+16.316%
2025-09-17	3.9800	3.9800	3.9300	3.9300	-1.750%	11	21	+12.468%
2025-09-16	3.9000	4.0000	3.8800	4.0000	-3.614%	22	10	+10.500%
2025-09-15	4.1500	4.1500	4.1500	4.1500	0.000%	1	1	+6.506%

.dark-mode .V3XzkX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V3XzkX{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20280121P7BBAI Jan 21 2028 7.00 Put (BBAI280121P00007000)option OPRA

BBAI20280121P7
BBAI Jan 21 2028 7.00 Put (BBAI280121P00007000)
option OPRA