Dark

BABA20270617P110
BABA Jun 17 2027 110.00 Put (BABA270617P00110000)
option OPRA

EOD

Jul 27, 2026

15.31-1.543%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.3100	15.3100	15.3100	15.3100	-1.543%	1	918	0.000%
2026-07-24	16.0000	16.0000	15.5500	15.5500	+0.974%	402	917	-1.543%
2026-07-23	15.0000	15.6000	15.0000	15.4000	+9.609%	73	519	-0.584%
2026-07-21	14.0500	14.0500	14.0500	14.0500	+7.416%	5	508	+8.968%
2026-07-20	13.1500	13.2000	13.0800	13.0800	-6.371%	42	508	+17.049%
2026-07-16	13.9700	13.9700	13.9700	13.9700	-13.765%	2	510	+9.592%
2026-07-10	15.7400	16.2000	15.7400	16.2000	-0.674%	2	512	-5.494%
2026-07-09	16.8500	16.8500	16.3100	16.3100	-27.511%	3	512	-6.131%
2026-07-07	22.3500	22.7000	22.3500	22.5000	+0.626%	10	511	-31.956%
2026-07-01	22.3600	22.3600	22.3600	22.3600	-5.214%	2	510	-31.530%
2026-06-30	23.5900	23.5900	23.5900	23.5900	-3.320%	1	508	-35.100%
2026-06-29	24.4000	24.4000	24.4000	24.4000	+1.964%	1	508	-37.254%
2026-06-26	24.0800	24.0800	23.9300	23.9300	+0.843%	2	507	-36.022%
2026-06-25	23.8500	23.8500	23.7300	23.7300	+14.087%	9	505	-35.483%
2026-06-24	20.4300	20.8000	20.4100	20.8000	+5.157%	4	500	-26.394%
2026-06-23	19.7800	19.7800	19.7800	19.7800	+7.325%	1	498	-22.599%
2026-06-22	18.4500	18.7000	17.7600	18.4300	+2.446%	16	497	-16.929%
2026-06-18	18.1300	18.1300	17.9900	17.9900	+5.948%	5	481	-14.897%
2026-06-17	16.5000	16.9800	16.5000	16.9800	+3.663%	2	481	-9.835%
2026-06-16	16.8000	17.3000	16.3800	16.3800	+4.265%	24	480	-6.532%
2026-06-15	15.7100	15.7100	15.7100	15.7100	-1.628%	1	466	-2.546%
2026-06-12	16.0300	16.2800	15.9700	15.9700	-2.622%	4	467	-4.133%
2026-06-11	16.2800	17.1500	16.2800	16.4000	+11.036%	97	465	-6.646%
2026-06-10	14.5000	14.7700	14.3000	14.7700	+6.566%	12	449	+3.656%
2026-06-08	13.3000	13.8600	13.2600	13.8600	+4.211%	5	437	+10.462%
2026-06-05	11.7800	13.3000	11.7800	13.3000	+24.299%	36	440	+15.113%
2026-06-02	10.7000	10.7000	10.7000	10.7000	-10.385%	1	404	+43.084%
2026-06-01	12.1000	12.1000	11.9400	11.9400	-1.809%	10	405	+28.224%
2026-05-29	12.2200	12.2200	12.1600	12.1600	-1.538%	2	395	+25.905%
2026-05-28	12.3400	12.3500	12.0700	12.3500	+7.391%	15	394	+23.968%
2026-05-27	11.7200	11.7200	11.5000	11.5000	+3.324%	7	382	+33.130%
2026-05-21	11.3600	11.4000	11.1300	11.1300	+10.198%	17	375	+37.556%
2026-05-20	10.1000	10.1000	10.1000	10.1000	+14.773%	10	358	+51.584%
2026-05-13	8.7300	9.0000	8.7300	8.8000	-17.371%	18	348	+73.977%
2026-05-12	10.6500	10.6500	10.6500	10.6500	+13.539%	21	329	+43.756%
2026-05-07	9.3800	9.3800	9.3800	9.3800	-13.148%	2	329	+63.220%
2026-05-05	10.8000	10.8000	10.8000	10.8000	+2.857%	2	331	+41.759%
2026-05-04	10.5000	10.5000	10.5000	10.5000	-9.091%	5	329	+45.810%
2026-04-30	11.5500	11.5500	11.5500	11.5500	-11.017%	80	324	+32.554%
2026-04-13	13.1600	13.1600	12.9800	12.9800	-8.269%	6	326	+17.951%
2026-03-31	14.4700	14.4700	14.1100	14.1500	+0.355%	3	321	+8.198%
2026-03-30	14.1000	14.1000	14.1000	14.1000	+6.015%	9	320	+8.582%
2026-03-24	13.3000	13.3000	13.3000	13.3000	+4.724%	21	311	+15.113%
2026-03-23	12.6900	12.7000	12.6500	12.7000	-1.779%	28	290	+20.551%
2026-03-19	13.0000	13.0900	12.9300	12.9300	+11.466%	57	290	+18.407%
2026-03-12	11.6000	11.6000	11.6000	11.6000	-6.452%	152	233	+31.983%
2026-03-05	12.4000	12.4000	12.4000	12.4000	+12.217%	20	81	+23.468%
2026-03-03	11.0500	11.0500	11.0500	11.0500	+40.764%	1	61	+38.552%
2026-02-20	8.1300	8.1300	7.8500	7.8500	+7.534%	31	61	+95.032%
2026-02-18	7.3000	7.3000	7.3000	7.3000	+10.606%	10	63	+109.726%
2026-02-03	6.6000	6.6000	6.6000	6.6000	+10.000%	1	53	+131.970%
2026-01-20	6.0000	6.0000	6.0000	6.0000	+5.263%	10	52	+155.167%
2026-01-15	5.7000	5.7000	5.7000	5.7000	-26.923%	11	46	+168.596%
2026-01-08	7.8000	7.8000	7.8000	7.8000	-3.704%	1	46	+96.282%
2025-12-22	8.0500	8.1000	8.0500	8.1000	-5.704%	22	46	+89.012%
2025-11-18	8.5900	8.5900	8.5900	8.5900	+9.987%	1	46	+78.231%
2025-11-10	7.7900	7.8100	7.7900	7.8100	-11.751%	2	46	+96.031%
2025-10-14	8.8500	8.8500	8.8500	8.8500	+14.194%	30	46	+72.994%
2025-10-10	7.7500	7.7500	7.7500	7.7500	+55.000%	8	16	+97.548%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-11.972%	2	16	+206.200%
2025-09-29	6.0000	6.0000	5.6800	5.6800	-7.642%	3	14	+169.542%
2025-09-24	6.0000	6.1500	6.0000	6.1500	-12.143%	2	12	+148.943%
2025-09-17	7.0000	7.0000	7.0000	7.0000	-12.500%	1	11	+118.714%
2025-09-15	8.0000	8.0000	8.0000	8.0000	-15.789%	1	10	+91.375%
2025-09-11	9.5000	9.5000	9.5000	9.5000	-7.767%	1	9	+61.158%
2025-09-10	10.2600	10.3700	10.2600	10.3000	+3.310%	3	8	+48.641%
2025-09-09	9.8600	9.9700	9.8600	9.9700	-10.982%	2	7	+53.561%
2025-08-29	11.2000	11.2000	11.2000	11.2000	-26.461%	1	7	+36.696%
2025-08-28	15.1300	15.2300	15.1300	15.2300	+1.941%	2	7	+0.525%
2025-08-27	14.7100	14.9400	14.7100	14.9400	-10.108%	2	8	+2.477%
2025-08-01	16.6200	16.6200	16.6200	16.6200	+3.875%	2	8	-7.882%
2025-07-22	16.0000	16.0000	16.0000	16.0000	-5.882%	1	6	-4.313%
2025-07-17	17.0000	17.0000	17.0000	17.0000	-3.189%	1	6	-9.941%
2025-07-16	17.5700	17.5700	17.5600	17.5600	+1.974%	2	6	-12.813%
2025-07-15	17.2200	17.2200	17.2200	17.2200	-19.981%	2	8	-11.092%
2025-07-09	21.2500	21.5200	21.2500	21.5200	+14.468%	2	6	-28.857%
2025-07-02	18.7500	18.8000	18.7500	18.8000	+5.028%	6	4	-18.564%
2025-07-01	17.9000	17.9000	17.9000	17.9000	-6.037%	1	2	-14.469%
2025-06-13	19.0500	19.0500	19.0500	19.0500	+12.722%	2	1	-19.633%
2025-06-11	16.9000	16.9000	16.9000	16.9000	-6.733%	3	2,456	-9.408%
2025-05-28	18.1200	18.1200	18.1200	18.1200	+8.633%	1	2,459	-15.508%
2025-05-15	16.6400	16.6800	16.6400	16.6800	-10.081%	50	2,460	-8.213%
2025-05-01	18.5500	18.5500	18.5500	18.5500	+3.113%	3	2,510	-17.466%
2025-04-23	17.9900	17.9900	17.9900	17.9900	-20.398%	1	2,513	-14.897%
2025-04-21	22.6000	22.6000	22.6000	22.6000	+0.444%	1	2,514	-32.257%
2025-04-16	22.5000	22.5000	22.5000	22.5000	+6.232%	1	2,515	-31.956%
2025-04-15	21.3200	21.3200	21.1800	21.1800	+3.468%	3	2,514	-27.715%
2025-04-14	21.2200	21.2200	20.4700	20.4700	-19.568%	2	2,515	-25.208%
2025-04-09	27.8500	27.8500	25.4500	25.4500	-13.435%	4	2,515	-39.843%
2025-04-08	24.2000	29.4000	24.2000	29.4000	+12.773%	908	2,511	-47.925%
2025-04-07	23.3200	26.7000	23.3200	26.0700	+13.595%	18	2,601	-41.273%
2025-04-04	21.6100	22.9500	21.6100	22.9500	+31.143%	54	2,589	-33.290%
2025-04-03	17.5000	17.5000	17.5000	17.5000	+3.489%	1	2,603	-12.514%
2025-04-02	16.7100	16.9100	16.7100	16.9100	+5.556%	4	2,603	-9.462%
2025-03-28	16.0200	16.0200	16.0200	16.0200	+4.026%	2	2,600	-4.432%
2025-03-27	15.2900	15.4000	15.2900	15.4000	-2.160%	3	2,600	-0.584%
2025-03-25	16.0000	16.0000	15.7400	15.7400	-1.193%	101	2,600	-2.732%
2025-03-21	16.0500	16.0500	15.9300	15.9300	+0.887%	404	2,500	-3.892%
2025-03-20	15.7900	15.8200	15.7900	15.7900	+7.051%	25	2,365	-3.040%
2025-03-19	14.6500	14.7500	14.6500	14.7500	+0.340%	2	2,357	+3.797%
2025-03-18	14.6500	14.7100	14.6500	14.7000	-2.000%	185	2,357	+4.150%
2025-03-17	15.0000	15.0000	15.0000	15.0000	0.000%	1	2,208	+2.067%
2025-03-14	15.0000	15.0000	15.0000	15.0000	-6.832%	2	2,207	+2.067%
2025-03-13	16.3000	16.3000	16.1000	16.1000	-0.862%	700	1,863	-4.907%
2025-03-12	16.0000	16.4000	16.0000	16.2400	+7.835%	1,802	1,863	-5.727%
2025-03-06	14.5000	15.0600	14.5000	15.0600	-1.246%	2	60	+1.660%
2025-02-27	15.2500	15.2500	15.2500	15.2500	-0.457%	1	60	+0.393%
2025-02-26	15.4500	15.4500	15.3200	15.3200	-10.930%	2	60	-0.065%
2025-02-24	15.4800	17.2000	15.4800	17.2000	+21.469%	5	60	-10.988%
2025-02-21	13.8900	14.1600	13.8900	14.1600	-10.662%	12	57	+8.121%
2025-02-20	15.8500	15.8500	15.8500	15.8500	-8.169%	1	51	-3.407%
2025-02-19	16.7200	17.2600	16.7200	17.2600	0.000%	51	51	-11.298%