Dark

BABA20270319P120
BABA Mar 19 2027 120.00 Put (BABA270319P00120000)
option OPRA

EOD

Oct 1, 2026

18.82+3.123%(+0.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.8200	18.8200	18.8200	18.8200	+3.123%	2	2,857	0.000%
2026-09-30	18.2500	18.2500	18.2500	18.2500	-2.406%	1	2,855	+3.123%
2026-09-29	18.3000	18.7000	18.3000	18.7000	+7.471%	6	2,857	+0.642%
2026-09-25	17.4000	17.4000	17.4000	17.4000	+28.889%	2	2,853	+8.161%
2026-09-22	13.5000	13.5000	13.5000	13.5000	-12.224%	1	2,851	+39.407%
2026-09-21	15.3800	15.3800	15.3800	15.3800	-7.683%	1	2,851	+22.367%
2026-09-18	16.6600	16.6600	16.6600	16.6600	-13.768%	1	2,850	+12.965%
2026-09-16	19.3200	19.3200	19.3200	19.3200	+6.446%	1	2,849	-2.588%
2026-09-15	18.1500	18.1500	18.1500	18.1500	-1.090%	1	2,848	+3.691%
2026-09-14	18.2500	18.3500	18.2500	18.3500	+0.438%	7	2,848	+2.561%
2026-09-11	18.3500	18.3500	18.2700	18.2700	-3.077%	7	2,848	+3.010%
2026-09-10	18.8500	18.8500	18.8500	18.8500	+8.960%	3	2,843	-0.159%
2026-09-08	17.3000	17.3000	17.3000	17.3000	+2.065%	1	2,843	+8.786%
2026-09-04	16.9500	16.9500	16.9500	16.9500	-2.023%	1	2,842	+11.032%
2026-09-03	17.3000	17.3000	17.3000	17.3000	+1.765%	1	2,842	+8.786%
2026-09-02	16.9000	17.0000	16.9000	17.0000	+3.030%	10	2,842	+10.706%
2026-09-01	17.2600	17.2600	16.5000	16.5000	+3.189%	4	2,845	+14.061%
2026-08-31	15.9500	15.9900	15.9500	15.9900	+10.888%	6	2,843	+17.699%
2026-08-28	14.4100	14.4900	14.3700	14.4200	-9.875%	12	2,839	+30.513%
2026-08-27	15.7700	16.0000	15.7700	16.0000	+7.527%	62	2,839	+17.625%
2026-08-24	14.4100	14.8800	14.4100	14.8800	+5.532%	3	2,842	+26.478%
2026-08-21	13.0400	14.1800	13.0400	14.1000	+40.159%	17	2,840	+33.475%
2026-08-20	10.0600	10.0600	10.0600	10.0600	-6.852%	5	2,823	+87.078%
2026-08-19	10.7300	11.0000	10.7300	10.8000	-13.253%	23	2,818	+74.259%
2026-08-17	12.4500	12.4500	12.4500	12.4500	+9.211%	1	2,807	+51.165%
2026-08-11	11.4000	11.4000	11.4000	11.4000	+10.145%	7	2,806	+65.088%
2026-08-10	10.3000	10.3500	10.3000	10.3500	-17.266%	20	2,806	+81.836%
2026-08-06	12.5100	12.5100	12.5100	12.5100	+6.923%	1	2,796	+50.440%
2026-08-05	11.7000	11.7000	11.7000	11.7000	-7.874%	12	2,797	+60.855%
2026-08-04	12.7000	12.7000	12.7000	12.7000	+5.922%	1	2,809	+48.189%
2026-08-03	12.6000	12.6000	11.9900	11.9900	-17.595%	4	2,808	+56.964%
2026-07-31	15.1500	15.2000	14.3500	14.5500	-13.905%	87	2,811	+29.347%
2026-07-30	17.6000	17.6000	16.9000	16.9000	+1.502%	125	2,805	+11.361%
2026-07-29	17.8500	17.8500	16.6500	16.6500	-3.757%	27	2,701	+13.033%
2026-07-28	17.5500	17.6000	17.2500	17.3000	+4.217%	37	2,701	+8.786%
2026-07-21	16.4600	16.6000	16.4600	16.6000	+5.397%	3	2,700	+13.373%
2026-07-20	15.5600	15.7500	15.5200	15.7500	-5.970%	4	2,701	+19.492%
2026-07-16	16.7500	16.7500	16.7500	16.7500	+1.824%	1	2,701	+12.358%
2026-07-15	16.6500	16.6500	16.4000	16.4500	-13.648%	16	2,702	+14.407%
2026-07-13	19.0000	19.0500	19.0000	19.0500	-1.550%	12	2,702	-1.207%
2026-07-10	19.0000	19.4000	18.9500	19.3500	-3.731%	20	2,702	-2.739%
2026-07-09	20.1500	20.1500	20.1000	20.1000	-5.545%	17	2,702	-6.368%
2026-07-08	21.9500	21.9500	21.2800	21.2800	-23.315%	19	2,702	-11.560%
2026-07-07	27.9500	27.9500	27.7500	27.7500	-6.408%	119	2,699	-32.180%
2026-07-01	29.6500	29.6500	29.6500	29.6500	+2.418%	4	2,580	-36.526%
2026-06-30	28.9500	28.9500	28.9500	28.9500	-2.361%	1	2,584	-34.991%
2026-06-29	29.6500	29.6500	29.6500	29.6500	+0.169%	36	2,583	-36.526%
2026-06-25	28.9800	29.6000	28.9800	29.6000	+10.654%	7	2,547	-36.419%
2026-06-24	25.3900	26.7500	25.3900	26.7500	+10.082%	16	2,554	-29.645%
2026-06-23	24.3500	24.3500	24.3000	24.3000	+4.158%	50	2,564	-22.551%
2026-06-22	22.8500	23.3300	22.8500	23.3300	+6.287%	4	2,514	-19.331%
2026-06-18	21.9500	21.9500	21.9500	21.9500	+1.386%	1	2,509	-14.260%
2026-06-17	20.5500	21.6500	20.5500	21.6500	+4.589%	4	2,509	-13.072%
2026-06-16	20.8600	20.8600	20.7000	20.7000	+6.154%	3	2,507	-9.082%
2026-06-15	19.0000	19.5000	19.0000	19.5000	-0.256%	283	2,507	-3.487%
2026-06-12	19.8900	20.0500	19.5000	19.5500	-4.167%	37	2,334	-3.734%
2026-06-11	20.1500	20.7000	20.1500	20.4000	+10.689%	11	2,332	-7.745%
2026-06-10	18.2000	18.4300	18.2000	18.4300	+11.968%	8	2,327	+2.116%
2026-06-09	16.1200	16.8200	16.1200	16.4600	-1.731%	14	2,321	+14.338%
2026-06-08	16.0700	16.7500	16.0700	16.7500	+0.964%	91	2,307	+12.358%
2026-06-05	15.1500	16.5900	15.1500	16.5900	+28.605%	2	2,287	+13.442%
2026-06-02	12.3700	12.9600	12.3700	12.9000	-14.000%	9	2,287	+45.891%
2026-05-29	15.0000	15.0000	15.0000	15.0000	+0.469%	2	2,289	+25.467%
2026-05-28	14.9300	14.9300	14.9300	14.9300	+12.256%	1	2,287	+26.055%
2026-05-26	13.1500	13.3000	13.1500	13.3000	+2.703%	5	2,286	+41.504%
2026-05-22	13.3000	13.5000	12.8900	12.9500	-0.385%	1,003	1,284	+45.328%
2026-05-21	13.5500	13.5500	13.0000	13.0000	+8.878%	19	1,265	+44.769%
2026-05-20	11.9400	11.9400	11.9400	11.9400	+4.737%	1	1,265	+57.621%
2026-05-19	11.3600	11.4000	11.3600	11.4000	-8.946%	22	1,243	+65.088%
2026-05-18	12.5200	12.5200	12.5200	12.5200	+1.377%	1	1,243	+50.319%
2026-05-15	12.0000	12.3500	12.0000	12.3500	+14.352%	5	1,243	+52.389%
2026-05-14	10.8000	10.8000	10.8000	10.8000	+10.204%	1	1,238	+74.259%
2026-05-13	13.1000	13.1000	9.8000	9.8000	-15.298%	17	1,241	+92.041%
2026-05-11	11.5700	11.5700	11.5700	11.5700	+1.491%	1	1,241	+62.662%
2026-05-08	11.0900	11.4000	11.0900	11.4000	+11.220%	2	1,240	+65.088%
2026-05-07	10.2500	10.2500	10.2500	10.2500	-6.393%	2	1,241	+83.610%
2026-05-06	11.5900	11.6000	10.9500	10.9500	-15.769%	84	1,241	+71.872%
2026-05-01	13.0000	13.0800	13.0000	13.0000	-0.915%	73	1,113	+44.769%
2026-04-30	13.1200	13.1200	13.1200	13.1200	-6.286%	3	1,113	+43.445%
2026-04-29	14.0000	14.0000	14.0000	14.0000	+6.141%	1	1,110	+34.429%
2026-04-27	13.0000	13.1900	12.8000	13.1900	+7.236%	5	1,111	+42.684%
2026-04-24	12.6500	12.6500	12.3000	12.3000	-6.818%	3	1,106	+53.008%
2026-04-23	13.3000	13.3000	13.2000	13.2000	+8.197%	2	1,107	+42.576%
2026-04-22	12.0500	12.2000	12.0500	12.2000	-3.175%	12	1,107	+54.262%
2026-04-21	12.1500	12.6000	12.1500	12.6000	+12.000%	3	1,097	+49.365%
2026-04-20	11.4000	11.4000	11.2500	11.2500	0.000%	2	1,097	+67.289%
2026-04-17	11.1500	11.2500	11.1500	11.2500	-15.094%	2	1,097	+67.289%
2026-04-15	13.2500	13.2500	13.2500	13.2500	-6.028%	10	1,095	+42.038%
2026-04-14	14.3300	14.3300	14.1000	14.1000	-5.051%	2	1,095	+33.475%
2026-04-13	15.3000	15.3000	14.8500	14.8500	-2.495%	775	1,097	+26.734%
2026-04-10	15.2300	15.2300	15.2300	15.2300	-15.389%	1	395	+23.572%
2026-04-07	18.0000	18.0000	18.0000	18.0000	+9.091%	1	394	+4.556%
2026-04-01	16.5000	16.5000	16.5000	16.5000	-4.899%	1	393	+14.061%
2026-03-30	17.2000	17.3500	17.2000	17.3500	+0.872%	2	393	+8.473%
2026-03-27	16.8200	17.2000	16.8200	17.2000	+16.927%	23	394	+9.419%
2026-03-25	14.7100	14.7100	14.7100	14.7100	-7.426%	1	390	+27.940%
2026-03-23	15.9000	15.9000	15.5000	15.8900	-1.792%	10	391	+18.439%
2026-03-20	16.7000	16.9700	16.1800	16.1800	-0.736%	33	393	+16.316%
2026-03-19	17.2200	17.3400	16.0000	16.3000	+19.853%	198	373	+15.460%
2026-03-13	13.5500	13.6000	13.5000	13.6000	-6.849%	30	219	+38.382%
2026-03-09	14.6000	14.6000	14.6000	14.6000	-0.137%	1	219	+28.904%
2026-03-06	14.7000	14.7000	14.6200	14.6200	-0.881%	5	218	+28.728%
2026-03-05	15.0000	15.0000	14.7500	14.7500	+8.059%	192	213	+27.593%
2026-03-04	13.4000	13.6500	13.4000	13.6500	+33.824%	11	21	+37.875%
2026-02-26	10.2000	10.2000	10.2000	10.2000	0.000%	19	19	+84.510%