Dark

BABA20270319P110
BABA Mar 19 2027 110.00 Put (BABA270319P00110000)
option OPRA

EOD

Oct 1, 2026

12.30+2.500%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.3000	12.3000	12.3000	12.3000	+2.500%	1	3,711	0.000%
2026-09-30	12.0000	12.0000	12.0000	12.0000	-2.834%	4	3,711	+2.500%
2026-09-29	12.1500	12.3500	12.1500	12.3500	+10.663%	4	3,712	-0.405%
2026-09-24	11.5000	11.5000	11.1000	11.1600	-0.800%	46	3,711	+10.215%
2026-09-23	11.1500	11.2500	11.1500	11.2500	+18.421%	17	3,711	+9.333%
2026-09-22	9.0100	9.6500	9.0100	9.5000	-6.404%	143	3,714	+29.474%
2026-09-21	10.2000	10.2500	10.1000	10.1500	-8.641%	25	3,650	+21.182%
2026-09-18	11.2500	11.2500	11.1100	11.1100	-12.520%	11	3,640	+10.711%
2026-09-17	12.7000	12.7000	12.7000	12.7000	-1.931%	30	3,650	-3.150%
2026-09-16	13.0500	13.1700	12.9500	12.9500	+6.322%	43	3,620	-5.019%
2026-09-15	12.1800	12.1800	12.1800	12.1800	-0.976%	2	3,617	+0.985%
2026-09-14	12.2800	12.3000	12.2800	12.3000	+1.401%	3	3,616	0.000%
2026-09-11	12.3000	12.3000	12.1300	12.1300	-4.111%	11	3,615	+1.401%
2026-09-10	12.6500	12.6500	12.6500	12.6500	+2.846%	3	3,610	-2.767%
2026-09-09	11.8500	12.3800	11.8500	12.3000	+10.711%	119	3,607	0.000%
2026-09-08	11.3000	11.4300	11.1100	11.1100	-2.544%	67	3,535	+10.711%
2026-09-03	11.9800	11.9800	11.4000	11.4000	+1.333%	13	3,506	+7.895%
2026-09-02	11.2500	11.2500	11.2500	11.2500	+1.351%	1	3,515	+9.333%
2026-09-01	11.5000	11.5000	11.0300	11.1000	+4.618%	20	3,515	+10.811%
2026-08-31	10.4500	10.6100	10.4500	10.6100	+1.531%	36	3,520	+15.928%
2026-08-27	10.4500	10.4500	10.4500	10.4500	+11.170%	5	3,499	+17.703%
2026-08-25	9.7000	9.7000	9.4000	9.4000	-1.053%	3	3,494	+30.851%
2026-08-24	9.2500	9.5500	9.2500	9.5000	+6.145%	46	3,491	+29.474%
2026-08-21	8.3000	8.9500	8.3000	8.9500	+43.891%	10	3,455	+37.430%
2026-08-20	6.2500	6.2500	6.2200	6.2200	-9.461%	11	3,450	+97.749%
2026-08-19	6.8700	6.8700	6.8700	6.8700	-16.727%	1	3,451	+79.039%
2026-08-14	8.3600	8.3600	8.2500	8.2500	-4.514%	11	3,450	+49.091%
2026-08-13	8.6400	8.6400	8.6400	8.6400	+6.273%	4	3,439	+42.361%
2026-08-12	8.1400	8.1400	8.1300	8.1300	+7.682%	6	3,443	+51.292%
2026-08-11	7.4200	7.5500	7.4000	7.5500	+8.633%	9	3,447	+62.914%
2026-08-10	7.2500	7.2500	6.9100	6.9500	-13.125%	13	3,446	+76.978%
2026-08-05	7.6000	8.0000	7.6000	8.0000	+2.041%	6	3,441	+53.750%
2026-08-04	7.9500	7.9500	7.8400	7.8400	-4.739%	2	3,440	+56.888%
2026-08-03	8.3300	8.3300	7.9500	8.2300	-15.849%	16	3,439	+49.453%
2026-07-31	10.4000	10.4000	9.7000	9.7800	-16.410%	22	3,443	+25.767%
2026-07-30	11.9000	11.9000	11.6500	11.7000	-2.092%	20	3,453	+5.128%
2026-07-29	12.1900	12.1900	11.9500	11.9500	-0.417%	2	3,435	+2.929%
2026-07-28	12.0000	12.0000	12.0000	12.0000	-9.091%	4	3,435	+2.500%
2026-07-24	13.1700	13.5400	13.1200	13.2000	+0.533%	60	3,435	-6.818%
2026-07-23	12.1900	13.1300	12.1900	13.1300	+14.174%	41	3,429	-6.321%
2026-07-21	11.5000	11.5600	11.4000	11.5000	+6.977%	33	3,416	+6.957%
2026-07-20	11.6500	11.6500	10.5500	10.7500	-14.069%	12	3,390	+14.419%
2026-07-17	12.6000	12.6000	12.5100	12.5100	+8.594%	21	3,386	-1.679%
2026-07-15	11.2800	11.5200	11.2800	11.5200	-14.030%	11	3,365	+6.771%
2026-07-14	13.4600	13.5000	13.4000	13.4000	-1.543%	16	3,364	-8.209%
2026-07-10	13.6100	13.6100	13.6100	13.6100	-4.825%	4	3,365	-9.625%
2026-07-09	14.7500	14.7500	14.2000	14.3000	-7.022%	16	3,365	-13.986%
2026-07-08	15.9200	15.9200	15.3500	15.3800	-25.700%	36	3,365	-20.026%
2026-07-07	20.7000	20.7000	20.7000	20.7000	-7.258%	16	3,371	-40.580%
2026-06-30	22.3000	22.3200	22.3000	22.3200	-0.800%	2	3,387	-44.892%
2026-06-29	21.8800	22.5000	21.8800	22.5000	-4.337%	7	3,387	-45.333%
2026-06-26	23.5200	23.5200	23.5200	23.5200	+25.440%	1	3,386	-47.704%
2026-06-24	18.6200	18.7500	18.6200	18.7500	+6.232%	2	3,386	-34.400%
2026-06-23	17.3500	17.6500	17.3500	17.6500	+11.850%	116	3,384	-30.312%
2026-06-18	16.1300	16.1300	15.7300	15.7800	+9.053%	34	3,275	-22.053%
2026-06-17	14.4700	14.4700	14.4700	14.4700	-1.565%	1	3,275	-14.997%
2026-06-16	14.9500	14.9500	14.6000	14.7000	+3.013%	4	3,276	-16.327%
2026-06-12	14.2700	14.2700	14.2700	14.2700	+1.206%	1	3,277	-13.805%
2026-06-11	14.6000	14.9000	14.1000	14.1000	+7.634%	25	3,276	-12.766%
2026-06-10	12.7000	13.1000	12.7000	13.1000	+11.017%	92	3,261	-6.107%
2026-06-08	11.8000	11.8000	11.8000	11.8000	+4.425%	10	3,231	+4.237%
2026-06-05	10.1700	11.3900	10.1700	11.3000	+17.098%	12	3,221	+8.850%
2026-06-03	9.6600	9.6600	9.6500	9.6500	-0.515%	14	3,219	+27.461%
2026-06-01	9.6800	9.8700	9.6800	9.7000	-5.734%	380	3,218	+26.804%
2026-05-29	10.2900	10.2900	10.2900	10.2900	+2.900%	1	3,126	+19.534%
2026-05-28	10.3500	10.3500	10.0000	10.0000	+11.732%	8	3,125	+23.000%
2026-05-27	8.9500	8.9500	8.9500	8.9500	-0.556%	1	3,119	+37.430%
2026-05-26	9.0000	9.0000	9.0000	9.0000	+1.695%	1,005	3,119	+36.667%
2026-05-22	8.4000	9.4000	8.4000	8.8500	+5.107%	1,001	1,447	+38.983%
2026-05-15	8.4100	8.4200	8.4100	8.4200	+28.550%	20	1,447	+46.081%
2026-05-13	6.6000	6.6000	6.5500	6.5500	-18.329%	3	1,427	+87.786%
2026-05-11	8.0200	8.0200	8.0200	8.0200	-0.496%	1	1,426	+53.367%
2026-05-06	8.0600	8.0600	8.0600	8.0600	-13.426%	3	1,427	+52.605%
2026-04-30	9.3100	9.3100	9.3100	9.3100	+1.749%	3	1,427	+32.116%
2026-04-27	9.1500	9.1500	9.1500	9.1500	+8.284%	1	1,427	+34.426%
2026-04-24	8.7900	8.7900	8.4500	8.4500	0.000%	2	1,426	+45.562%
2026-04-22	8.4500	8.4500	8.4500	8.4500	-1.744%	2	1,424	+45.562%
2026-04-21	8.6000	8.6000	8.6000	8.6000	+9.554%	3	1,421	+43.023%
2026-04-17	7.8500	7.8500	7.8500	7.8500	-4.848%	3	1,421	+56.688%
2026-04-16	8.7600	8.7600	8.2500	8.2500	-14.948%	4	1,424	+49.091%
2026-04-15	9.7000	9.7000	9.7000	9.7000	-2.020%	3	1,424	+26.804%
2026-04-14	9.5700	9.9000	9.5700	9.9000	-13.913%	3	1,422	+24.242%
2026-04-13	11.5000	11.5000	11.5000	11.5000	-2.707%	1	1,423	+6.957%
2026-04-08	11.8200	11.8200	11.8200	11.8200	-2.716%	1	1,422	+4.061%
2026-04-06	12.2000	12.2000	12.1500	12.1500	+2.966%	400	1,422	+1.235%
2026-03-31	11.8000	11.8000	11.8000	11.8000	-7.451%	1	1,022	+4.237%
2026-03-30	12.5200	12.7500	12.3000	12.7500	+0.315%	7	1,021	-3.529%
2026-03-27	12.4000	12.7100	12.4000	12.7100	+9.099%	8	1,020	-3.226%
2026-03-26	11.6000	11.6500	11.5500	11.6500	+15.461%	20	1,017	+5.579%
2026-03-25	10.0900	10.0900	10.0900	10.0900	-13.391%	1	1,013	+21.903%
2026-03-24	11.6500	11.6500	11.6500	11.6500	+1.304%	1,000	1,013	+5.579%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-6.122%	2	13	+6.957%
2026-03-20	12.2500	12.2500	12.2500	12.2500	+6.987%	1	13	+0.408%
2026-03-19	11.4500	11.4500	11.4500	11.4500	+25.824%	1	12	+7.424%
2026-03-17	9.1000	9.1000	9.1000	9.1000	-15.741%	2	11	+35.165%
2026-03-09	10.8000	10.8000	10.8000	10.8000	+3.846%	1	13	+13.889%
2026-03-06	10.4000	10.4000	10.4000	10.4000	-2.894%	1	12	+18.269%
2026-03-05	10.5000	10.7100	10.5000	10.7100	+13.936%	6	11	+14.846%
2026-03-03	9.1700	9.4000	9.1700	9.4000	+22.876%	3	5	+30.851%
2026-03-02	7.6500	7.6500	7.6500	7.6500	0.000%	2	2	+60.784%