Dark

BABA20270617P100
BABA Jun 17 2027 100.00 Put (BABA270617P00100000)
option OPRA

EOD

Oct 1, 2026

9.90+6.452%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.9000	9.9000	9.9000	9.9000	+6.452%	1	5,847	0.000%
2026-09-28	9.3000	9.3000	9.3000	9.3000	+1.087%	1	5,848	+6.452%
2026-09-25	9.1900	9.2000	9.1900	9.2000	+2.793%	2	5,847	+7.609%
2026-09-24	9.3000	9.3000	8.9500	8.9500	-0.556%	10	5,845	+10.615%
2026-09-23	9.0000	9.3500	9.0000	9.0000	+15.385%	534	5,855	+10.000%
2026-09-22	7.4500	7.9900	7.4500	7.8000	-22.078%	5	5,322	+26.923%
2026-09-17	10.3000	10.3000	9.9500	10.0100	-6.884%	54	5,323	-1.099%
2026-09-16	10.5000	10.7500	10.1000	10.7500	+11.399%	28	5,321	-7.907%
2026-09-14	10.0000	10.0000	9.6500	9.6500	-4.644%	3	5,320	+2.591%
2026-09-10	10.4000	10.4000	10.1200	10.1200	+2.222%	8	5,317	-2.174%
2026-09-09	9.7500	9.9800	9.7500	9.9000	+8.315%	4	5,309	0.000%
2026-09-08	9.1400	9.1400	9.1400	9.1400	+2.123%	1	5,309	+8.315%
2026-09-04	9.0000	9.1800	8.9500	8.9500	-3.034%	3	5,308	+10.615%
2026-09-03	9.5400	9.5400	9.2300	9.2300	+1.764%	34	5,308	+7.259%
2026-09-02	9.0000	9.0700	9.0000	9.0700	-0.110%	11	5,303	+9.151%
2026-09-01	9.0800	9.0800	9.0800	9.0800	+3.182%	1	5,292	+9.031%
2026-08-31	8.7400	8.8000	8.7100	8.8000	+1.149%	80	5,292	+12.500%
2026-08-27	8.2500	8.8000	8.2500	8.7000	+15.232%	13	5,217	+13.793%
2026-08-26	7.7000	7.7000	7.5500	7.5500	-6.211%	81	5,204	+31.126%
2026-08-25	8.3000	8.3000	7.9500	8.0500	+1.258%	6	5,140	+22.981%
2026-08-24	8.3000	8.3900	7.9000	7.9500	+2.317%	563	5,136	+24.528%
2026-08-21	6.8000	7.8000	6.4000	7.7700	+37.522%	162	4,628	+27.413%
2026-08-20	6.8000	6.8000	5.6500	5.6500	-9.600%	5	4,479	+75.221%
2026-08-18	6.2500	6.3900	6.2500	6.2500	-10.714%	51	4,480	+58.400%
2026-08-17	7.0000	7.0000	7.0000	7.0000	-6.417%	1	4,486	+41.429%
2026-08-13	7.2000	7.5400	7.2000	7.4800	+6.099%	14	4,485	+32.353%
2026-08-12	6.6000	7.0500	6.6000	7.0500	+10.156%	3	4,471	+40.426%
2026-08-11	6.3800	6.4000	6.3500	6.4000	+7.563%	13	4,470	+54.688%
2026-08-10	6.3300	6.3300	5.9500	5.9500	-10.256%	3	4,473	+66.387%
2026-08-07	6.7500	6.7500	6.6300	6.6300	-1.045%	7	4,475	+49.321%
2026-08-05	6.7000	6.7000	6.7000	6.7000	-6.815%	1	4,482	+47.761%
2026-08-04	7.3000	7.3000	7.1900	7.1900	+2.714%	2	4,483	+37.691%
2026-08-03	7.3800	7.3800	6.9000	7.0000	-16.067%	15	4,483	+41.429%
2026-07-31	8.7000	8.7000	8.3400	8.3400	-16.181%	45	4,485	+18.705%
2026-07-28	9.9500	9.9500	9.9500	9.9500	-8.716%	8	4,530	-0.503%
2026-07-24	11.1500	11.1500	10.9000	10.9000	-0.909%	10	4,522	-9.174%
2026-07-23	10.3500	11.0000	10.3500	11.0000	+7.949%	238	4,512	-10.000%
2026-07-22	10.0500	10.1900	10.0500	10.1900	+8.404%	2	4,504	-2.846%
2026-07-21	9.5500	9.6900	9.4000	9.4000	+1.184%	201	4,505	+5.319%
2026-07-20	9.5000	9.5000	8.8500	9.2900	-9.981%	72	4,505	+6.566%
2026-07-17	10.5000	10.5000	10.3200	10.3200	+6.612%	205	4,453	-4.070%
2026-07-16	9.6800	9.6800	9.6800	9.6800	-0.514%	2	4,278	+2.273%
2026-07-15	10.0000	10.0000	9.6500	9.7300	-12.814%	3	4,278	+1.747%
2026-07-14	11.2200	11.2200	11.1600	11.1600	+0.995%	3	4,277	-11.290%
2026-07-13	11.0000	11.0500	10.9800	11.0500	-0.897%	1,699	4,274	-10.407%
2026-07-10	10.9300	11.1500	10.8000	11.1500	-3.380%	17	2,575	-11.211%
2026-07-09	11.5400	11.5400	11.5400	11.5400	-7.680%	1	2,558	-14.211%
2026-07-08	12.8700	12.8700	12.5000	12.5000	-24.196%	6	2,559	-20.800%
2026-07-07	15.9000	16.4900	15.9000	16.4900	-1.552%	191	2,557	-39.964%
2026-07-06	17.1800	17.1800	16.6500	16.7500	+5.678%	27	2,576	-40.896%
2026-07-01	17.5000	17.5000	15.8500	15.8500	-9.429%	1,009	2,502	-37.539%
2026-06-30	17.4000	17.5000	17.2500	17.5000	-2.507%	8	1,583	-43.429%
2026-06-29	17.3200	18.2000	17.3200	17.9500	+1.989%	155	1,583	-44.847%
2026-06-26	17.8000	17.8000	17.5500	17.6000	+1.149%	15	1,566	-43.750%
2026-06-25	16.3200	17.6000	16.3200	17.4000	+16.000%	762	1,573	-43.103%
2026-06-24	14.7500	15.0000	14.5500	15.0000	+7.143%	85	986	-34.000%
2026-06-23	14.0300	14.1000	13.9200	14.0000	+7.362%	57	987	-29.286%
2026-06-22	13.6000	13.6000	13.0400	13.0400	+0.695%	43	997	-24.080%
2026-06-18	12.5500	12.9500	12.5100	12.9500	+12.609%	153	991	-23.552%
2026-06-17	11.3000	11.8300	11.3000	11.5000	+0.262%	10	991	-13.913%
2026-06-16	11.6600	12.0000	11.4700	11.4700	+3.333%	34	985	-13.688%
2026-06-15	10.9000	11.1000	10.9000	11.1000	-2.203%	40	952	-10.811%
2026-06-12	11.3500	11.3500	11.3500	11.3500	+2.160%	1	913	-12.775%
2026-06-11	11.5200	12.1000	11.1100	11.1100	+6.520%	49	912	-10.891%
2026-06-10	10.4800	10.4800	10.4300	10.4300	+11.313%	12	888	-5.081%
2026-06-08	9.3400	9.3700	9.3400	9.3700	+1.079%	2	877	+5.656%
2026-06-05	9.0000	9.2700	9.0000	9.2700	+11.687%	4	876	+6.796%
2026-06-04	7.9500	8.3000	7.9500	8.3000	+2.217%	125	876	+19.277%
2026-06-03	8.1200	8.1200	8.1200	8.1200	+10.027%	2	771	+21.921%
2026-06-02	7.3000	7.3800	7.3000	7.3800	-10.000%	2	769	+34.146%
2026-06-01	8.0900	8.2000	7.9900	8.2000	-3.529%	48	768	+20.732%
2026-05-29	8.5000	8.5000	8.3300	8.5000	+3.659%	5	722	+16.471%
2026-05-28	8.5000	8.6000	8.2000	8.2000	+2.886%	10	719	+20.732%
2026-05-22	7.9700	7.9700	7.9700	7.9700	+4.183%	5	706	+24.216%
2026-05-21	7.6000	7.6500	7.6000	7.6500	+6.250%	21	685	+29.412%
2026-05-18	7.2000	7.2000	7.2000	7.2000	+4.348%	5	685	+37.500%
2026-05-15	6.9000	6.9000	6.9000	6.9000	+10.400%	1	685	+43.478%
2026-05-14	6.0500	6.2500	6.0500	6.2500	+5.042%	2	684	+58.400%
2026-05-13	6.1500	6.1500	5.9500	5.9500	-15.000%	3	688	+66.387%
2026-05-12	7.0000	7.0000	7.0000	7.0000	+10.236%	1	688	+41.429%
2026-05-11	6.7000	6.9000	6.0000	6.3500	+0.794%	12	688	+55.906%
2026-05-08	6.3000	6.3000	6.3000	6.3000	-2.326%	2	678	+57.143%
2026-05-07	6.7900	6.7900	6.1000	6.4500	0.000%	6	676	+53.488%
2026-05-06	6.4900	6.4900	6.1000	6.4500	-15.132%	4	674	+53.488%
2026-05-05	7.4000	7.6000	7.4000	7.6000	+3.401%	4	672	+30.263%
2026-05-04	7.3500	7.3500	7.3500	7.3500	+11.872%	3	672	+34.694%
2026-04-20	6.3400	6.5700	6.3400	6.5700	+3.628%	2	675	+50.685%
2026-04-17	6.5300	6.5300	6.3300	6.3400	-11.204%	6	673	+56.151%
2026-04-16	7.1400	7.1400	7.1400	7.1400	-11.304%	4	669	+38.655%
2026-04-15	8.1900	8.1900	8.0000	8.0500	-3.593%	12	673	+22.981%
2026-04-14	8.3500	8.3500	8.3500	8.3500	-9.239%	1	673	+18.563%
2026-04-13	9.2000	9.2000	9.2000	9.2000	-5.155%	1	674	+7.609%
2026-04-08	9.7000	9.7000	9.7000	9.7000	-14.537%	1	673	+2.062%
2026-04-07	11.3500	11.3500	11.3500	11.3500	+11.275%	3	672	-12.775%
2026-03-30	10.2000	10.2000	10.2000	10.2000	-0.971%	250	672	-2.941%
2026-03-27	10.3000	10.3000	10.3000	10.3000	+11.472%	2	422	-3.883%
2026-03-26	9.2400	9.2400	9.2400	9.2400	-0.645%	1	422	+7.143%
2026-03-23	9.3000	9.3000	9.3000	9.3000	-3.627%	4	422	+6.452%
2026-03-20	9.6500	9.6500	9.6500	9.6500	+5.464%	1	418	+2.591%
2026-03-19	9.5800	9.5800	9.1500	9.1500	+18.065%	13	419	+8.197%
2026-03-13	7.7500	7.7500	7.7500	7.7500	-10.920%	1	406	+27.742%
2026-03-09	8.6500	8.7000	8.6500	8.7000	+6.487%	14	406	+13.793%
2026-03-06	8.1700	8.1700	8.1700	8.1700	-6.629%	2	392	+21.175%
2026-03-05	8.7500	8.7500	8.7500	8.7500	+17.450%	100	392	+13.143%
2026-03-03	7.4500	7.4500	7.4500	7.4500	+13.050%	2	292	+32.886%
2026-03-02	6.5900	6.5900	6.5900	6.5900	+24.105%	2	290	+50.228%
2026-02-25	5.3100	5.3100	5.3100	5.3100	+1.143%	1	287	+86.441%
2026-02-23	5.2500	5.2500	5.2500	5.2500	+15.385%	1	287	+88.571%
2026-01-20	4.3500	4.5500	4.3500	4.5500	+13.184%	51	287	+117.582%
2026-01-15	4.0200	4.0200	4.0200	4.0200	+4.416%	1	251	+146.269%
2026-01-14	3.8500	3.8500	3.8500	3.8500	-3.750%	2	251	+157.143%
2026-01-13	4.2000	4.2000	4.0000	4.0000	-22.330%	51	251	+147.500%
2026-01-05	5.1900	5.1900	5.1500	5.1500	-10.745%	3	249	+92.233%
2025-12-31	5.7700	5.7700	5.7700	5.7700	+3.036%	1	249	+71.577%
2025-12-17	5.6000	5.6000	5.6000	5.6000	+0.179%	2	249	+76.786%
2025-11-28	5.5900	5.5900	5.5900	5.5900	-14.787%	1	251	+77.102%
2025-11-14	6.4500	6.5600	6.4500	6.5600	+22.617%	2	250	+50.915%
2025-11-11	5.3500	5.3500	5.3500	5.3500	+9.856%	3	247	+85.047%
2025-10-10	4.8700	4.8700	4.8700	4.8700	+2.526%	1	247	+103.285%
2025-10-09	4.7100	4.7500	4.7100	4.7500	+10.465%	2	246	+108.421%
2025-10-08	4.3500	4.3500	4.3000	4.3000	+7.500%	2	245	+130.233%
2025-09-30	4.0000	4.0000	4.0000	4.0000	-10.913%	1	247	+147.500%
2025-09-25	5.1500	5.1500	4.4900	4.4900	+10.591%	21	248	+120.490%
2025-09-24	4.0600	4.0600	4.0600	4.0600	-16.289%	1	239	+143.842%
2025-09-23	4.8500	4.8500	4.8500	4.8500	-4.902%	27	239	+104.124%
2025-09-22	5.1000	5.1000	5.1000	5.1000	+15.909%	12	239	+94.118%
2025-09-18	4.4000	4.4000	4.4000	4.4000	-40.054%	3	227	+125.000%
2025-09-10	7.3100	7.3400	7.3100	7.3400	+4.113%	2	224	+34.877%
2025-09-09	7.0000	7.0500	7.0000	7.0500	-13.497%	2	223	+40.426%
2025-09-08	8.1500	8.1500	8.1500	8.1500	-9.444%	1	222	+21.472%
2025-09-04	9.0000	9.0000	9.0000	9.0000	-17.658%	1	223	+10.000%
2025-08-28	10.8000	10.9300	10.8000	10.9300	+3.602%	2	222	-9.424%
2025-08-27	10.5800	10.6900	10.5500	10.5500	-9.906%	52	222	-6.161%
2025-08-11	11.7100	11.7100	11.7100	11.7100	+0.085%	1	172	-15.457%
2025-08-05	11.7000	11.7000	11.7000	11.7000	-0.847%	2	171	-15.385%
2025-07-30	11.8000	11.8000	11.8000	11.8000	+2.609%	45	169	-16.102%
2025-07-29	11.5000	11.5000	11.5000	11.5000	-1.709%	43	139	-13.913%
2025-07-25	11.7000	11.7000	11.7000	11.7000	+2.183%	1	107	-15.385%
2025-07-24	11.4200	11.4500	11.4200	11.4500	-3.376%	2	108	-13.537%
2025-07-21	11.8500	11.8500	11.8500	11.8500	-0.837%	1	108	-16.456%
2025-07-18	11.9500	11.9500	11.9500	11.9500	-4.400%	1	108	-17.155%
2025-07-17	13.0000	13.0000	12.5000	12.5000	-3.475%	2	108	-20.800%
2025-07-16	13.2000	13.2000	12.9500	12.9500	-13.667%	16	107	-23.552%
2025-07-10	15.0000	15.0000	15.0000	15.0000	-1.316%	50	95	-34.000%
2025-07-07	14.8500	15.2000	14.8500	15.2000	+3.967%	45	45	-34.868%
2025-07-03	14.7100	14.7100	14.6200	14.6200	+14.577%	2	573	-32.285%
2025-05-15	12.6500	12.8000	12.6500	12.7600	+16.423%	7	573	-22.414%
2025-05-14	11.1000	11.1000	10.9600	10.9600	-11.255%	10	575	-9.672%
2025-05-09	12.3500	12.3500	12.3500	12.3500	-4.927%	2	585	-19.838%
2025-05-07	12.9900	12.9900	12.9900	12.9900	-0.307%	2	585	-23.788%
2025-05-05	13.0300	13.0300	13.0300	13.0300	-7.915%	10	587	-24.021%
2025-04-25	13.9800	14.1500	13.9800	14.1500	-19.602%	4	597	-30.035%
2025-04-16	17.3000	17.6000	17.3000	17.6000	+6.538%	69	597	-43.750%
2025-04-15	16.5200	16.5200	16.5200	16.5200	+2.038%	1	597	-40.073%
2025-04-14	16.0800	16.1900	16.0800	16.1900	-19.050%	2	598	-38.851%
2025-04-11	20.0000	20.0000	20.0000	20.0000	+4.712%	2	600	-50.500%
2025-04-10	20.1000	20.1000	19.0000	19.1000	-4.500%	5	599	-48.168%
2025-04-09	23.4000	23.7000	20.0000	20.0000	-11.111%	37	594	-50.500%
2025-04-08	20.0000	22.5000	19.7900	22.5000	+7.656%	264	613	-56.000%
2025-04-07	20.8000	21.1100	20.0000	20.9000	+20.322%	18	779	-52.632%
2025-04-04	16.0000	18.7500	16.0000	17.3700	+39.518%	100	777	-43.005%
2025-04-03	12.4500	12.4500	12.4500	12.4500	0.000%	20	799	-20.482%
2025-04-02	12.6500	12.6500	12.4500	12.4500	+0.403%	5	779	-20.482%
2025-04-01	12.4000	12.4000	12.4000	12.4000	+6.438%	1	782	-20.161%
2025-03-26	11.6500	11.6500	11.6500	11.6500	-2.265%	1	783	-15.021%
2025-03-25	11.9200	11.9200	11.9200	11.9200	+0.506%	1	782	-16.946%
2025-03-24	12.0000	12.0800	11.8600	11.8600	-1.577%	9	783	-16.526%
2025-03-21	12.0500	12.0500	12.0500	12.0500	+1.688%	2	774	-17.842%
2025-03-20	11.8500	11.8500	11.8500	11.8500	+6.853%	1	773	-16.456%
2025-03-19	11.0600	11.0900	10.9000	11.0900	+1.186%	7	772	-10.730%
2025-03-18	11.2500	11.2500	9.9500	10.9600	+1.481%	10	765	-9.672%
2025-03-17	10.8500	10.8500	10.7500	10.8000	-7.296%	42	767	-8.333%
2025-03-14	11.7500	11.9000	11.6500	11.6500	-2.917%	364	725	-15.021%
2025-03-13	12.3100	12.3100	12.0000	12.0000	-5.138%	102	447	-17.500%
2025-03-12	12.6600	12.7100	12.6000	12.6500	+2.016%	12	447	-21.739%
2025-03-11	12.4500	12.4500	12.4000	12.4000	-7.186%	100	436	-20.161%
2025-03-10	13.4700	13.4700	13.3600	13.3600	+12.269%	7	341	-25.898%
2025-03-06	11.9000	11.9000	11.9000	11.9000	+2.322%	5	334	-16.807%
2025-03-05	11.6300	11.6300	11.6300	11.6300	-12.293%	1	334	-14.875%
2025-03-04	13.2800	13.5100	13.2600	13.2600	+0.837%	6	333	-25.339%
2025-03-03	13.1500	13.1500	13.1500	13.1500	-0.979%	10	337	-24.715%
2025-02-28	12.9600	13.2800	12.9600	13.2800	+16.491%	10	347	-25.452%
2025-02-27	11.3300	11.4000	11.3300	11.4000	+2.610%	13	333	-13.158%
2025-02-26	10.9500	11.1100	10.9500	11.1100	-8.934%	3	333	-10.891%
2025-02-25	12.3000	12.3000	12.2000	12.2000	-4.688%	5	327	-18.852%
2025-02-24	12.0000	13.0000	12.0000	12.8000	+25.737%	27	327	-22.656%
2025-02-21	10.3000	10.3500	9.5000	10.1800	-9.511%	424	300	-2.750%
2025-02-20	10.8000	12.1500	10.8000	11.2500	-14.773%	128	123	-12.000%
2025-02-19	13.2000	13.2000	13.2000	13.2000	+1.072%	2	37	-25.000%
2025-02-18	13.0600	13.0600	13.0600	13.0600	-6.714%	5	35	-24.196%
2025-02-14	14.5000	14.5000	14.0000	14.0000	0.000%	60	0	-29.286%