Dark

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

EOD

Jul 23, 2026

12.20+5.903%(+0.68)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.5000	12.2000	11.5000	12.2000	+5.903%	26	999	0.000%
2026-07-21	11.5200	11.5200	11.5200	11.5200	+4.823%	2	974	+5.903%
2026-07-20	11.0000	11.0500	10.9900	10.9900	-13.465%	22	974	+11.010%
2026-07-17	12.7000	12.7000	12.7000	12.7000	+9.294%	20	974	-3.937%
2026-07-15	11.6200	11.6200	11.6200	11.6200	-13.348%	5	954	+4.991%
2026-07-13	13.3500	13.4100	13.3500	13.4100	+0.075%	195	949	-9.023%
2026-07-10	13.4000	13.4000	13.4000	13.4000	-4.897%	1	754	-8.955%
2026-07-09	14.9500	14.9500	14.0900	14.0900	-8.328%	4	755	-13.414%
2026-07-08	15.1500	15.3700	15.1500	15.3700	-21.381%	5	753	-20.625%
2026-07-07	19.5500	19.5500	19.5500	19.5500	-1.610%	8	748	-37.596%
2026-07-06	19.8700	19.8700	19.8700	19.8700	-3.777%	99	748	-38.601%
2026-07-02	20.4000	20.6500	20.4000	20.6500	+6.718%	6	734	-40.920%
2026-07-01	19.1000	19.3500	19.0000	19.3500	-4.914%	41	734	-36.951%
2026-06-30	20.3500	20.3500	20.3500	20.3500	-2.163%	75	734	-40.049%
2026-06-29	20.3000	20.9900	20.3000	20.8000	-0.716%	125	664	-41.346%
2026-06-26	20.9500	21.0000	20.5000	20.9500	+1.946%	14	664	-41.766%
2026-06-25	20.2000	20.7500	20.2000	20.5500	+16.102%	42	664	-40.633%
2026-06-24	17.4000	17.7000	17.4000	17.7000	+4.734%	9	651	-31.073%
2026-06-23	16.8000	17.0000	16.8000	16.9000	+6.962%	196	648	-27.811%
2026-06-22	15.6000	15.8000	15.6000	15.8000	+2.067%	31	537	-22.785%
2026-06-18	15.4700	15.4800	15.4000	15.4800	+8.101%	8	506	-21.189%
2026-06-17	14.3200	14.3200	14.3200	14.3200	-0.831%	1	506	-14.804%
2026-06-16	14.3500	14.7000	13.8500	14.4400	+16.923%	10	506	-15.512%
2026-06-12	12.3500	12.3500	12.3500	12.3500	-15.120%	1	499	-1.215%
2026-06-11	14.1400	14.5500	14.1400	14.5500	+47.716%	4	498	-16.151%
2026-06-04	9.7500	9.9500	9.7500	9.8500	+5.914%	79	495	+23.858%
2026-06-02	9.1000	9.3000	9.1000	9.3000	-8.824%	4	460	+31.183%
2026-05-29	10.2600	10.2600	10.0700	10.2000	-0.391%	16	462	+19.608%
2026-05-28	10.2400	10.2400	10.2400	10.2400	+5.350%	1	446	+19.141%
2026-05-27	9.7200	9.7200	9.7200	9.7200	+6.813%	1	446	+25.514%
2026-05-21	8.8500	9.1000	8.8500	9.1000	+8.333%	3	446	+34.066%
2026-05-20	8.4000	8.4000	8.4000	8.4000	+1.818%	1	445	+45.238%
2026-05-19	8.2500	8.2500	8.2500	8.2500	-3.509%	1	447	+47.879%
2026-05-18	8.5500	8.5500	8.5500	8.5500	+9.615%	1	447	+42.690%
2026-05-14	7.3000	7.8000	7.3000	7.8000	-4.762%	4	447	+56.410%
2026-04-17	8.1900	8.1900	8.1900	8.1900	-26.613%	1	445	+48.962%
2026-04-13	11.1600	11.1600	11.1600	11.1600	-0.976%	3	446	+9.319%
2026-04-09	11.2700	11.2700	11.2700	11.2700	+4.352%	1	446	+8.252%
2026-03-23	10.8000	10.8000	10.8000	10.8000	-4.425%	1	445	+12.963%
2026-03-19	11.3000	11.3000	11.3000	11.3000	+32.941%	1	446	+7.965%
2026-03-18	8.5000	8.5000	8.5000	8.5000	-4.063%	5	445	+43.529%
2026-03-10	8.8600	8.8600	8.8600	8.8600	-5.241%	5	445	+37.698%
2026-03-04	9.4000	9.4000	9.3500	9.3500	+24.005%	231	440	+30.481%
2026-02-27	7.5400	7.5400	7.5400	7.5400	+16.718%	150	220	+61.804%
2026-02-24	6.4600	6.4600	6.4600	6.4600	+29.200%	1	70	+88.854%
2026-02-02	5.0500	5.0500	5.0000	5.0000	-30.070%	67	70	+144.000%
2025-11-18	7.0500	7.1500	7.0500	7.1500	+47.423%	2	5	+70.629%
2025-10-07	4.8500	4.8500	4.8500	4.8500	-1.423%	2	5	+151.546%
2025-10-01	4.9200	4.9200	4.9200	4.9200	-20.259%	1	5	+147.967%
2025-09-22	6.1700	6.1700	6.1700	6.1700	-16.958%	1	6	+97.731%
2025-09-11	7.4300	7.4300	7.4300	7.4300	-14.891%	1	5	+64.199%
2025-09-10	8.6300	8.7300	8.6300	8.7300	+9.125%	2	4	+39.748%
2025-09-09	8.3400	8.4500	8.0000	8.0000	-38.603%	3	4	+52.500%
2025-08-28	12.8600	13.0300	12.8600	13.0300	+2.036%	2	3	-6.370%
2025-08-27	12.5300	12.7700	12.5300	12.7700	-30.598%	2	3	-4.464%
2025-07-09	18.4000	18.4000	18.4000	18.4000	+11.854%	2	3	-33.696%
2025-07-02	16.4500	16.4500	16.4500	16.4500	+13.841%	1	1	-25.836%
2025-06-09	14.4500	14.4500	14.4500	14.4500	-4.934%	1	417	-15.571%
2025-06-04	15.3000	15.3000	15.2000	15.2000	-6.920%	3	417	-19.737%
2025-06-02	16.3900	16.3900	16.3300	16.3300	+4.545%	2	417	-25.291%
2025-05-29	15.6200	15.6200	15.6200	15.6200	+8.097%	1	416	-21.895%
2025-05-21	14.4500	14.4500	14.4500	14.4500	+1.261%	2	415	-15.571%
2025-05-16	14.2400	14.3800	14.2400	14.2700	-2.594%	6	415	-14.506%
2025-05-15	14.5900	14.6500	14.5900	14.6500	+18.145%	2	414	-16.724%
2025-05-14	12.8300	12.8300	12.4000	12.4000	-5.344%	2	413	-1.613%
2025-05-13	13.1000	13.1000	13.1000	13.1000	+1.158%	1	412	-6.870%
2025-05-12	12.9500	12.9500	12.9500	12.9500	-9.441%	3	411	-5.792%
2025-05-09	14.2500	14.3000	14.2500	14.3000	+1.203%	4	413	-14.685%
2025-05-06	14.1300	14.1300	14.1300	14.1300	-3.285%	3	413	-13.659%
2025-05-02	14.6100	14.6100	14.6100	14.6100	-9.815%	2	416	-16.496%
2025-04-28	16.2000	16.2000	16.2000	16.2000	-18.756%	1	417	-24.691%
2025-04-21	19.9400	19.9400	19.9400	19.9400	+5.670%	1	416	-38.816%
2025-04-15	18.8700	18.8700	18.8700	18.8700	-0.684%	1	416	-35.347%
2025-04-14	19.0000	19.0000	19.0000	19.0000	-14.414%	1	417	-35.789%
2025-04-10	22.2000	22.2000	22.2000	22.2000	-2.546%	2	416	-45.045%
2025-04-09	25.8000	25.8000	22.7800	22.7800	-0.741%	33	414	-46.444%
2025-04-08	22.9500	22.9500	22.9500	22.9500	-1.120%	1	411	-46.841%
2025-04-07	22.5500	23.4400	22.5500	23.2100	+18.479%	7	411	-47.436%
2025-04-04	18.3500	20.3300	18.3500	19.5900	+39.929%	14	406	-37.723%
2025-03-28	14.0000	14.0000	14.0000	14.0000	+1.892%	400	400	-12.857%
2025-03-25	13.7000	13.7400	13.7000	13.7400	-1.222%	100	200	-11.208%
2025-03-21	14.3100	14.3100	13.9100	13.9100	+5.779%	4	115	-12.293%
2025-03-18	13.1500	13.1500	13.1500	13.1500	-6.071%	20	114	-7.224%
2025-03-13	14.0000	14.0000	14.0000	14.0000	-0.214%	1	113	-12.857%
2025-03-06	13.1500	14.0300	13.1000	14.0300	+8.089%	99	123	-13.043%
2025-03-05	12.9800	12.9800	12.9800	12.9800	-1.142%	2	123	-6.009%
2025-02-27	13.2200	13.2200	13.1300	13.1300	-12.174%	100	123	-7.083%
2025-02-24	14.9000	14.9500	14.7800	14.9500	+23.758%	22	23	-18.395%
2025-02-21	12.0800	12.0800	12.0800	12.0800	-10.849%	2	3	+0.993%
2025-02-20	12.5500	13.5500	12.5500	13.5500	-10.561%	3	2	-9.963%
2025-02-19	15.2000	15.2000	15.1500	15.1500	0.000%	2	2	-19.472%