Dark

BABA20270319P125
BABA Mar 19 2027 125.00 Put (BABA270319P00125000)
option OPRA

EOD

Oct 1, 2026

22.45+3.695%(+0.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.4500	22.4500	22.4500	22.4500	+3.695%	2	1,836	0.000%
2026-09-30	21.9000	21.9500	21.6500	21.6500	-1.006%	14	1,836	+3.695%
2026-09-29	21.8700	21.8700	21.8700	21.8700	+6.683%	3	1,830	+2.652%
2026-09-24	20.5000	20.5000	20.5000	20.5000	+0.294%	100	1,827	+9.512%
2026-09-23	20.6500	20.6500	20.4400	20.4400	+10.906%	55	1,795	+9.834%
2026-09-21	19.5000	19.5000	18.4300	18.4300	-14.478%	8	1,838	+21.812%
2026-09-15	21.5500	21.5500	21.5500	21.5500	-0.691%	1	1,830	+4.176%
2026-09-14	22.2000	22.2000	21.7000	21.7000	-2.252%	2	1,829	+3.456%
2026-09-10	22.2000	22.2000	22.2000	22.2000	+1.602%	3	1,828	+1.126%
2026-09-09	21.4000	21.8500	21.4000	21.8500	+9.250%	232	1,828	+2.746%
2026-09-04	20.0000	20.0000	20.0000	20.0000	-5.660%	1	1,896	+12.250%
2026-09-03	21.2000	21.2000	21.2000	21.2000	+3.415%	1	1,896	+5.896%
2026-09-02	20.0000	20.5000	20.0000	20.5000	+18.497%	51	1,896	+9.512%
2026-08-28	17.4600	17.4600	17.3000	17.3000	-8.514%	11	1,845	+29.769%
2026-08-27	18.9100	18.9100	18.9100	18.9100	+11.235%	2	1,844	+18.720%
2026-08-21	15.0600	17.0000	15.0600	17.0000	+36.546%	24	1,846	+32.059%
2026-08-20	14.0000	14.1500	12.4500	12.4500	-4.889%	33	1,841	+80.321%
2026-08-19	13.0500	13.1800	13.0500	13.0900	-12.324%	13	1,835	+71.505%
2026-08-17	14.6000	14.9900	14.6000	14.9300	-5.086%	148	1,836	+50.368%
2026-08-14	15.7300	15.7300	15.7300	15.7300	-2.901%	1	1,803	+42.721%
2026-08-13	15.9700	16.3500	15.9700	16.2000	+17.818%	354	1,802	+38.580%
2026-08-11	14.0000	14.0000	13.7500	13.7500	0.000%	39	1,511	+63.273%
2026-08-10	13.7500	13.7500	13.7500	13.7500	-1.434%	5	1,508	+63.273%
2026-08-07	14.9000	14.9000	13.8800	13.9500	-6.061%	141	1,503	+60.932%
2026-08-06	15.1000	15.1000	14.8500	14.8500	+3.701%	2	1,412	+51.178%
2026-08-05	14.1000	14.3200	14.1000	14.3200	+0.070%	25	1,411	+56.774%
2026-08-04	14.3100	14.3100	14.3100	14.3100	-3.311%	1	1,426	+56.883%
2026-08-03	15.3800	15.3800	14.4000	14.8000	-13.450%	25	1,426	+51.689%
2026-07-31	17.4500	17.4500	17.1000	17.1000	-15.347%	48	1,425	+31.287%
2026-07-30	20.2000	20.2000	20.2000	20.2000	-9.417%	3	1,407	+11.139%
2026-07-24	22.2000	22.3000	22.2000	22.3000	+14.359%	2	1,410	+0.673%
2026-07-21	19.5400	19.5400	19.5000	19.5000	+5.405%	102	1,411	+15.128%
2026-07-20	19.3500	19.3500	18.2500	18.5000	-5.322%	13	1,408	+21.351%
2026-07-16	19.4300	19.5800	19.4300	19.5400	+0.205%	3	1,415	+14.893%
2026-07-15	18.6000	19.6000	18.6000	19.5000	-11.964%	54	1,415	+15.128%
2026-07-10	22.3400	22.6000	22.1500	22.1500	-11.577%	1,001	1,438	+1.354%
2026-07-08	25.3500	25.3500	25.0500	25.0500	-26.840%	60	547	-10.379%
2026-06-26	34.2400	34.2400	34.2400	34.2400	+17.020%	1	542	-34.433%
2026-06-24	29.2500	29.2600	29.2500	29.2600	+11.467%	14	543	-23.274%
2026-06-22	26.1600	26.7700	26.1600	26.2500	+1.744%	10	538	-14.476%
2026-06-18	25.8000	25.8000	25.8000	25.8000	+17.273%	10	530	-12.984%
2026-06-15	22.3000	22.3500	22.0000	22.0000	-5.050%	50	530	+2.045%
2026-06-11	23.3000	24.1500	23.1700	23.1700	+18.821%	29	491	-3.107%
2026-06-09	19.2500	19.6000	18.9000	19.5000	-1.266%	71	466	+15.128%
2026-06-08	19.7500	19.7500	19.7500	19.7500	+16.382%	2	397	+13.671%
2026-06-04	16.9700	16.9700	16.9700	16.9700	+10.338%	1	396	+32.292%
2026-06-02	14.8300	15.3800	14.8300	15.3800	-9.102%	6	396	+45.969%
2026-06-01	17.3500	17.3500	16.8500	16.9200	-3.809%	20	400	+32.683%
2026-05-29	17.5000	17.7000	17.4000	17.5900	+1.559%	26	394	+27.629%
2026-05-28	17.7600	17.7600	17.3200	17.3200	+11.598%	2	395	+29.619%
2026-05-26	15.5200	15.5200	15.5200	15.5200	+1.438%	1	394	+44.652%
2026-05-22	15.8000	15.8000	15.3000	15.3000	-2.857%	3	392	+46.732%
2026-05-21	16.1800	16.1800	15.6000	15.7500	+15.809%	9	383	+42.540%
2026-05-20	13.9000	13.9000	13.6000	13.6000	-5.947%	23	383	+65.074%
2026-05-15	14.4600	14.4600	14.4600	14.4600	+19.504%	1	361	+55.256%
2026-05-13	12.1000	12.1000	12.1000	12.1000	-5.837%	1	361	+85.537%
2026-05-06	13.7800	13.7800	12.8500	12.8500	-15.461%	2	361	+74.708%
2026-05-01	15.2500	15.3000	15.1500	15.2000	-5.590%	124	243	+47.697%
2026-04-28	16.1000	16.1000	16.1000	16.1000	+4.545%	2	243	+39.441%
2026-04-27	15.4000	15.4000	15.4000	15.4000	-0.965%	1	245	+45.779%
2026-04-23	15.5500	15.5500	15.5500	15.5500	+17.182%	1	244	+44.373%
2026-04-20	13.2700	13.2700	13.2700	13.2700	-2.926%	1	243	+69.179%
2026-04-16	14.5000	14.5000	13.6700	13.6700	-12.090%	3	243	+64.228%
2026-04-15	15.5500	15.5500	15.5500	15.5500	-2.752%	1	244	+44.373%
2026-04-14	16.6000	16.6000	15.9900	15.9900	-19.038%	4	244	+40.400%
2026-04-06	19.7500	19.7500	19.7500	19.7500	+3.947%	1	246	+13.671%
2026-04-01	18.6000	19.0000	18.6000	19.0000	-0.628%	48	245	+18.158%
2026-03-31	19.1200	19.1200	19.1200	19.1200	-6.275%	1	204	+17.416%
2026-03-30	20.2500	20.6000	20.2500	20.4000	+12.707%	111	204	+10.049%
2026-03-26	18.1000	18.1000	18.1000	18.1000	+6.974%	4	115	+24.033%
2026-03-25	16.6100	16.9200	16.6100	16.9200	-9.760%	3	111	+32.683%
2026-03-24	18.7500	18.7500	18.7500	18.7500	+2.069%	2	108	+19.733%
2026-03-23	19.5000	19.5000	18.3700	18.3700	-2.287%	6	106	+22.210%
2026-03-19	18.8500	19.8900	18.6000	18.8000	+18.612%	42	110	+19.415%
2026-03-13	15.8000	15.8500	15.8000	15.8500	-3.647%	10	106	+41.640%
2026-03-12	16.4500	16.4500	16.4500	16.4500	-8.305%	74	111	+36.474%
2026-03-09	17.8200	17.9400	17.8200	17.9400	+4.729%	2	42	+25.139%
2026-03-06	17.9400	17.9400	17.1300	17.1300	+7.062%	7	41	+31.057%
2026-03-04	16.0000	16.0000	16.0000	16.0000	+27.490%	2	35	+40.313%
2026-02-27	12.6500	12.6500	12.5500	12.5500	+4.409%	10	34	+78.884%
2026-02-26	12.0200	12.0200	12.0200	12.0200	0.000%	29	0	+86.772%