Dark

BABA20270319P105
BABA Mar 19 2027 105.00 Put (BABA270319P00105000)
option OPRA

EOD

Oct 1, 2026

9.75+3.945%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.7500	9.7500	9.7500	9.7500	+3.945%	1	5,095	0.000%
2026-09-30	9.4000	9.4000	9.3800	9.3800	-3.795%	11	5,096	+3.945%
2026-09-29	9.6100	9.7500	9.6000	9.7500	+10.169%	9	5,086	0.000%
2026-09-28	8.8500	8.8500	8.8500	8.8500	0.000%	3	5,082	+10.169%
2026-09-25	8.8500	8.8500	8.8500	8.8500	+2.312%	1	5,079	+10.169%
2026-09-24	8.7000	8.7000	8.6500	8.6500	-1.143%	135	5,078	+12.717%
2026-09-23	8.8600	8.8600	8.6000	8.7500	+16.667%	13	5,078	+11.429%
2026-09-22	6.7500	7.5000	6.7500	7.5000	-3.846%	44	5,074	+30.000%
2026-09-21	8.1500	8.1500	7.8000	7.8000	-10.857%	9	5,084	+25.000%
2026-09-18	8.9400	8.9400	8.5500	8.7500	-11.616%	14	5,077	+11.429%
2026-09-15	9.9000	9.9000	9.9000	9.9000	+1.124%	1	5,074	-1.515%
2026-09-14	10.1600	10.1600	9.7900	9.7900	-0.102%	5	5,073	-0.409%
2026-09-11	9.7500	9.8000	9.7500	9.8000	-2.584%	23	5,076	-0.510%
2026-09-10	10.4000	10.4000	10.0500	10.0600	+3.711%	5	5,056	-3.082%
2026-09-09	9.7300	9.7300	9.7000	9.7000	+11.239%	5	5,060	+0.515%
2026-09-08	8.8100	8.8700	8.6900	8.7200	-3.219%	42	5,057	+11.812%
2026-09-03	9.4000	9.6000	9.0100	9.0100	+2.386%	38	5,057	+8.213%
2026-09-02	8.7500	8.8500	8.7500	8.8000	+3.529%	9	5,057	+10.795%
2026-09-01	8.7500	8.7500	8.5000	8.5000	0.000%	1,459	5,056	+14.706%
2026-08-31	8.5000	8.5000	8.5000	8.5000	+14.094%	1	3,951	+14.706%
2026-08-28	7.4000	7.5000	7.3500	7.4500	-11.310%	5	3,950	+30.872%
2026-08-27	8.3500	8.4000	8.3500	8.4000	+13.514%	2	3,949	+16.071%
2026-08-25	7.8500	7.8500	7.4000	7.4000	-1.333%	7	3,947	+31.757%
2026-08-24	7.9000	7.9000	7.5000	7.5000	+4.167%	3	3,943	+30.000%
2026-08-21	6.9000	7.2000	6.8600	7.2000	+34.579%	6	3,942	+35.417%
2026-08-19	5.4500	5.5200	5.3500	5.3500	-1.835%	59	3,938	+82.243%
2026-08-18	5.4500	5.4500	5.4500	5.4500	-13.217%	1	3,937	+78.899%
2026-08-14	6.2800	6.2800	6.2800	6.2800	-5.422%	1	3,937	+55.255%
2026-08-13	6.6600	6.6600	6.6400	6.6400	+21.835%	5	3,936	+46.837%
2026-08-10	5.4500	5.4500	5.4500	5.4500	-12.660%	1	3,931	+78.899%
2026-08-07	6.2400	6.2400	6.2400	6.2400	-0.952%	2	3,930	+56.250%
2026-08-03	6.3000	6.3000	6.3000	6.3000	-33.684%	1	3,930	+54.762%
2026-07-30	9.7000	9.7300	9.0500	9.5000	-7.677%	162	3,929	+2.632%
2026-07-27	10.2900	10.2900	10.2900	10.2900	-7.214%	1	4,046	-5.248%
2026-07-24	11.0900	11.0900	11.0900	11.0900	+2.685%	1	4,046	-12.083%
2026-07-23	10.8000	10.8000	10.8000	10.8000	+22.034%	1	4,047	-9.722%
2026-07-20	9.0800	9.0800	8.8500	8.8500	-5.951%	10	4,048	+10.169%
2026-07-16	9.4300	9.6000	9.3800	9.4100	-1.672%	285	4,057	+3.613%
2026-07-15	9.3000	9.5700	9.3000	9.5700	-14.933%	30	3,775	+1.881%
2026-07-14	11.2500	11.2500	11.2500	11.2500	-4.255%	6	3,770	-13.333%
2026-07-09	12.2500	12.2500	11.7500	11.7500	-8.203%	13	3,770	-17.021%
2026-07-08	12.8000	12.8000	12.7500	12.8000	-27.273%	9	3,760	-23.828%
2026-07-07	17.2500	17.6500	17.2000	17.6000	-1.676%	166	3,754	-44.602%
2026-07-06	17.8500	17.9000	17.8500	17.9000	-5.291%	40	3,747	-45.531%
2026-07-02	18.4000	18.9000	18.3000	18.9000	+9.884%	9	3,693	-48.413%
2026-07-01	17.3000	17.3000	17.2000	17.2000	-6.114%	77	3,693	-43.314%
2026-06-30	19.3000	19.3500	18.3200	18.3200	-4.831%	161	3,693	-46.779%
2026-06-29	19.2500	19.2500	19.2500	19.2500	+2.176%	1	3,532	-49.351%
2026-06-26	18.8400	18.8400	18.8400	18.8400	+26.443%	1	3,532	-48.248%
2026-06-23	14.9000	14.9000	14.9000	14.9000	+9.158%	65	3,532	-34.564%
2026-06-22	12.8500	13.6500	12.8500	13.6500	+2.632%	3	3,532	-28.571%
2026-06-18	13.2500	13.4000	13.0000	13.3000	+12.236%	895	2,640	-26.692%
2026-06-16	11.6500	11.8500	11.6500	11.8500	+2.155%	6	2,640	-17.722%
2026-06-11	12.5000	12.5100	11.6000	11.6000	+11.324%	40	2,635	-15.948%
2026-06-10	10.4200	10.4200	10.4200	10.4200	+32.739%	1,200	2,617	-6.430%
2026-06-04	7.8000	8.0000	7.8000	7.8500	+8.276%	78	1,417	+24.204%
2026-06-02	6.7500	7.2500	6.6200	7.2500	+33.028%	850	1,361	+34.483%
2026-05-13	5.4500	5.4500	5.4500	5.4500	-15.635%	1	1,361	+78.899%
2026-05-12	6.4600	6.4600	6.4600	6.4600	+0.155%	1	1,362	+50.929%
2026-05-11	6.4500	6.4500	6.4500	6.4500	+7.500%	1	1,362	+51.163%
2026-05-07	6.0000	6.0000	6.0000	6.0000	-20.000%	2	1,361	+62.500%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-6.250%	1	1,363	+30.000%
2026-04-23	7.3500	8.0000	7.3500	8.0000	+15.108%	19	1,364	+21.875%
2026-04-22	6.9500	6.9500	6.9500	6.9500	+19.828%	4	1,346	+40.288%
2026-04-17	5.8000	5.8000	5.8000	5.8000	-19.444%	5	1,342	+68.103%
2026-04-16	7.2000	7.2000	7.2000	7.2000	-7.692%	10	1,342	+35.417%
2026-04-15	7.8000	7.8000	7.8000	7.8000	-6.587%	1	1,352	+25.000%
2026-04-14	8.5000	8.5000	8.3500	8.3500	-7.222%	2	1,353	+16.766%
2026-04-10	9.0000	9.0000	9.0000	9.0000	-2.703%	1	1,353	+8.333%
2026-04-08	9.2500	9.2500	9.2500	9.2500	-12.653%	1	1,352	+5.405%
2026-04-07	10.5900	10.5900	10.5900	10.5900	+3.925%	1	1,353	-7.932%
2026-04-06	10.4100	10.4100	10.1900	10.1900	-6.256%	6	1,352	-4.318%
2026-04-02	10.8700	10.8700	10.8700	10.8700	+8.700%	1	1,352	-10.304%
2026-03-31	10.0000	10.0000	10.0000	10.0000	-4.306%	2	1,352	-2.500%
2026-03-27	10.0500	10.4500	10.0500	10.4500	+24.405%	1,310	1,350	-6.699%
2026-03-25	8.5000	8.5000	8.4000	8.4000	-12.042%	2	51	+16.071%
2026-03-19	9.6500	9.6500	9.5500	9.5500	+29.932%	3	50	+2.094%
2026-03-17	7.3000	7.3500	7.3000	7.3500	-8.125%	25	49	+32.653%
2026-03-13	8.0000	8.0000	8.0000	8.0000	-4.535%	1	25	+21.875%
2026-03-12	8.3800	8.3800	8.3800	8.3800	-3.121%	1	25	+16.348%
2026-03-06	9.1000	9.1000	8.5500	8.6500	+9.494%	17	25	+12.717%
2026-03-04	7.9000	7.9000	7.9000	7.9000	+28.455%	5	9	+23.418%
2026-03-02	6.2000	6.2000	6.1500	6.1500	+3.361%	3	6	+58.537%
2026-02-27	5.6500	6.0000	5.6500	5.9500	+6.250%	6	6	+63.866%
2026-02-26	5.9500	5.9500	5.6000	5.6000	+6.667%	4	0	+74.107%
2026-02-25	5.2000	5.2500	5.2000	5.2500	0.000%	2	0	+85.714%