Dark

BABA20270319P115
BABA Mar 19 2027 115.00 Put (BABA270319P00115000)
option OPRA

EOD

Sep 30, 2026

14.90-2.295%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.9000	14.9000	14.9000	14.9000	-2.295%	1	1,045	0.000%
2026-09-29	15.1000	15.2500	15.1000	15.2500	+5.172%	2	1,047	-2.295%
2026-09-28	14.5000	14.5000	14.5000	14.5000	+1.612%	2	1,046	+2.759%
2026-09-24	14.2700	14.2700	14.2700	14.2700	+2.662%	1	1,046	+4.415%
2026-09-23	14.0000	14.0000	13.9000	13.9000	+16.318%	2	1,046	+7.194%
2026-09-22	10.9000	12.0000	10.9000	11.9500	-4.781%	4	1,046	+24.686%
2026-09-21	13.2700	13.2700	12.5500	12.5500	-8.727%	20	1,044	+18.725%
2026-09-18	13.5700	13.7500	13.5700	13.7500	-8.940%	30	1,029	+8.364%
2026-09-15	15.1000	15.1000	15.1000	15.1000	-0.330%	1	1,001	-1.325%
2026-09-14	15.1000	15.1500	15.1000	15.1500	0.000%	2	1,000	-1.650%
2026-09-11	15.1500	15.1500	15.1500	15.1500	-2.885%	1	998	-1.650%
2026-09-10	15.6000	15.6000	15.6000	15.6000	+2.970%	2	997	-4.487%
2026-09-09	15.0000	15.3000	15.0000	15.1500	+8.602%	4	995	-1.650%
2026-09-04	13.7000	13.9500	13.7000	13.9500	-1.761%	13	989	+6.810%
2026-09-03	14.2000	14.2000	14.2000	14.2000	+1.719%	2	989	+4.930%
2026-09-02	13.7000	13.9600	13.7000	13.9600	+3.407%	47	988	+6.734%
2026-09-01	13.5000	13.5000	13.5000	13.5000	+1.351%	15	961	+10.370%
2026-08-31	13.1000	13.3700	13.1000	13.3200	+12.786%	67	946	+11.862%
2026-08-28	11.6500	11.8100	11.6500	11.8100	-10.530%	13	953	+26.164%
2026-08-27	12.7600	13.2000	12.7600	13.2000	+9.091%	2	952	+12.879%
2026-08-24	11.9500	12.1000	11.9500	12.1000	+4.762%	13	951	+23.140%
2026-08-21	10.0000	11.5500	9.9600	11.5500	+46.203%	30	941	+29.004%
2026-08-20	9.9000	9.9000	7.9000	7.9000	-12.027%	12	948	+88.608%
2026-08-19	8.9800	8.9800	8.9800	8.9800	-2.497%	1	937	+65.924%
2026-08-18	9.2000	9.2100	9.2000	9.2100	-8.358%	54	937	+61.781%
2026-08-17	10.0500	10.0500	10.0500	10.0500	+8.065%	2	888	+48.259%
2026-08-11	9.2500	9.3000	9.2500	9.3000	-5.102%	13	886	+60.215%
2026-08-07	9.8000	9.8000	9.8000	9.8000	-5.039%	1	873	+52.041%
2026-08-06	10.3200	10.3200	10.3200	10.3200	+6.282%	1	873	+44.380%
2026-08-05	9.7100	9.7100	9.7000	9.7100	-7.524%	5	873	+53.450%
2026-08-03	10.5000	10.5000	10.5000	10.5000	-25.952%	1	873	+41.905%
2026-07-30	14.7500	14.7500	14.1000	14.1800	-1.528%	88	874	+5.078%
2026-07-29	14.9000	15.0000	14.2000	14.4000	-0.690%	28	925	+3.472%
2026-07-28	14.7000	14.7000	14.4500	14.5000	-8.575%	22	947	+2.759%
2026-07-24	15.7000	16.3200	15.7000	15.8600	+13.286%	75	966	-6.053%
2026-07-21	13.8300	14.0000	13.8300	14.0000	+7.692%	101	966	+6.429%
2026-07-20	13.0000	13.0000	13.0000	13.0000	-15.803%	1	947	+14.615%
2026-07-17	15.4400	15.4400	15.4400	15.4400	+11.641%	9	947	-3.497%
2026-07-16	13.8300	13.8300	13.8300	13.8300	-2.261%	2	940	+7.737%
2026-07-15	14.0500	14.1500	13.8600	14.1500	-12.492%	5	940	+5.300%
2026-07-13	15.9500	16.1700	15.9500	16.1700	-0.919%	286	940	-7.854%
2026-07-10	16.0200	16.3600	16.0200	16.3200	-4.000%	102	656	-8.701%
2026-07-09	17.0000	17.0000	17.0000	17.0000	-7.104%	1	727	-12.353%
2026-07-08	18.8000	18.8000	18.3000	18.3000	-23.367%	23	727	-18.579%
2026-07-07	23.9000	23.9000	23.8500	23.8800	-4.135%	198	725	-37.605%
2026-06-30	25.7800	25.7800	24.9100	24.9100	-4.559%	2	587	-40.185%
2026-06-29	26.1000	26.1000	26.1000	26.1000	+0.578%	1	586	-42.912%
2026-06-26	26.1000	26.1000	25.9500	25.9500	+1.845%	4	586	-42.582%
2026-06-25	25.5500	25.5500	25.2500	25.4800	+13.244%	5	582	-41.523%
2026-06-24	22.5000	22.5000	22.5000	22.5000	+6.383%	1	582	-33.778%
2026-06-23	20.5000	21.1500	20.5000	21.1500	+10.559%	34	582	-29.551%
2026-06-18	19.5000	19.5000	18.8900	19.1300	+8.693%	13	579	-22.112%
2026-06-16	17.4500	17.6000	17.4500	17.6000	+6.991%	3	579	-15.341%
2026-06-15	16.3500	16.5500	16.3500	16.4500	-1.201%	23	578	-9.422%
2026-06-12	16.8500	16.9500	16.6500	16.6500	-0.952%	102	556	-10.511%
2026-06-11	16.9500	17.9300	16.8100	16.8100	+7.275%	350	467	-11.362%
2026-06-10	15.6700	15.6700	15.6700	15.6700	+10.430%	1	324	-4.914%
2026-06-09	14.1400	14.7000	14.1200	14.1900	+18.053%	88	324	+5.004%
2026-06-04	12.0200	12.0200	12.0200	12.0200	+0.167%	1	323	+23.960%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-2.200%	1	322	+24.167%
2026-06-01	12.2700	12.2700	12.2700	12.2700	-1.446%	1	321	+21.434%
2026-05-29	12.5000	12.5000	12.2200	12.4500	+2.469%	82	320	+19.679%
2026-05-28	12.2500	12.2900	12.1500	12.1500	+6.114%	48	310	+22.634%
2026-05-22	11.4500	11.4500	11.4500	11.4500	+9.048%	3	318	+30.131%
2026-05-21	10.5000	10.5000	10.5000	10.5000	+0.382%	1	318	+41.905%
2026-05-15	10.4600	10.4600	10.4600	10.4600	+28.344%	1	318	+42.447%
2026-05-13	8.1500	8.1500	8.1500	8.1500	-16.496%	200	319	+82.822%
2026-05-12	9.7600	9.7600	9.7600	9.7600	+8.444%	1	120	+52.664%
2026-05-06	9.3800	9.3800	9.0000	9.0000	-21.739%	2	120	+65.556%
2026-04-23	10.7500	11.5000	10.7500	11.5000	+11.542%	11	119	+29.565%
2026-04-22	10.3100	10.3100	10.3100	10.3100	+1.178%	1	108	+44.520%
2026-04-21	10.1900	10.1900	10.1900	10.1900	+3.980%	10	107	+46.222%
2026-04-20	9.8000	9.8000	9.8000	9.8000	+2.725%	1	107	+52.041%
2026-04-17	9.7500	9.7500	9.5400	9.5400	-1.242%	11	108	+56.184%
2026-04-16	10.3800	10.3800	9.6600	9.6600	-29.489%	21	109	+54.244%
2026-04-08	13.7000	13.7000	13.7000	13.7000	-15.899%	16	89	+8.759%
2026-04-07	16.2900	16.2900	16.2900	16.2900	+7.171%	3	98	-8.533%
2026-04-02	15.2000	15.2000	15.2000	15.2000	+8.961%	7	95	-1.974%
2026-04-01	13.9500	13.9500	13.9500	13.9500	-7.000%	55	95	+6.810%
2026-03-27	15.0000	15.0000	15.0000	15.0000	+9.091%	2	54	-0.667%
2026-03-26	13.7500	13.7500	13.7500	13.7500	-1.079%	2	56	+8.364%
2026-03-24	13.9000	13.9000	13.9000	13.9000	+0.434%	1	56	+7.194%
2026-03-19	14.7200	14.7200	13.5900	13.8400	+21.724%	4	56	+7.659%
2026-03-13	11.3700	11.3700	11.3700	11.3700	-11.929%	1	55	+31.047%
2026-03-09	13.3700	13.3700	12.9100	12.9100	+4.113%	17	54	+15.414%
2026-03-06	12.4000	12.4000	12.4000	12.4000	-1.195%	1	36	+20.161%
2026-03-05	12.5000	12.5500	12.5000	12.5500	+8.190%	34	35	+18.725%
2026-03-04	11.5000	11.6000	11.5000	11.6000	+4.977%	5	7	+28.448%
2026-03-03	11.0500	11.0500	11.0500	11.0500	+14.035%	2	2	+34.842%
2026-03-02	9.6900	9.6900	9.6900	9.6900	0.000%	1	1	+53.767%