Dark

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

EOD

Jul 28, 2026

9.95-8.716%(-0.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	9.9500	9.9500	9.9500	9.9500	-8.716%	8	4,530	0.000%
2026-07-24	11.1500	11.1500	10.9000	10.9000	-0.909%	10	4,522	-8.716%
2026-07-23	10.3500	11.0000	10.3500	11.0000	+7.949%	238	4,512	-9.545%
2026-07-22	10.0500	10.1900	10.0500	10.1900	+8.404%	2	4,504	-2.355%
2026-07-21	9.5500	9.6900	9.4000	9.4000	+1.184%	201	4,505	+5.851%
2026-07-20	9.5000	9.5000	8.8500	9.2900	-9.981%	72	4,505	+7.104%
2026-07-17	10.5000	10.5000	10.3200	10.3200	+6.612%	205	4,453	-3.585%
2026-07-16	9.6800	9.6800	9.6800	9.6800	-0.514%	2	4,278	+2.789%
2026-07-15	10.0000	10.0000	9.6500	9.7300	-12.814%	3	4,278	+2.261%
2026-07-14	11.2200	11.2200	11.1600	11.1600	+0.995%	3	4,277	-10.842%
2026-07-13	11.0000	11.0500	10.9800	11.0500	-0.897%	1,699	4,274	-9.955%
2026-07-10	10.9300	11.1500	10.8000	11.1500	-3.380%	17	2,575	-10.762%
2026-07-09	11.5400	11.5400	11.5400	11.5400	-7.680%	1	2,558	-13.778%
2026-07-08	12.8700	12.8700	12.5000	12.5000	-24.196%	6	2,559	-20.400%
2026-07-07	15.9000	16.4900	15.9000	16.4900	-1.552%	191	2,557	-39.660%
2026-07-06	17.1800	17.1800	16.6500	16.7500	+5.678%	27	2,576	-40.597%
2026-07-01	17.5000	17.5000	15.8500	15.8500	-9.429%	1,009	2,502	-37.224%
2026-06-30	17.4000	17.5000	17.2500	17.5000	-2.507%	8	1,583	-43.143%
2026-06-29	17.3200	18.2000	17.3200	17.9500	+1.989%	155	1,583	-44.568%
2026-06-26	17.8000	17.8000	17.5500	17.6000	+1.149%	15	1,566	-43.466%
2026-06-25	16.3200	17.6000	16.3200	17.4000	+16.000%	762	1,573	-42.816%
2026-06-24	14.7500	15.0000	14.5500	15.0000	+7.143%	85	986	-33.667%
2026-06-23	14.0300	14.1000	13.9200	14.0000	+7.362%	57	987	-28.929%
2026-06-22	13.6000	13.6000	13.0400	13.0400	+0.695%	43	997	-23.696%
2026-06-18	12.5500	12.9500	12.5100	12.9500	+12.609%	153	991	-23.166%
2026-06-17	11.3000	11.8300	11.3000	11.5000	+0.262%	10	991	-13.478%
2026-06-16	11.6600	12.0000	11.4700	11.4700	+3.333%	34	985	-13.252%
2026-06-15	10.9000	11.1000	10.9000	11.1000	-2.203%	40	952	-10.360%
2026-06-12	11.3500	11.3500	11.3500	11.3500	+2.160%	1	913	-12.335%
2026-06-11	11.5200	12.1000	11.1100	11.1100	+6.520%	49	912	-10.441%
2026-06-10	10.4800	10.4800	10.4300	10.4300	+11.313%	12	888	-4.602%
2026-06-08	9.3400	9.3700	9.3400	9.3700	+1.079%	2	877	+6.190%
2026-06-05	9.0000	9.2700	9.0000	9.2700	+11.687%	4	876	+7.335%
2026-06-04	7.9500	8.3000	7.9500	8.3000	+2.217%	125	876	+19.880%
2026-06-03	8.1200	8.1200	8.1200	8.1200	+10.027%	2	771	+22.537%
2026-06-02	7.3000	7.3800	7.3000	7.3800	-10.000%	2	769	+34.824%
2026-06-01	8.0900	8.2000	7.9900	8.2000	-3.529%	48	768	+21.341%
2026-05-29	8.5000	8.5000	8.3300	8.5000	+3.659%	5	722	+17.059%
2026-05-28	8.5000	8.6000	8.2000	8.2000	+2.886%	10	719	+21.341%
2026-05-22	7.9700	7.9700	7.9700	7.9700	+4.183%	5	706	+24.843%
2026-05-21	7.6000	7.6500	7.6000	7.6500	+6.250%	21	685	+30.065%
2026-05-18	7.2000	7.2000	7.2000	7.2000	+4.348%	5	685	+38.194%
2026-05-15	6.9000	6.9000	6.9000	6.9000	+10.400%	1	685	+44.203%
2026-05-14	6.0500	6.2500	6.0500	6.2500	+5.042%	2	684	+59.200%
2026-05-13	6.1500	6.1500	5.9500	5.9500	-15.000%	3	688	+67.227%
2026-05-12	7.0000	7.0000	7.0000	7.0000	+10.236%	1	688	+42.143%
2026-05-11	6.7000	6.9000	6.0000	6.3500	+0.794%	12	688	+56.693%
2026-05-08	6.3000	6.3000	6.3000	6.3000	-2.326%	2	678	+57.937%
2026-05-07	6.7900	6.7900	6.1000	6.4500	0.000%	6	676	+54.264%
2026-05-06	6.4900	6.4900	6.1000	6.4500	-15.132%	4	674	+54.264%
2026-05-05	7.4000	7.6000	7.4000	7.6000	+3.401%	4	672	+30.921%
2026-05-04	7.3500	7.3500	7.3500	7.3500	+11.872%	3	672	+35.374%
2026-04-20	6.3400	6.5700	6.3400	6.5700	+3.628%	2	675	+51.446%
2026-04-17	6.5300	6.5300	6.3300	6.3400	-11.204%	6	673	+56.940%
2026-04-16	7.1400	7.1400	7.1400	7.1400	-11.304%	4	669	+39.356%
2026-04-15	8.1900	8.1900	8.0000	8.0500	-3.593%	12	673	+23.602%
2026-04-14	8.3500	8.3500	8.3500	8.3500	-9.239%	1	673	+19.162%
2026-04-13	9.2000	9.2000	9.2000	9.2000	-5.155%	1	674	+8.152%
2026-04-08	9.7000	9.7000	9.7000	9.7000	-14.537%	1	673	+2.577%
2026-04-07	11.3500	11.3500	11.3500	11.3500	+11.275%	3	672	-12.335%
2026-03-30	10.2000	10.2000	10.2000	10.2000	-0.971%	250	672	-2.451%
2026-03-27	10.3000	10.3000	10.3000	10.3000	+11.472%	2	422	-3.398%
2026-03-26	9.2400	9.2400	9.2400	9.2400	-0.645%	1	422	+7.684%
2026-03-23	9.3000	9.3000	9.3000	9.3000	-3.627%	4	422	+6.989%
2026-03-20	9.6500	9.6500	9.6500	9.6500	+5.464%	1	418	+3.109%
2026-03-19	9.5800	9.5800	9.1500	9.1500	+18.065%	13	419	+8.743%
2026-03-13	7.7500	7.7500	7.7500	7.7500	-10.920%	1	406	+28.387%
2026-03-09	8.6500	8.7000	8.6500	8.7000	+6.487%	14	406	+14.368%
2026-03-06	8.1700	8.1700	8.1700	8.1700	-6.629%	2	392	+21.787%
2026-03-05	8.7500	8.7500	8.7500	8.7500	+17.450%	100	392	+13.714%
2026-03-03	7.4500	7.4500	7.4500	7.4500	+13.050%	2	292	+33.557%
2026-03-02	6.5900	6.5900	6.5900	6.5900	+24.105%	2	290	+50.986%
2026-02-25	5.3100	5.3100	5.3100	5.3100	+1.143%	1	287	+87.382%
2026-02-23	5.2500	5.2500	5.2500	5.2500	+15.385%	1	287	+89.524%
2026-01-20	4.3500	4.5500	4.3500	4.5500	+13.184%	51	287	+118.681%
2026-01-15	4.0200	4.0200	4.0200	4.0200	+4.416%	1	251	+147.512%
2026-01-14	3.8500	3.8500	3.8500	3.8500	-3.750%	2	251	+158.442%
2026-01-13	4.2000	4.2000	4.0000	4.0000	-22.330%	51	251	+148.750%
2026-01-05	5.1900	5.1900	5.1500	5.1500	-10.745%	3	249	+93.204%
2025-12-31	5.7700	5.7700	5.7700	5.7700	+3.036%	1	249	+72.444%
2025-12-17	5.6000	5.6000	5.6000	5.6000	+0.179%	2	249	+77.679%
2025-11-28	5.5900	5.5900	5.5900	5.5900	-14.787%	1	251	+77.996%
2025-11-14	6.4500	6.5600	6.4500	6.5600	+22.617%	2	250	+51.677%
2025-11-11	5.3500	5.3500	5.3500	5.3500	+9.856%	3	247	+85.981%
2025-10-10	4.8700	4.8700	4.8700	4.8700	+2.526%	1	247	+104.312%
2025-10-09	4.7100	4.7500	4.7100	4.7500	+10.465%	2	246	+109.474%
2025-10-08	4.3500	4.3500	4.3000	4.3000	+7.500%	2	245	+131.395%
2025-09-30	4.0000	4.0000	4.0000	4.0000	-10.913%	1	247	+148.750%
2025-09-25	5.1500	5.1500	4.4900	4.4900	+10.591%	21	248	+121.604%
2025-09-24	4.0600	4.0600	4.0600	4.0600	-16.289%	1	239	+145.074%
2025-09-23	4.8500	4.8500	4.8500	4.8500	-4.902%	27	239	+105.155%
2025-09-22	5.1000	5.1000	5.1000	5.1000	+15.909%	12	239	+95.098%
2025-09-18	4.4000	4.4000	4.4000	4.4000	-40.054%	3	227	+126.136%
2025-09-10	7.3100	7.3400	7.3100	7.3400	+4.113%	2	224	+35.559%
2025-09-09	7.0000	7.0500	7.0000	7.0500	-13.497%	2	223	+41.135%
2025-09-08	8.1500	8.1500	8.1500	8.1500	-9.444%	1	222	+22.086%
2025-09-04	9.0000	9.0000	9.0000	9.0000	-17.658%	1	223	+10.556%
2025-08-28	10.8000	10.9300	10.8000	10.9300	+3.602%	2	222	-8.966%
2025-08-27	10.5800	10.6900	10.5500	10.5500	-9.906%	52	222	-5.687%
2025-08-11	11.7100	11.7100	11.7100	11.7100	+0.085%	1	172	-15.030%
2025-08-05	11.7000	11.7000	11.7000	11.7000	-0.847%	2	171	-14.957%
2025-07-30	11.8000	11.8000	11.8000	11.8000	+2.609%	45	169	-15.678%
2025-07-29	11.5000	11.5000	11.5000	11.5000	-1.709%	43	139	-13.478%
2025-07-25	11.7000	11.7000	11.7000	11.7000	+2.183%	1	107	-14.957%
2025-07-24	11.4200	11.4500	11.4200	11.4500	-3.376%	2	108	-13.100%
2025-07-21	11.8500	11.8500	11.8500	11.8500	-0.837%	1	108	-16.034%
2025-07-18	11.9500	11.9500	11.9500	11.9500	-4.400%	1	108	-16.736%
2025-07-17	13.0000	13.0000	12.5000	12.5000	-3.475%	2	108	-20.400%
2025-07-16	13.2000	13.2000	12.9500	12.9500	-13.667%	16	107	-23.166%
2025-07-10	15.0000	15.0000	15.0000	15.0000	-1.316%	50	95	-33.667%
2025-07-07	14.8500	15.2000	14.8500	15.2000	+3.967%	45	45	-34.539%
2025-07-03	14.7100	14.7100	14.6200	14.6200	+14.577%	2	573	-31.943%
2025-05-15	12.6500	12.8000	12.6500	12.7600	+16.423%	7	573	-22.022%
2025-05-14	11.1000	11.1000	10.9600	10.9600	-11.255%	10	575	-9.215%
2025-05-09	12.3500	12.3500	12.3500	12.3500	-4.927%	2	585	-19.433%
2025-05-07	12.9900	12.9900	12.9900	12.9900	-0.307%	2	585	-23.403%
2025-05-05	13.0300	13.0300	13.0300	13.0300	-7.915%	10	587	-23.638%
2025-04-25	13.9800	14.1500	13.9800	14.1500	-19.602%	4	597	-29.682%
2025-04-16	17.3000	17.6000	17.3000	17.6000	+6.538%	69	597	-43.466%
2025-04-15	16.5200	16.5200	16.5200	16.5200	+2.038%	1	597	-39.770%
2025-04-14	16.0800	16.1900	16.0800	16.1900	-19.050%	2	598	-38.542%
2025-04-11	20.0000	20.0000	20.0000	20.0000	+4.712%	2	600	-50.250%
2025-04-10	20.1000	20.1000	19.0000	19.1000	-4.500%	5	599	-47.906%
2025-04-09	23.4000	23.7000	20.0000	20.0000	-11.111%	37	594	-50.250%
2025-04-08	20.0000	22.5000	19.7900	22.5000	+7.656%	264	613	-55.778%
2025-04-07	20.8000	21.1100	20.0000	20.9000	+20.322%	18	779	-52.392%
2025-04-04	16.0000	18.7500	16.0000	17.3700	+39.518%	100	777	-42.717%
2025-04-03	12.4500	12.4500	12.4500	12.4500	0.000%	20	799	-20.080%
2025-04-02	12.6500	12.6500	12.4500	12.4500	+0.403%	5	779	-20.080%
2025-04-01	12.4000	12.4000	12.4000	12.4000	+6.438%	1	782	-19.758%
2025-03-26	11.6500	11.6500	11.6500	11.6500	-2.265%	1	783	-14.592%
2025-03-25	11.9200	11.9200	11.9200	11.9200	+0.506%	1	782	-16.527%
2025-03-24	12.0000	12.0800	11.8600	11.8600	-1.577%	9	783	-16.105%
2025-03-21	12.0500	12.0500	12.0500	12.0500	+1.688%	2	774	-17.427%
2025-03-20	11.8500	11.8500	11.8500	11.8500	+6.853%	1	773	-16.034%
2025-03-19	11.0600	11.0900	10.9000	11.0900	+1.186%	7	772	-10.280%
2025-03-18	11.2500	11.2500	9.9500	10.9600	+1.481%	10	765	-9.215%
2025-03-17	10.8500	10.8500	10.7500	10.8000	-7.296%	42	767	-7.870%
2025-03-14	11.7500	11.9000	11.6500	11.6500	-2.917%	364	725	-14.592%
2025-03-13	12.3100	12.3100	12.0000	12.0000	-5.138%	102	447	-17.083%
2025-03-12	12.6600	12.7100	12.6000	12.6500	+2.016%	12	447	-21.344%
2025-03-11	12.4500	12.4500	12.4000	12.4000	-7.186%	100	436	-19.758%
2025-03-10	13.4700	13.4700	13.3600	13.3600	+12.269%	7	341	-25.524%
2025-03-06	11.9000	11.9000	11.9000	11.9000	+2.322%	5	334	-16.387%
2025-03-05	11.6300	11.6300	11.6300	11.6300	-12.293%	1	334	-14.445%
2025-03-04	13.2800	13.5100	13.2600	13.2600	+0.837%	6	333	-24.962%
2025-03-03	13.1500	13.1500	13.1500	13.1500	-0.979%	10	337	-24.335%
2025-02-28	12.9600	13.2800	12.9600	13.2800	+16.491%	10	347	-25.075%
2025-02-27	11.3300	11.4000	11.3300	11.4000	+2.610%	13	333	-12.719%
2025-02-26	10.9500	11.1100	10.9500	11.1100	-8.934%	3	333	-10.441%
2025-02-25	12.3000	12.3000	12.2000	12.2000	-4.688%	5	327	-18.443%
2025-02-24	12.0000	13.0000	12.0000	12.8000	+25.737%	27	327	-22.266%
2025-02-21	10.3000	10.3500	9.5000	10.1800	-9.511%	424	300	-2.259%
2025-02-20	10.8000	12.1500	10.8000	11.2500	-14.773%	128	123	-11.556%
2025-02-19	13.2000	13.2000	13.2000	13.2000	+1.072%	2	37	-24.621%
2025-02-18	13.0600	13.0600	13.0600	13.0600	-6.714%	5	35	-23.813%
2025-02-14	14.5000	14.5000	14.0000	14.0000	0.000%	60	0	-28.929%