Dark

BABA20250620P125
BABA Jun 20 2025 125.00 Put (BABA250620P00125000)
option OPRA

EOD

Jun 11, 2025

6.50+12.847%(+0.74)687

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	5.00	6.61	4.80	6.50	+12.847%	687	12,627	0.000%
2025-06-10	6.56	7.10	5.75	5.76	-4.793%	157	12,239	+12.847%
2025-06-09	6.60	6.60	5.74	6.05	-20.395%	36	12,255	+7.438%
2025-06-06	8.35	8.38	7.57	7.60	+5.556%	340	12,258	-14.474%
2025-06-05	7.37	7.70	6.90	7.20	-12.302%	1,155	12,312	-9.722%
2025-06-04	10.55	10.55	8.12	8.21	-28.794%	1,519	11,382	-20.828%
2025-06-03	10.85	11.85	10.85	11.53	-0.173%	53	9,882	-43.625%
2025-06-02	12.37	12.37	11.55	11.55	-6.780%	17	9,888	-43.723%
2025-05-30	12.25	13.20	12.20	12.39	+23.900%	172	9,893	-47.538%
2025-05-29	9.55	10.25	9.50	10.00	-2.913%	346	9,930	-35.000%
2025-05-28	9.35	10.30	9.35	10.30	+29.235%	108	10,121	-36.893%
2025-05-27	8.40	8.40	7.97	7.97	+3.105%	31	10,128	-18.444%
2025-05-23	8.05	9.00	7.70	7.73	+5.170%	2,128	10,425	-15.912%
2025-05-22	7.45	7.75	7.20	7.35	+12.903%	1,600	10,425	-11.565%
2025-05-21	5.21	6.88	5.21	6.51	+13.811%	715	11,058	-0.154%
2025-05-20	6.22	6.22	5.71	5.72	-19.550%	686	10,753	+13.636%
2025-05-19	9.00	9.00	7.00	7.11	+2.746%	384	10,721	-8.579%
2025-05-16	6.02	6.92	5.50	6.92	-2.260%	544	10,800	-6.069%
2025-05-15	5.80	7.75	5.80	7.08	+79.241%	3,295	10,934	-8.192%
2025-05-14	3.91	4.40	3.80	3.95	-11.633%	487	9,696	+64.557%
2025-05-13	4.50	5.00	4.25	4.47	+2.523%	450	9,549	+45.414%
2025-05-12	4.60	4.70	4.19	4.36	-44.103%	620	9,593	+49.083%
2025-05-09	7.04	7.85	7.04	7.80	+1.961%	712	9,891	-16.667%
2025-05-08	8.30	8.30	7.52	7.65	-15.094%	55	10,198	-15.033%
2025-05-07	8.60	9.40	8.60	9.01	+21.922%	1,454	10,220	-27.858%
2025-05-06	6.77	7.39	6.50	7.39	-4.645%	132	9,470	-12.043%
2025-05-05	7.90	7.90	7.55	7.75	-4.791%	73	9,483	-16.129%
2025-05-02	8.10	8.70	7.66	8.14	-21.200%	1,296	9,475	-20.147%
2025-05-01	10.45	10.95	10.33	10.33	-13.193%	11	9,414	-37.076%
2025-04-30	11.85	11.90	11.85	11.90	+6.250%	12	9,415	-45.378%
2025-04-29	11.55	11.55	11.20	11.20	-10.400%	21	9,425	-41.964%
2025-04-28	11.45	13.00	11.25	12.50	+4.690%	91	9,411	-48.000%
2025-04-25	12.00	12.15	11.65	11.94	-5.238%	118	9,411	-45.561%
2025-04-24	13.06	13.06	12.50	12.60	+1.205%	120	9,406	-48.413%
2025-04-23	12.84	13.00	10.30	12.45	-17.550%	84	9,369	-47.791%
2025-04-22	15.95	15.95	14.37	15.10	-23.737%	28	9,395	-56.954%
2025-04-21	20.15	20.15	19.80	19.80	+7.902%	15	9,408	-67.172%
2025-04-17	18.69	18.69	18.35	18.35	-10.049%	7	9,414	-64.578%
2025-04-16	20.20	20.40	20.20	20.40	+23.937%	7	9,414	-68.137%
2025-04-15	16.65	17.70	16.31	16.46	+2.236%	37	9,416	-60.510%
2025-04-14	18.25	18.25	15.50	16.10	-27.248%	379	9,448	-59.627%
2025-04-11	23.73	25.74	22.00	22.13	-14.622%	1,064	9,692	-70.628%
2025-04-10	22.10	25.92	21.12	25.92	+11.340%	19	10,094	-74.923%
2025-04-09	25.00	30.20	22.80	23.28	-13.778%	462	10,095	-72.079%
2025-04-08	22.43	27.50	22.43	27.00	+16.129%	183	10,217	-75.926%
2025-04-07	22.09	25.22	18.20	23.25	+40.060%	942	10,241	-72.043%
2025-04-04	12.80	18.31	12.80	16.60	+100.241%	1,114	10,757	-60.843%
2025-04-03	8.67	8.68	7.85	8.29	+8.366%	728	10,866	-21.592%
2025-04-02	6.80	7.75	6.80	7.65	+14.179%	32	10,646	-15.033%
2025-04-01	6.70	7.10	6.60	6.70	-2.190%	370	10,644	-2.985%
2025-03-31	7.67	7.70	6.85	6.85	-0.725%	1,190	10,472	-5.109%
2025-03-28	6.85	7.25	6.50	6.90	+17.949%	2,448	10,581	-5.797%
2025-03-27	6.40	6.50	5.60	5.85	-16.429%	147	10,221	+11.111%
2025-03-26	6.73	7.35	6.50	7.00	+0.719%	57	10,222	-7.143%
2025-03-25	5.80	6.95	5.78	6.95	+11.200%	422	10,219	-6.475%
2025-03-24	6.35	6.35	6.02	6.25	-3.846%	122	10,159	+4.000%
2025-03-21	7.25	7.25	6.28	6.50	+4.000%	2,310	10,069	0.000%
2025-03-20	6.30	6.35	5.90	6.25	+26.263%	92	10,349	+4.000%
2025-03-19	5.00	5.22	4.85	4.95	-4.255%	54	10,310	+31.313%
2025-03-18	4.83	5.45	4.83	5.17	+11.905%	124	10,286	+25.725%
2025-03-17	5.50	5.50	4.48	4.62	-19.652%	599	10,229	+40.693%
2025-03-14	6.05	6.05	5.70	5.75	-17.504%	5,052	10,357	+13.043%
2025-03-13	7.55	7.55	6.65	6.97	-11.210%	1,508	6,749	-6.743%
2025-03-12	7.30	7.85	7.18	7.85	+9.028%	9	6,749	-17.197%
2025-03-11	7.85	7.85	6.50	7.20	-19.101%	78	6,748	-9.722%
2025-03-10	6.90	9.37	6.90	8.90	+39.280%	579	6,755	-26.966%
2025-03-07	6.20	6.97	5.70	6.39	-6.167%	88	6,471	+1.721%
2025-03-06	5.75	7.30	5.75	6.81	+11.639%	242	6,460	-4.552%
2025-03-05	8.00	8.35	6.10	6.10	-36.458%	1,902	6,356	+6.557%
2025-03-04	10.03	11.20	8.85	9.60	-3.518%	39	4,764	-32.292%
2025-03-03	8.35	10.20	8.35	9.95	+7.220%	313	4,732	-34.673%
2025-02-28	9.60	9.70	8.77	9.28	+19.742%	1,696	4,458	-29.957%
2025-02-27	7.65	7.75	7.05	7.75	+4.027%	35	3,692	-16.129%
2025-02-26	6.65	7.45	6.65	7.45	-13.372%	24	3,703	-12.752%
2025-02-25	9.35	9.46	8.60	8.60	-21.101%	663	3,708	-24.419%
2025-02-24	7.95	10.90	7.35	10.90	+77.236%	414	3,414	-40.367%
2025-02-21	6.00	6.55	5.70	6.15	-14.583%	2,100	3,379	+5.691%
2025-02-20	6.83	9.15	5.60	7.20	-37.446%	2,116	2,625	-9.722%
2025-02-19	11.80	11.80	11.15	11.51	-1.202%	291	1,678	-43.527%
2025-02-18	11.06	11.85	11.00	11.65	-12.075%	686	1,579	-44.206%
2025-02-14	13.60	14.98	13.09	13.25	-17.702%	1,124	716	-50.943%
2025-02-13	16.60	16.60	16.10	16.10	+0.625%	51	766	-59.627%
2025-02-12	16.84	17.40	15.60	16.00	-14.667%	31	766	-59.375%
2025-02-11	19.05	19.05	17.75	18.75	-8.088%	28	752	-65.333%
2025-02-10	21.65	21.65	20.35	20.40	-18.072%	84	726	-68.137%
2025-02-07	24.70	24.90	24.20	24.90	-10.108%	16	696	-73.896%
2025-02-05	27.81	27.81	27.70	27.70	+6.744%	115	696	-76.534%
2025-01-30	28.51	28.51	25.65	25.95	-14.413%	107	696	-74.952%
2025-01-29	27.75	30.32	27.75	30.32	-17.810%	26	684	-78.562%
2025-01-24	37.44	37.44	36.89	36.89	-8.666%	50	684	-82.380%
2025-01-17	40.81	40.81	40.20	40.39	-6.004%	240	724	-83.907%
2025-01-16	42.97	42.97	42.97	42.97	-0.762%	5	724	-84.873%
2025-01-14	43.30	43.30	43.30	43.30	-2.213%	9	729	-84.988%
2025-01-13	44.28	44.28	44.28	44.28	+19.353%	2	738	-85.321%
2024-11-18	37.10	37.10	37.10	37.10	+23.379%	10	750	-82.480%
2024-11-06	30.07	30.07	30.07	30.07	+7.163%	2	750	-78.384%
2024-11-05	28.00	28.12	28.00	28.06	-3.074%	12	748	-76.835%
2024-11-04	28.95	28.95	28.95	28.95	-1.363%	20	746	-77.547%
2024-11-01	29.38	29.38	29.35	29.35	+1.347%	10	736	-77.853%
2024-10-25	28.70	29.01	28.70	28.96	+24.026%	650	741	-77.555%
2024-10-08	23.35	23.35	23.35	23.35	+12.966%	50	539	-72.163%
2024-10-04	20.67	20.67	20.67	20.67	-3.456%	50	489	-68.553%
2024-10-03	21.43	21.43	21.41	21.41	-0.186%	25	464	-69.640%
2024-10-02	21.30	22.70	20.82	21.45	-2.144%	690	456	-69.697%
2024-10-01	22.01	22.01	21.91	21.92	-57.188%	5	5	-70.347%
2024-06-25	51.20	51.20	51.20	51.20	-0.331%	10	12	-87.305%
2024-03-20	51.37	51.37	51.37	51.37	-3.185%	6	12	-87.347%
2024-02-02	53.05	53.06	53.05	53.06	+0.875%	2	39	-87.750%
2024-02-01	52.56	52.61	52.50	52.60	-8.522%	24	37	-87.643%
2024-01-22	57.50	57.50	57.50	57.50	+1.987%	22	13	-88.696%
2024-01-18	56.38	56.38	56.38	56.38	-0.652%	6	6	-88.471%
2024-01-17	56.75	56.75	56.75	56.75	+9.072%	6	11	-88.546%
2024-01-12	52.03	52.03	52.03	52.03	-2.015%	6	11	-87.507%
2024-01-11	53.10	53.10	53.10	53.10	-0.748%	6	11	-87.759%
2024-01-10	53.50	53.50	53.50	53.50	+0.244%	6	11	-87.850%
2024-01-09	53.37	53.37	53.37	53.37	+0.508%	1	11	-87.821%
2024-01-08	53.10	53.10	53.10	53.10	+10.052%	6	137	-87.759%
2023-12-29	48.25	48.25	48.25	48.25	+0.521%	3	134	-86.528%
2023-12-28	47.42	48.00	47.42	48.00	-3.614%	19	134	-86.458%
2023-12-21	50.24	50.24	49.80	49.80	-3.075%	58	115	-86.948%
2023-12-19	51.38	51.38	51.38	51.38	-2.965%	1	61	-87.349%
2023-12-08	54.50	54.50	52.95	52.95	-2.844%	25	62	-87.724%
2023-12-06	54.50	54.50	54.50	54.50	+3.181%	7	80	-88.073%
2023-12-04	52.40	52.82	52.04	52.82	+4.906%	22	87	-87.694%
2023-11-29	50.35	50.35	50.35	50.35	+5.027%	10	65	-87.090%
2023-11-27	47.94	47.94	47.94	47.94	+2.000%	1	55	-86.441%
2023-11-22	47.00	47.00	47.00	47.00	-1.715%	1	53	-86.170%
2023-11-20	47.82	47.82	47.82	47.82	+14.320%	1	53	-86.407%
2023-09-21	41.95	41.95	41.83	41.83	+12.446%	6	52	-84.461%
2023-08-29	37.20	37.20	37.20	37.20	-11.196%	10	49	-82.527%
2023-08-18	41.89	41.89	41.89	41.89	-1.736%	1	39	-84.483%
2023-07-03	42.63	42.63	42.63	42.63	-2.560%	1	39	-84.753%
2023-06-30	43.75	43.75	43.75	43.75	+5.017%	1	39	-85.143%
2023-06-20	41.73	41.73	41.66	41.66	-5.490%	2	38	-84.398%
2023-05-23	44.08	44.08	44.08	44.08	-5.265%	1	40	-85.254%
2023-05-03	46.53	46.53	46.53	46.53	+13.765%	3	41	-86.031%
2023-04-21	40.90	40.90	40.90	40.90	+8.488%	3	44	-84.108%
2023-04-17	37.70	37.70	37.70	37.70	+8.240%	1	41	-82.759%
2023-03-30	34.83	34.83	34.83	34.83	-11.823%	1	40	-81.338%
2023-03-28	40.00	40.02	39.50	39.50	-7.277%	3	39	-83.544%
2023-03-08	42.60	42.60	42.60	42.60	+24.707%	1	36	-84.742%
2023-02-16	34.60	34.60	34.16	34.16	+7.118%	5	37	-80.972%
2023-02-09	31.88	31.89	31.88	31.89	+2.081%	2	32	-79.617%
2023-02-02	31.22	31.24	31.22	31.24	+2.092%	2	30	-79.193%
2023-01-31	30.60	30.60	30.60	30.60	+5.336%	2	28	-78.758%
2023-01-23	29.05	29.05	29.00	29.05	-2.353%	22	26	-77.625%
2023-01-20	29.75	29.75	29.75	29.75	-6.063%	20	32	-78.151%
2023-01-17	31.71	31.71	31.65	31.67	-5.547%	10	12	-79.476%
2023-01-11	33.53	33.53	33.53	33.53	0.000%	2	2	-80.614%