Dark

BABA20270319P90
BABA Mar 19 2027 90.00 Put (BABA270319P00090000)
option OPRA

EOD

Oct 1, 2026

3.95+5.333%(+0.20)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.9500	3.9500	3.9500	3.9500	+5.333%	17	8,129	0.000%
2026-09-30	3.8000	3.8000	3.7500	3.7500	-5.063%	23	8,113	+5.333%
2026-09-29	3.7900	3.9500	3.7900	3.9500	+9.722%	3	8,094	0.000%
2026-09-28	3.6000	3.6000	3.6000	3.6000	0.000%	26	8,093	+9.722%
2026-09-25	3.5500	3.6500	3.5500	3.6000	+3.746%	69	8,105	+9.722%
2026-09-24	3.4700	3.4700	3.4700	3.4700	-0.287%	1	8,075	+13.833%
2026-09-23	3.4500	3.4800	3.4300	3.4800	+28.889%	4	8,075	+13.506%
2026-09-22	2.7000	2.7000	2.7000	2.7000	-21.739%	5	8,072	+46.296%
2026-09-21	3.4000	3.4500	3.4000	3.4500	-6.250%	5	8,072	+14.493%
2026-09-18	3.8600	3.8600	3.6000	3.6800	-13.412%	6	8,071	+7.337%
2026-09-17	4.4000	4.4000	4.2500	4.2500	-3.409%	20	8,070	-7.059%
2026-09-16	4.4000	4.4000	4.3500	4.4000	+8.642%	9	8,054	-10.227%
2026-09-15	4.0500	4.0500	4.0500	4.0500	-2.410%	1	8,049	-2.469%
2026-09-14	4.1500	4.1500	4.1500	4.1500	+1.220%	1	8,049	-4.819%
2026-09-11	4.0000	4.2000	4.0000	4.1000	-4.651%	215	8,048	-3.659%
2026-09-10	4.4500	4.4500	4.2500	4.3000	+18.785%	83	7,952	-8.140%
2026-09-04	3.6200	3.6200	3.6200	3.6200	-2.162%	1	7,918	+9.116%
2026-09-03	3.8500	3.9000	3.7000	3.7000	+2.778%	13	7,918	+6.757%
2026-09-02	3.6500	3.6500	3.5500	3.6000	-2.703%	11	7,907	+9.722%
2026-09-01	3.8000	3.8000	3.5700	3.7000	+2.778%	1,728	7,906	+6.757%
2026-08-31	3.4000	3.6000	3.4000	3.6000	+1.983%	3,029	6,186	+9.722%
2026-08-27	3.4300	3.5300	3.4100	3.5300	+21.724%	5	3,281	+11.898%
2026-08-26	2.9000	2.9000	2.9000	2.9000	-6.752%	1	3,277	+36.207%
2026-08-25	3.1100	3.1100	3.1100	3.1100	-4.308%	70	3,277	+27.010%
2026-08-24	3.2500	3.2500	3.1000	3.2500	+8.333%	12	3,207	+21.538%
2026-08-21	2.2400	3.0000	2.2400	3.0000	+47.783%	7	3,195	+31.667%
2026-08-20	2.2600	2.2900	2.0300	2.0300	-14.706%	7	3,195	+94.581%
2026-08-18	2.3800	2.3800	2.3500	2.3800	-7.752%	19	3,200	+65.966%
2026-08-17	2.5800	2.5800	2.5800	2.5800	-6.859%	3	3,200	+53.101%
2026-08-13	2.7700	2.7700	2.7700	2.7700	+15.900%	2	3,203	+42.599%
2026-08-11	2.3900	2.3900	2.3900	2.3900	+13.810%	4	3,203	+65.272%
2026-08-10	2.1800	2.1800	2.1000	2.1000	-24.188%	15	3,207	+88.095%
2026-08-07	2.7700	2.7700	2.7700	2.7700	-1.423%	11	3,202	+42.599%
2026-08-04	2.8000	2.8100	2.8000	2.8100	-4.422%	5	3,213	+40.569%
2026-08-03	3.0000	3.0000	2.8000	2.9400	-17.647%	25	3,209	+34.354%
2026-07-31	3.8500	3.8500	3.5700	3.5700	-28.600%	10	3,203	+10.644%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+3.093%	1	3,205	-21.000%
2026-07-27	5.0500	5.0500	4.8500	4.8500	-5.825%	4	3,205	-18.557%
2026-07-24	5.5000	5.5000	5.1500	5.1500	-1.718%	10	3,202	-23.301%
2026-07-23	4.9500	5.3500	4.9000	5.2400	+16.964%	25	3,203	-24.618%
2026-07-21	4.4800	4.4800	4.4800	4.4800	+0.674%	1	3,193	-11.830%
2026-07-20	4.4000	4.4500	4.3900	4.4500	-12.229%	6	3,192	-11.236%
2026-07-17	5.1500	5.1500	5.0700	5.0700	+10.699%	2	3,189	-22.091%
2026-07-16	4.5500	4.6000	4.5500	4.5800	-2.553%	5	3,188	-13.755%
2026-07-15	4.5800	4.7000	4.5800	4.7000	-15.315%	11	3,190	-15.957%
2026-07-13	5.5500	5.5500	5.5500	5.5500	-16.163%	1	3,187	-28.829%
2026-07-08	6.8500	6.8500	6.6200	6.6200	-30.021%	22	3,187	-40.332%
2026-07-07	9.3500	9.4600	9.3500	9.4600	-0.942%	3	3,169	-58.245%
2026-07-06	9.8700	9.8900	9.5500	9.5500	-6.373%	35	3,168	-58.639%
2026-07-02	10.5000	10.6300	10.2000	10.2000	+7.709%	35	3,105	-61.275%
2026-07-01	9.4700	9.4700	9.4700	9.4700	-10.237%	1	3,105	-58.289%
2026-06-30	10.8000	10.8000	10.5500	10.5500	-1.217%	1,026	3,105	-62.559%
2026-06-29	10.2500	11.0500	10.2500	10.6800	+2.397%	1,138	2,240	-63.015%
2026-06-26	10.6500	10.6500	10.4300	10.4300	+1.066%	5	1,298	-62.128%
2026-06-25	10.0000	10.4500	10.0000	10.3200	+21.412%	83	1,294	-61.725%
2026-06-24	8.1000	8.5000	8.0500	8.5000	+12.583%	74	1,238	-53.529%
2026-06-23	7.7000	7.8000	7.5500	7.5500	+6.789%	7	1,171	-47.682%
2026-06-22	7.0600	7.0700	7.0600	7.0700	+5.522%	19	1,167	-44.130%
2026-06-18	6.7500	6.7500	6.6500	6.7000	+6.688%	32	1,126	-41.045%
2026-06-17	5.8500	6.4000	5.8500	6.2800	+3.802%	164	1,126	-37.102%
2026-06-16	6.0300	6.1300	5.9500	6.0500	+7.460%	275	975	-34.711%
2026-06-12	5.9400	5.9800	5.6300	5.6300	-10.635%	87	708	-29.840%
2026-06-11	6.3000	6.3000	6.3000	6.3000	+32.632%	20	665	-37.302%
2026-06-09	4.7500	4.7500	4.7500	4.7500	+6.264%	1	657	-16.842%
2026-06-08	4.4700	4.4700	4.4700	4.4700	+29.191%	10	658	-11.633%
2026-06-02	3.4600	3.4600	3.4600	3.4600	-13.500%	1	648	+14.162%
2026-05-28	4.0000	4.0000	4.0000	4.0000	+8.108%	31	647	-1.250%
2026-05-27	3.7000	3.7000	3.7000	3.7000	+4.816%	1	616	+6.757%
2026-05-26	3.5300	3.5300	3.5300	3.5300	+1.437%	1	616	+11.898%
2026-05-15	3.4800	3.4800	3.4800	3.4800	+7.077%	1	617	+13.506%
2026-05-11	3.2500	3.2500	3.2500	3.2500	+4.502%	1	616	+21.538%
2026-05-06	3.1100	3.1100	3.1100	3.1100	-16.845%	10	616	+27.010%
2026-05-05	3.7400	3.7400	3.7400	3.7400	-4.103%	10	626	+5.615%
2026-04-27	3.9000	3.9000	3.9000	3.9000	+11.429%	1	616	+1.282%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+0.575%	5	616	+12.857%
2026-04-20	3.4800	3.4800	3.4800	3.4800	-38.298%	1	611	+13.506%
2026-04-06	5.6400	5.6400	5.6400	5.6400	-3.918%	2	612	-29.965%
2026-04-02	5.8700	5.8700	5.8700	5.8700	+29.011%	1	611	-32.709%
2026-03-25	4.5500	4.5500	4.5500	4.5500	-10.784%	1	611	-13.187%
2026-03-19	5.1300	5.1300	5.1000	5.1000	+30.769%	2	610	-22.549%
2026-03-16	3.9500	3.9500	3.9000	3.9000	-9.302%	53	608	+1.282%
2026-03-13	4.3000	4.3000	4.3000	4.3000	-5.908%	1	555	-8.140%
2026-03-05	4.5700	4.5700	4.5700	4.5700	+12.840%	5	555	-13.567%
2026-03-04	4.1000	4.1000	4.0500	4.0500	0.000%	550	550	-2.469%