Dark

BABA20270319P100
BABA Mar 19 2027 100.00 Put (BABA270319P00100000)
option OPRA

EOD

Oct 1, 2026

7.25+2.113%(+0.15)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0000	7.4000	7.0000	7.2500	+2.113%	43	5,107	0.000%
2026-09-30	7.1500	7.1500	7.1000	7.1000	-2.740%	2	5,105	+2.113%
2026-09-29	7.2000	7.3000	7.2000	7.3000	+5.797%	100	5,105	-0.685%
2026-09-25	6.8400	6.9000	6.8000	6.9000	+2.985%	13	5,089	+5.072%
2026-09-24	6.4500	6.7000	6.4500	6.7000	0.000%	87	5,094	+8.209%
2026-09-23	6.8000	6.8500	6.6000	6.7000	+20.721%	96	5,093	+8.209%
2026-09-22	5.1500	5.5500	5.1000	5.5500	-5.932%	18	5,002	+30.631%
2026-09-21	6.4700	6.4700	5.9000	5.9000	-12.202%	7	4,990	+22.881%
2026-09-18	6.8700	6.8700	6.7200	6.7200	-11.579%	2	4,983	+7.887%
2026-09-17	7.9000	7.9000	7.6000	7.6000	-7.317%	24	4,983	-4.605%
2026-09-16	7.8800	8.2000	7.8800	8.2000	+12.329%	81	4,963	-11.585%
2026-09-15	7.3000	7.3000	7.3000	7.3000	0.000%	4	4,960	-0.685%
2026-09-14	7.5000	7.5700	7.3000	7.3000	-2.013%	59	4,960	-0.685%
2026-09-11	7.5500	7.5500	7.4500	7.4500	-4.487%	3	4,914	-2.685%
2026-09-10	7.8500	8.1000	7.8000	7.8000	+4.698%	82	4,912	-7.051%
2026-09-09	7.3500	7.6000	7.3500	7.4500	+10.370%	35	4,900	-2.685%
2026-09-08	6.7500	6.7500	6.7500	6.7500	-0.735%	5	4,883	+7.407%
2026-09-04	6.8000	6.8000	6.8000	6.8000	-2.158%	1	4,880	+6.618%
2026-09-03	7.1300	7.2500	6.9500	6.9500	+2.963%	10	4,880	+4.317%
2026-09-02	6.6700	6.8000	6.6700	6.7500	+4.651%	8	4,877	+7.407%
2026-09-01	6.5300	6.7500	6.4500	6.4500	+0.781%	445	4,877	+12.403%
2026-08-31	6.3500	6.4000	6.3500	6.4000	+0.787%	13	4,461	+13.281%
2026-08-27	5.9000	6.3500	5.9000	6.3500	+15.455%	9	4,449	+14.173%
2026-08-26	5.5000	5.5000	5.5000	5.5000	-2.655%	1	4,440	+31.818%
2026-08-25	6.0500	6.0500	5.6000	5.6500	-1.739%	36	4,440	+28.319%
2026-08-24	6.0000	6.0000	5.3000	5.7500	+4.356%	25	4,418	+26.087%
2026-08-21	4.5500	5.5300	4.5000	5.5100	+45.767%	112	4,399	+31.579%
2026-08-20	4.3500	4.3500	3.7800	3.7800	-6.667%	3	4,353	+91.799%
2026-08-19	4.0000	4.0500	4.0000	4.0500	-4.706%	2	4,355	+79.012%
2026-08-18	4.5000	4.5000	4.2500	4.2500	-11.458%	31	4,355	+70.588%
2026-08-17	4.5000	4.8000	4.5000	4.8000	-1.235%	2	4,385	+51.042%
2026-08-14	4.8800	4.8800	4.8000	4.8600	-7.429%	23	4,384	+49.177%
2026-08-13	5.0500	5.2500	5.0000	5.2500	+15.894%	28	4,401	+38.095%
2026-08-11	4.5300	4.5300	4.5300	4.5300	+8.373%	3	4,391	+60.044%
2026-08-10	4.1800	4.1800	4.1800	4.1800	-16.400%	1	4,391	+73.445%
2026-08-06	5.0000	5.0000	5.0000	5.0000	+2.041%	1	4,390	+45.000%
2026-08-04	5.2500	5.2500	4.9000	4.9000	-1.010%	1,106	5,390	+47.959%
2026-08-03	5.0500	5.1500	4.9500	4.9500	-19.118%	10	5,317	+46.465%
2026-07-31	6.6600	6.6600	6.1200	6.1200	-25.366%	5	5,323	+18.464%
2026-07-30	8.2000	8.2000	8.2000	8.2000	+5.806%	1	5,323	-11.585%
2026-07-29	7.8400	7.8400	7.7500	7.7500	-0.641%	3	5,322	-6.452%
2026-07-28	7.7500	7.8000	7.7500	7.8000	-5.455%	13	5,321	-7.051%
2026-07-27	8.2500	8.2500	8.2500	8.2500	-3.621%	1	5,322	-12.121%
2026-07-24	8.9000	8.9000	8.5600	8.5600	+5.679%	9	5,321	-15.304%
2026-07-23	8.1000	8.1000	8.1000	8.1000	+13.445%	5	5,322	-10.494%
2026-07-20	7.4400	7.6500	6.9900	7.1400	-12.821%	13	5,327	+1.541%
2026-07-17	8.2200	8.2200	8.1900	8.1900	+9.200%	4	5,331	-11.477%
2026-07-16	7.5000	7.5000	7.5000	7.5000	-2.597%	1	5,332	-3.333%
2026-07-15	7.6500	7.7000	7.5200	7.7000	-14.917%	4	5,332	-5.844%
2026-07-14	9.2500	9.2500	8.9500	9.0500	+2.376%	14	5,335	-19.890%
2026-07-13	9.1500	9.1500	8.8400	8.8400	-3.070%	5	5,337	-17.986%
2026-07-10	8.9000	9.1200	8.9000	9.1200	-4.503%	11	5,334	-20.504%
2026-07-09	9.5500	9.5500	9.5500	9.5500	-8.612%	3	5,325	-24.084%
2026-07-08	11.6000	11.6000	10.4400	10.4500	-27.931%	14	5,322	-30.622%
2026-07-07	14.5000	14.5000	14.3800	14.5000	-1.159%	1,026	5,328	-50.000%
2026-07-06	15.2200	15.2200	14.6700	14.6700	+2.230%	79	4,322	-50.579%
2026-07-01	14.3500	14.3500	14.3500	14.3500	-6.515%	3	4,320	-49.477%
2026-06-30	16.0000	16.1000	15.3500	15.3500	-2.725%	11	4,320	-52.769%
2026-06-25	14.6300	15.7800	14.6300	15.7800	+15.435%	1,175	4,310	-54.056%
2026-06-24	12.6000	13.7200	12.5500	13.6700	+12.510%	67	4,803	-46.964%
2026-06-23	12.1000	12.2500	11.8600	12.1500	+8.969%	1,043	4,737	-40.329%
2026-06-22	10.9000	11.3000	10.9000	11.1500	+3.241%	21	3,957	-34.978%
2026-06-18	10.5500	10.8000	10.5500	10.8000	+8.000%	14	3,927	-32.870%
2026-06-17	9.5200	10.0000	9.4500	10.0000	+2.041%	115	3,927	-27.500%
2026-06-16	9.4000	9.9700	9.4000	9.8000	+5.263%	276	3,851	-26.020%
2026-06-12	9.3100	9.3100	9.3100	9.3100	-1.481%	1	3,781	-22.127%
2026-06-11	9.3500	10.0000	9.3500	9.4500	+11.046%	3,032	3,780	-23.280%
2026-06-10	8.4000	8.5500	8.4000	8.5100	+14.690%	5	816	-14.806%
2026-06-08	7.4300	7.6700	7.4100	7.4200	+18.720%	104	811	-2.291%
2026-06-04	6.3000	6.3800	6.2500	6.2500	-1.575%	46	743	+16.000%
2026-06-03	6.3500	6.3500	6.3500	6.3500	+15.455%	3	715	+14.173%
2026-06-02	5.5000	5.5000	5.5000	5.5000	-13.386%	4	712	+31.818%
2026-06-01	6.3700	6.4500	6.1900	6.3500	-5.224%	25	716	+14.173%
2026-05-29	6.7100	6.8000	6.7000	6.7000	+1.362%	137	693	+8.209%
2026-05-28	6.7800	6.7800	6.3000	6.6100	+8.361%	13	556	+9.682%
2026-05-27	6.2000	6.2500	6.0000	6.1000	+4.274%	7	543	+18.852%
2026-05-26	5.8500	5.8500	5.8500	5.8500	-2.500%	1	536	+23.932%
2026-05-22	6.0000	6.0000	6.0000	6.0000	0.000%	5	535	+20.833%
2026-05-21	6.0000	6.0000	6.0000	6.0000	+18.812%	1	534	+20.833%
2026-05-19	5.0500	5.0500	5.0500	5.0500	+7.447%	1	534	+43.564%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-9.615%	2	534	+54.255%
2026-05-12	5.2000	5.2000	5.2000	5.2000	-0.952%	1	535	+39.423%
2026-05-11	5.2500	5.2500	5.2500	5.2500	+6.061%	1	535	+38.095%
2026-05-07	4.9500	4.9500	4.9500	4.9500	-2.367%	1	534	+46.465%
2026-05-06	5.0700	5.0700	5.0700	5.0700	-14.646%	1	535	+42.998%
2026-05-04	5.9400	5.9400	5.7500	5.9400	-2.623%	15	535	+22.054%
2026-05-01	6.1000	6.1000	6.1000	6.1000	+0.660%	1	519	+18.852%
2026-04-27	6.1000	6.1000	6.0600	6.0600	+10.182%	2	519	+19.637%
2026-04-20	5.5000	5.5000	5.5000	5.5000	+4.962%	1	517	+31.818%
2026-04-17	5.3000	5.3000	5.2400	5.2400	-31.053%	2	518	+38.359%
2026-04-10	7.5000	7.6000	7.5000	7.6000	-6.173%	4	519	-4.605%
2026-04-09	8.1000	8.1000	8.1000	8.1000	+6.579%	1	515	-10.494%
2026-04-08	7.6100	7.6100	7.6000	7.6000	-22.449%	2	514	-4.605%
2026-04-07	8.7600	9.8000	8.7600	9.8000	+19.077%	10	516	-26.020%
2026-03-31	8.2300	8.2300	8.2300	8.2300	-4.855%	1	511	-11.908%
2026-03-27	8.3800	8.6500	8.3800	8.6500	+8.125%	6	511	-16.185%
2026-03-26	8.0000	8.0000	8.0000	8.0000	0.000%	10	508	-9.375%
2026-03-24	7.8000	8.0000	7.8000	8.0000	+5.263%	21	498	-9.375%
2026-03-23	7.8500	7.8500	7.5500	7.6000	-3.797%	366	477	-4.605%
2026-03-19	6.4200	8.5100	6.4200	7.9000	+35.043%	109	111	-8.228%
2026-03-17	5.8500	5.8500	5.8500	5.8500	-20.300%	5	12	+23.932%
2026-03-09	7.3400	7.3400	7.3400	7.3400	+0.548%	1	7	-1.226%
2026-03-06	7.4000	7.4000	7.0000	7.3000	+12.481%	3	6	-0.685%
2026-03-04	6.4500	6.4900	6.4500	6.4900	+22.453%	4	6	+11.710%
2026-03-02	5.2000	5.3000	5.2000	5.3000	0.000%	3	2	+36.792%