Dark

BABA20270319P130
BABA Mar 19 2027 130.00 Put (BABA270319P00130000)
option OPRA

EOD

Sep 29, 2026

26.01+5.947%(+1.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.0100	26.0100	26.0100	26.0100	+5.947%	1	2,632	0.000%
2026-09-25	24.5500	24.5500	24.5500	24.5500	+1.910%	2	2,633	+5.947%
2026-09-23	24.0100	24.0900	24.0100	24.0900	+10.810%	2	2,631	+7.970%
2026-09-21	21.7400	21.7400	21.7400	21.7400	-7.292%	2	2,633	+19.641%
2026-09-18	23.4500	23.4500	23.4500	23.4500	-8.003%	4	2,631	+10.917%
2026-09-14	25.4900	25.4900	25.4900	25.4900	-3.920%	1	2,635	+2.040%
2026-09-10	26.5300	26.5300	26.5300	26.5300	+4.655%	3	2,635	-1.960%
2026-09-09	25.3500	25.3500	25.3500	25.3500	+70.134%	3	2,638	+2.604%
2026-08-20	16.9000	16.9000	14.6500	14.9000	-5.457%	410	2,635	+74.564%
2026-08-19	15.7600	15.7600	15.7600	15.7600	-2.716%	1	2,233	+65.038%
2026-08-18	16.8000	16.8000	16.2000	16.2000	-9.850%	23	2,234	+60.556%
2026-08-17	17.9700	17.9700	17.9700	17.9700	-0.718%	1	2,233	+44.741%
2026-08-14	18.1500	18.1500	18.1000	18.1000	+2.202%	72	2,233	+43.702%
2026-08-12	17.6600	17.7100	17.6600	17.7100	+7.333%	29	2,166	+46.866%
2026-08-11	16.5000	16.7000	16.5000	16.5000	+10.368%	22	2,166	+57.636%
2026-08-10	16.0000	16.0000	14.9500	14.9500	-11.538%	433	2,167	+73.980%
2026-08-04	16.9500	16.9500	16.9000	16.9000	-2.199%	2	1,762	+53.905%
2026-08-03	17.2800	17.2800	17.2800	17.2800	-17.714%	1	1,762	+50.521%
2026-07-31	21.0000	21.0000	21.0000	21.0000	-12.863%	2	1,762	+23.857%
2026-07-27	24.4700	24.4700	24.1000	24.1000	+6.402%	21	1,760	+7.925%
2026-07-21	22.6500	22.6500	22.6500	22.6500	+6.588%	4	1,779	+14.834%
2026-07-20	21.2500	21.2500	21.2500	21.2500	-5.134%	1	1,779	+22.400%
2026-07-15	22.4400	22.4400	22.4000	22.4000	-12.840%	2	1,779	+16.116%
2026-07-14	25.7000	25.7000	25.7000	25.7000	+0.391%	23	1,779	+1.206%
2026-07-13	25.8700	25.8700	25.6000	25.6000	-0.737%	2	1,779	+1.602%
2026-07-10	25.4800	25.7900	25.4800	25.7900	-2.679%	2	1,780	+0.853%
2026-07-09	26.5000	26.5000	26.5000	26.5000	-7.504%	1	1,780	-1.849%
2026-07-08	29.7700	29.9500	28.3900	28.6500	-22.231%	182	1,781	-9.215%
2026-07-02	36.8400	36.8400	36.8400	36.8400	+3.483%	1	1,772	-29.397%
2026-07-01	35.1000	35.6000	35.1000	35.6000	-3.628%	25	1,772	-26.938%
2026-06-30	36.9600	37.7700	36.9400	36.9400	-3.475%	7	1,772	-29.589%
2026-06-26	37.9500	38.2700	37.9500	38.2700	+2.299%	2	1,771	-32.036%
2026-06-25	37.4100	37.4100	37.4100	37.4100	+24.038%	1	1,770	-30.473%
2026-06-22	30.2400	30.7200	30.1600	30.1600	+2.725%	14	1,769	-13.760%
2026-06-18	29.7500	29.7500	29.3600	29.3600	+13.798%	10	1,762	-11.410%
2026-06-15	25.7700	25.8000	25.7700	25.8000	-6.182%	2	1,762	+0.814%
2026-06-11	27.2400	27.7300	27.2400	27.5000	+16.034%	14	1,762	-5.418%
2026-06-10	24.0400	24.0800	23.7000	23.7000	+3.539%	16	1,748	+9.747%
2026-06-09	21.8500	22.8900	21.3500	22.8900	+0.615%	254	1,754	+13.630%
2026-06-08	22.7500	22.7500	22.7500	22.7500	+8.333%	16	1,544	+14.330%
2026-06-05	21.0000	21.0000	21.0000	21.0000	+17.647%	25	1,544	+23.857%
2026-06-02	17.4800	17.8500	17.3500	17.8500	-9.391%	6	1,519	+45.714%
2026-06-01	20.2000	20.2500	19.7000	19.7000	-3.856%	73	1,522	+32.030%
2026-05-29	20.3500	20.4900	20.2500	20.4900	+1.536%	15	1,522	+26.940%
2026-05-28	20.1800	20.1800	20.1800	20.1800	+10.879%	1	1,521	+28.890%
2026-05-22	18.2000	18.2000	18.2000	18.2000	-1.087%	1	1,521	+42.912%
2026-05-21	18.8300	18.8500	18.3500	18.4000	+14.642%	101	1,518	+41.359%
2026-05-20	16.2500	16.2500	16.0000	16.0500	-0.311%	30	1,518	+62.056%
2026-05-19	15.8000	16.1000	15.8000	16.1000	-7.471%	1,001	566	+61.553%
2026-05-15	17.1500	17.4000	17.1500	17.4000	+16.000%	2	566	+49.483%
2026-05-14	15.0000	15.0000	15.0000	15.0000	-3.288%	10	565	+73.400%
2026-05-13	15.4600	15.5100	15.4500	15.5100	-4.788%	5	550	+67.698%
2026-05-11	16.2500	16.5500	16.2500	16.2900	+7.383%	5	550	+59.669%
2026-05-08	15.1700	15.1700	15.1700	15.1700	-0.197%	1	549	+71.457%
2026-05-06	15.7400	15.7400	15.2000	15.2000	-9.739%	2	549	+71.118%
2026-05-04	16.8400	16.8400	16.8400	16.8400	-6.184%	5	551	+54.454%
2026-05-01	17.9500	17.9500	17.9500	17.9500	-5.427%	2	554	+44.903%
2026-04-28	18.9600	18.9800	18.9600	18.9800	+6.034%	20	554	+37.039%
2026-04-27	17.6000	17.9000	17.6000	17.9000	+2.874%	8	534	+45.307%
2026-04-24	17.4000	17.4000	17.4000	17.4000	-4.396%	1	526	+49.483%
2026-04-23	17.7600	18.2000	17.7600	18.2000	+8.982%	303	525	+42.912%
2026-04-21	16.7000	16.7000	16.7000	16.7000	+2.454%	1	226	+55.749%
2026-04-16	16.9500	16.9500	16.3000	16.3000	-10.193%	12	226	+59.571%
2026-04-15	18.3100	18.3100	18.1500	18.1500	-2.524%	88	214	+43.306%
2026-04-14	18.6300	18.6300	18.6200	18.6200	-10.909%	2	171	+39.689%
2026-04-13	20.9400	20.9400	20.9000	20.9000	+2.200%	31	169	+24.450%
2026-04-10	19.9000	20.4500	19.9000	20.4500	-1.446%	4	138	+27.188%
2026-04-09	21.5000	21.5000	20.7500	20.7500	-17.495%	2	135	+25.349%
2026-04-07	25.0400	25.1500	25.0400	25.1500	+13.544%	13	133	+3.419%
2026-03-27	22.1700	22.1700	22.1500	22.1500	+14.470%	3	146	+17.427%
2026-03-25	19.6000	19.6000	19.3500	19.3500	-10.582%	2	144	+34.419%
2026-03-24	21.6400	21.6400	21.6400	21.6400	-2.081%	1	143	+20.194%
2026-03-20	21.8500	22.1000	21.8500	22.1000	0.000%	11	142	+17.692%
2026-03-19	20.5000	22.1000	20.5000	22.1000	+26.286%	3	132	+17.692%
2026-03-18	17.4000	17.5000	17.3300	17.5000	+2.639%	22	129	+48.629%
2026-03-17	17.3600	17.3600	17.0000	17.0500	-2.011%	12	107	+52.551%
2026-03-16	17.4000	17.4000	17.4000	17.4000	-4.396%	1	102	+49.483%
2026-03-13	18.2500	18.2500	18.1500	18.2000	+0.608%	36	102	+42.912%
2026-03-11	18.0900	18.0900	18.0900	18.0900	+6.915%	1	93	+43.781%
2026-03-10	17.0000	17.0000	16.9200	16.9200	-11.921%	6	92	+53.723%
2026-03-06	20.0500	20.0500	19.2100	19.2100	-3.224%	23	88	+35.398%
2026-03-05	19.8500	19.8500	19.8500	19.8500	+5.867%	1	65	+31.033%
2026-03-04	18.6000	18.7500	18.2500	18.7500	+7.143%	52	64	+38.720%
2026-03-03	17.5000	17.5000	17.5000	17.5000	+12.830%	1	17	+48.629%
2026-03-02	15.5100	15.5100	15.5100	15.5100	+10.786%	1	18	+67.698%
2026-02-27	14.0000	14.0100	14.0000	14.0000	-0.356%	11	17	+85.786%
2026-02-26	13.8000	14.1000	13.8000	14.0500	0.000%	14	0	+85.125%