Dark

BABA20270617P105
BABA Jun 17 2027 105.00 Put (BABA270617P00105000)
option OPRA

EOD

Sep 30, 2026

11.90+5.310%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.9000	11.9000	11.9000	11.9000	+5.310%	1	1,530	0.000%
2026-09-24	11.3000	11.3000	11.3000	11.3000	+1.436%	1	1,529	+5.310%
2026-09-23	11.2900	11.2900	11.1400	11.1400	+13.096%	3	1,530	+6.822%
2026-09-22	9.8500	9.8500	9.8500	9.8500	-4.831%	1	1,528	+20.812%
2026-09-21	10.4500	10.4500	10.2500	10.3500	-7.175%	81	1,528	+14.976%
2026-09-18	11.5000	11.5000	11.0100	11.1500	-7.699%	41	1,505	+6.726%
2026-09-15	12.0000	12.2000	12.0000	12.0800	-0.412%	69	1,487	-1.490%
2026-09-14	12.5500	12.5500	12.1300	12.1300	-0.329%	24	1,480	-1.896%
2026-09-11	12.2000	12.2500	12.1700	12.1700	-2.249%	3	1,467	-2.219%
2026-09-10	12.7500	12.7500	12.3000	12.4500	+2.301%	14	1,465	-4.418%
2026-09-09	12.1700	12.1700	12.1700	12.1700	+7.986%	1	1,457	-2.219%
2026-09-08	11.4500	11.5000	11.2700	11.2700	-2.000%	56	1,457	+5.590%
2026-09-03	11.9900	11.9900	11.5000	11.5000	+2.679%	5	1,441	+3.478%
2026-09-02	11.2000	11.2000	11.2000	11.2000	+5.164%	2	1,439	+6.250%
2026-08-31	10.8000	10.8700	10.6500	10.6500	+7.576%	1,362	1,437	+11.737%
2026-08-25	9.9500	9.9500	9.9000	9.9000	-1.000%	47	1,095	+20.202%
2026-08-24	9.8500	10.0000	9.8500	10.0000	+2.564%	23	1,048	+19.000%
2026-08-21	9.0000	9.7500	9.0000	9.7500	+20.370%	8	1,047	+22.051%
2026-08-20	8.1000	8.1000	8.1000	8.1000	+11.570%	3	1,049	+46.914%
2026-08-19	7.2600	7.2600	7.2600	7.2600	-6.923%	1	1,052	+63.912%
2026-08-18	7.9200	7.9500	7.8000	7.8000	-8.343%	98	1,052	+52.564%
2026-08-17	8.5100	8.5100	8.5100	8.5100	-6.174%	1	1,000	+39.835%
2026-08-13	9.0700	9.0700	9.0700	9.0700	+22.568%	1	1,000	+31.202%
2026-08-10	7.4000	7.4000	7.4000	7.4000	-9.535%	1	1,000	+60.811%
2026-08-07	8.1900	8.1900	8.1800	8.1800	-4.327%	3	1,000	+45.477%
2026-08-04	8.5500	8.5500	8.5500	8.5500	-0.581%	2	1,000	+39.181%
2026-08-03	8.9100	8.9100	8.6000	8.6000	-29.508%	3	998	+38.372%
2026-07-23	11.5000	12.2000	11.5000	12.2000	+5.903%	26	999	-2.459%
2026-07-21	11.5200	11.5200	11.5200	11.5200	+4.823%	2	974	+3.299%
2026-07-20	11.0000	11.0500	10.9900	10.9900	-13.465%	22	974	+8.280%
2026-07-17	12.7000	12.7000	12.7000	12.7000	+9.294%	20	974	-6.299%
2026-07-15	11.6200	11.6200	11.6200	11.6200	-13.348%	5	954	+2.410%
2026-07-13	13.3500	13.4100	13.3500	13.4100	+0.075%	195	949	-11.260%
2026-07-10	13.4000	13.4000	13.4000	13.4000	-4.897%	1	754	-11.194%
2026-07-09	14.9500	14.9500	14.0900	14.0900	-8.328%	4	755	-15.543%
2026-07-08	15.1500	15.3700	15.1500	15.3700	-21.381%	5	753	-22.576%
2026-07-07	19.5500	19.5500	19.5500	19.5500	-1.610%	8	748	-39.130%
2026-07-06	19.8700	19.8700	19.8700	19.8700	-3.777%	99	748	-40.111%
2026-07-02	20.4000	20.6500	20.4000	20.6500	+6.718%	6	734	-42.373%
2026-07-01	19.1000	19.3500	19.0000	19.3500	-4.914%	41	734	-38.501%
2026-06-30	20.3500	20.3500	20.3500	20.3500	-2.163%	75	734	-41.523%
2026-06-29	20.3000	20.9900	20.3000	20.8000	-0.716%	125	664	-42.788%
2026-06-26	20.9500	21.0000	20.5000	20.9500	+1.946%	14	664	-43.198%
2026-06-25	20.2000	20.7500	20.2000	20.5500	+16.102%	42	664	-42.092%
2026-06-24	17.4000	17.7000	17.4000	17.7000	+4.734%	9	651	-32.768%
2026-06-23	16.8000	17.0000	16.8000	16.9000	+6.962%	196	648	-29.586%
2026-06-22	15.6000	15.8000	15.6000	15.8000	+2.067%	31	537	-24.684%
2026-06-18	15.4700	15.4800	15.4000	15.4800	+8.101%	8	506	-23.127%
2026-06-17	14.3200	14.3200	14.3200	14.3200	-0.831%	1	506	-16.899%
2026-06-16	14.3500	14.7000	13.8500	14.4400	+16.923%	10	506	-17.590%
2026-06-12	12.3500	12.3500	12.3500	12.3500	-15.120%	1	499	-3.644%
2026-06-11	14.1400	14.5500	14.1400	14.5500	+47.716%	4	498	-18.213%
2026-06-04	9.7500	9.9500	9.7500	9.8500	+5.914%	79	495	+20.812%
2026-06-02	9.1000	9.3000	9.1000	9.3000	-8.824%	4	460	+27.957%
2026-05-29	10.2600	10.2600	10.0700	10.2000	-0.391%	16	462	+16.667%
2026-05-28	10.2400	10.2400	10.2400	10.2400	+5.350%	1	446	+16.211%
2026-05-27	9.7200	9.7200	9.7200	9.7200	+6.813%	1	446	+22.428%
2026-05-21	8.8500	9.1000	8.8500	9.1000	+8.333%	3	446	+30.769%
2026-05-20	8.4000	8.4000	8.4000	8.4000	+1.818%	1	445	+41.667%
2026-05-19	8.2500	8.2500	8.2500	8.2500	-3.509%	1	447	+44.242%
2026-05-18	8.5500	8.5500	8.5500	8.5500	+9.615%	1	447	+39.181%
2026-05-14	7.3000	7.8000	7.3000	7.8000	-4.762%	4	447	+52.564%
2026-04-17	8.1900	8.1900	8.1900	8.1900	-26.613%	1	445	+45.299%
2026-04-13	11.1600	11.1600	11.1600	11.1600	-0.976%	3	446	+6.631%
2026-04-09	11.2700	11.2700	11.2700	11.2700	+4.352%	1	446	+5.590%
2026-03-23	10.8000	10.8000	10.8000	10.8000	-4.425%	1	445	+10.185%
2026-03-19	11.3000	11.3000	11.3000	11.3000	+32.941%	1	446	+5.310%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-4.063%	5	445	+40.000%
2026-03-10	8.8600	8.8600	8.8600	8.8600	-5.241%	5	445	+34.312%
2026-03-04	9.4000	9.4000	9.3500	9.3500	+24.005%	231	440	+27.273%
2026-02-27	7.5400	7.5400	7.5400	7.5400	+16.718%	150	220	+57.825%
2026-02-24	6.4600	6.4600	6.4600	6.4600	+29.200%	1	70	+84.211%
2026-02-02	5.0500	5.0500	5.0000	5.0000	-30.070%	67	70	+138.000%
2025-11-18	7.0500	7.1500	7.0500	7.1500	+47.423%	2	5	+66.434%
2025-10-07	4.8500	4.8500	4.8500	4.8500	-1.423%	2	5	+145.361%
2025-10-01	4.9200	4.9200	4.9200	4.9200	-20.259%	1	5	+141.870%
2025-09-22	6.1700	6.1700	6.1700	6.1700	-16.958%	1	6	+92.869%
2025-09-11	7.4300	7.4300	7.4300	7.4300	-14.891%	1	5	+60.162%
2025-09-10	8.6300	8.7300	8.6300	8.7300	+9.125%	2	4	+36.312%
2025-09-09	8.3400	8.4500	8.0000	8.0000	-38.603%	3	4	+48.750%
2025-08-28	12.8600	13.0300	12.8600	13.0300	+2.036%	2	3	-8.672%
2025-08-27	12.5300	12.7700	12.5300	12.7700	-30.598%	2	3	-6.813%
2025-07-09	18.4000	18.4000	18.4000	18.4000	+11.854%	2	3	-35.326%
2025-07-02	16.4500	16.4500	16.4500	16.4500	+13.841%	1	1	-27.660%
2025-06-09	14.4500	14.4500	14.4500	14.4500	-4.934%	1	417	-17.647%
2025-06-04	15.3000	15.3000	15.2000	15.2000	-6.920%	3	417	-21.711%
2025-06-02	16.3900	16.3900	16.3300	16.3300	+4.545%	2	417	-27.128%
2025-05-29	15.6200	15.6200	15.6200	15.6200	+8.097%	1	416	-23.816%
2025-05-21	14.4500	14.4500	14.4500	14.4500	+1.261%	2	415	-17.647%
2025-05-16	14.2400	14.3800	14.2400	14.2700	-2.594%	6	415	-16.608%
2025-05-15	14.5900	14.6500	14.5900	14.6500	+18.145%	2	414	-18.771%
2025-05-14	12.8300	12.8300	12.4000	12.4000	-5.344%	2	413	-4.032%
2025-05-13	13.1000	13.1000	13.1000	13.1000	+1.158%	1	412	-9.160%
2025-05-12	12.9500	12.9500	12.9500	12.9500	-9.441%	3	411	-8.108%
2025-05-09	14.2500	14.3000	14.2500	14.3000	+1.203%	4	413	-16.783%
2025-05-06	14.1300	14.1300	14.1300	14.1300	-3.285%	3	413	-15.782%
2025-05-02	14.6100	14.6100	14.6100	14.6100	-9.815%	2	416	-18.549%
2025-04-28	16.2000	16.2000	16.2000	16.2000	-18.756%	1	417	-26.543%
2025-04-21	19.9400	19.9400	19.9400	19.9400	+5.670%	1	416	-40.321%
2025-04-15	18.8700	18.8700	18.8700	18.8700	-0.684%	1	416	-36.937%
2025-04-14	19.0000	19.0000	19.0000	19.0000	-14.414%	1	417	-37.368%
2025-04-10	22.2000	22.2000	22.2000	22.2000	-2.546%	2	416	-46.396%
2025-04-09	25.8000	25.8000	22.7800	22.7800	-0.741%	33	414	-47.761%
2025-04-08	22.9500	22.9500	22.9500	22.9500	-1.120%	1	411	-48.148%
2025-04-07	22.5500	23.4400	22.5500	23.2100	+18.479%	7	411	-48.729%
2025-04-04	18.3500	20.3300	18.3500	19.5900	+39.929%	14	406	-39.255%
2025-03-28	14.0000	14.0000	14.0000	14.0000	+1.892%	400	400	-15.000%
2025-03-25	13.7000	13.7400	13.7000	13.7400	-1.222%	100	200	-13.392%
2025-03-21	14.3100	14.3100	13.9100	13.9100	+5.779%	4	115	-14.450%
2025-03-18	13.1500	13.1500	13.1500	13.1500	-6.071%	20	114	-9.506%
2025-03-13	14.0000	14.0000	14.0000	14.0000	-0.214%	1	113	-15.000%
2025-03-06	13.1500	14.0300	13.1000	14.0300	+8.089%	99	123	-15.182%
2025-03-05	12.9800	12.9800	12.9800	12.9800	-1.142%	2	123	-8.320%
2025-02-27	13.2200	13.2200	13.1300	13.1300	-12.174%	100	123	-9.368%
2025-02-24	14.9000	14.9500	14.7800	14.9500	+23.758%	22	23	-20.401%
2025-02-21	12.0800	12.0800	12.0800	12.0800	-10.849%	2	3	-1.490%
2025-02-20	12.5500	13.5500	12.5500	13.5500	-10.561%	3	2	-12.177%
2025-02-19	15.2000	15.2000	15.1500	15.1500	0.000%	2	2	-21.452%