Dark

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

EOD

Oct 1, 2026

14.78+5.798%(+0.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.9300	14.9300	14.7800	14.7800	+5.798%	4	1,287	0.000%
2026-09-25	13.9700	13.9700	13.9700	13.9700	-0.214%	1	1,283	+5.798%
2026-09-24	13.8500	14.0000	13.8500	14.0000	+1.597%	2	1,284	+5.571%
2026-09-23	13.9300	13.9300	13.7200	13.7800	+14.833%	3	1,284	+7.257%
2026-09-22	11.0000	12.0200	11.0000	12.0000	-5.138%	13	1,283	+23.167%
2026-09-21	12.7500	12.8500	12.6500	12.6500	-5.808%	25	1,290	+16.838%
2026-09-18	14.0000	14.0000	13.3900	13.4300	-11.528%	22	1,287	+10.052%
2026-09-17	15.5000	15.5000	15.0000	15.1800	-1.107%	43	1,290	-2.635%
2026-09-16	15.3900	15.5300	15.2900	15.3500	+4.635%	16	1,283	-3.713%
2026-09-15	14.6700	14.6700	14.6700	14.6700	-1.146%	6	1,286	+0.750%
2026-09-14	15.2000	15.2000	14.8000	14.8400	-2.046%	5	1,286	-0.404%
2026-09-10	15.0900	15.2300	15.0500	15.1500	+3.202%	30	1,283	-2.442%
2026-09-09	14.7600	14.7600	14.6800	14.6800	+5.233%	15	1,284	+0.681%
2026-09-08	13.9500	13.9500	13.9500	13.9500	+1.087%	3	1,294	+5.950%
2026-09-04	13.7000	13.8000	13.7000	13.8000	-1.288%	26	1,290	+7.101%
2026-09-03	14.4700	14.4800	13.9200	13.9800	+2.568%	34	1,290	+5.722%
2026-09-02	13.7300	13.7300	13.6300	13.6300	+0.442%	18	1,288	+8.437%
2026-09-01	13.5500	13.5700	13.5500	13.5700	+3.194%	7	1,288	+8.917%
2026-08-31	12.9700	13.1500	12.9700	13.1500	+1.701%	21	1,286	+12.395%
2026-08-27	12.6500	12.9300	12.6500	12.9300	+7.392%	11	1,275	+14.308%
2026-08-25	12.1500	12.1500	12.0000	12.0400	-1.714%	55	1,264	+22.757%
2026-08-24	12.4700	12.4700	12.2100	12.2500	+2.083%	34	1,259	+20.653%
2026-08-21	10.6000	12.0000	10.6000	12.0000	+36.986%	7	1,247	+23.167%
2026-08-20	9.8000	9.8000	8.7600	8.7600	-7.006%	13	1,241	+68.721%
2026-08-19	9.6500	9.6500	9.4200	9.4200	-3.878%	2	1,232	+56.900%
2026-08-18	9.4900	10.0000	9.4900	9.8000	-8.154%	14	1,230	+50.816%
2026-08-17	10.6700	10.6700	10.6700	10.6700	-0.187%	2	1,222	+38.519%
2026-08-14	11.0000	11.0000	10.6900	10.6900	-5.898%	9	1,220	+38.260%
2026-08-13	11.1000	11.3600	11.1000	11.3600	+5.970%	5	1,221	+30.106%
2026-08-12	10.7300	10.7300	10.7200	10.7200	+9.388%	3	1,220	+37.873%
2026-08-11	9.9500	9.9500	9.8000	9.8000	+8.287%	3	1,223	+50.816%
2026-08-10	9.7500	9.7500	9.0500	9.0500	-9.319%	11	1,224	+63.315%
2026-08-07	9.9900	9.9900	9.9800	9.9800	-4.314%	2	1,225	+48.096%
2026-08-05	10.0700	10.4300	10.0700	10.4300	-1.231%	14	1,223	+41.707%
2026-08-04	10.5600	10.5600	10.5600	10.5600	-0.845%	1	1,234	+39.962%
2026-08-03	10.9900	10.9900	10.6500	10.6500	-12.346%	4	1,235	+38.779%
2026-07-31	12.6500	12.6500	12.1500	12.1500	-20.640%	322	1,237	+21.646%
2026-07-27	15.3100	15.3100	15.3100	15.3100	-1.543%	1	918	-3.462%
2026-07-24	16.0000	16.0000	15.5500	15.5500	+0.974%	402	917	-4.952%
2026-07-23	15.0000	15.6000	15.0000	15.4000	+9.609%	73	519	-4.026%
2026-07-21	14.0500	14.0500	14.0500	14.0500	+7.416%	5	508	+5.196%
2026-07-20	13.1500	13.2000	13.0800	13.0800	-6.371%	42	508	+12.997%
2026-07-16	13.9700	13.9700	13.9700	13.9700	-13.765%	2	510	+5.798%
2026-07-10	15.7400	16.2000	15.7400	16.2000	-0.674%	2	512	-8.765%
2026-07-09	16.8500	16.8500	16.3100	16.3100	-27.511%	3	512	-9.381%
2026-07-07	22.3500	22.7000	22.3500	22.5000	+0.626%	10	511	-34.311%
2026-07-01	22.3600	22.3600	22.3600	22.3600	-5.214%	2	510	-33.900%
2026-06-30	23.5900	23.5900	23.5900	23.5900	-3.320%	1	508	-37.346%
2026-06-29	24.4000	24.4000	24.4000	24.4000	+1.964%	1	508	-39.426%
2026-06-26	24.0800	24.0800	23.9300	23.9300	+0.843%	2	507	-38.237%
2026-06-25	23.8500	23.8500	23.7300	23.7300	+14.087%	9	505	-37.716%
2026-06-24	20.4300	20.8000	20.4100	20.8000	+5.157%	4	500	-28.942%
2026-06-23	19.7800	19.7800	19.7800	19.7800	+7.325%	1	498	-25.278%
2026-06-22	18.4500	18.7000	17.7600	18.4300	+2.446%	16	497	-19.805%
2026-06-18	18.1300	18.1300	17.9900	17.9900	+5.948%	5	481	-17.843%
2026-06-17	16.5000	16.9800	16.5000	16.9800	+3.663%	2	481	-12.956%
2026-06-16	16.8000	17.3000	16.3800	16.3800	+4.265%	24	480	-9.768%
2026-06-15	15.7100	15.7100	15.7100	15.7100	-1.628%	1	466	-5.920%
2026-06-12	16.0300	16.2800	15.9700	15.9700	-2.622%	4	467	-7.451%
2026-06-11	16.2800	17.1500	16.2800	16.4000	+11.036%	97	465	-9.878%
2026-06-10	14.5000	14.7700	14.3000	14.7700	+6.566%	12	449	+0.068%
2026-06-08	13.3000	13.8600	13.2600	13.8600	+4.211%	5	437	+6.638%
2026-06-05	11.7800	13.3000	11.7800	13.3000	+24.299%	36	440	+11.128%
2026-06-02	10.7000	10.7000	10.7000	10.7000	-10.385%	1	404	+38.131%
2026-06-01	12.1000	12.1000	11.9400	11.9400	-1.809%	10	405	+23.786%
2026-05-29	12.2200	12.2200	12.1600	12.1600	-1.538%	2	395	+21.546%
2026-05-28	12.3400	12.3500	12.0700	12.3500	+7.391%	15	394	+19.676%
2026-05-27	11.7200	11.7200	11.5000	11.5000	+3.324%	7	382	+28.522%
2026-05-21	11.3600	11.4000	11.1300	11.1300	+10.198%	17	375	+32.794%
2026-05-20	10.1000	10.1000	10.1000	10.1000	+14.773%	10	358	+46.337%
2026-05-13	8.7300	9.0000	8.7300	8.8000	-17.371%	18	348	+67.955%
2026-05-12	10.6500	10.6500	10.6500	10.6500	+13.539%	21	329	+38.779%
2026-05-07	9.3800	9.3800	9.3800	9.3800	-13.148%	2	329	+57.569%
2026-05-05	10.8000	10.8000	10.8000	10.8000	+2.857%	2	331	+36.852%
2026-05-04	10.5000	10.5000	10.5000	10.5000	-9.091%	5	329	+40.762%
2026-04-30	11.5500	11.5500	11.5500	11.5500	-11.017%	80	324	+27.965%
2026-04-13	13.1600	13.1600	12.9800	12.9800	-8.269%	6	326	+13.867%
2026-03-31	14.4700	14.4700	14.1100	14.1500	+0.355%	3	321	+4.452%
2026-03-30	14.1000	14.1000	14.1000	14.1000	+6.015%	9	320	+4.823%
2026-03-24	13.3000	13.3000	13.3000	13.3000	+4.724%	21	311	+11.128%
2026-03-23	12.6900	12.7000	12.6500	12.7000	-1.779%	28	290	+16.378%
2026-03-19	13.0000	13.0900	12.9300	12.9300	+11.466%	57	290	+14.308%
2026-03-12	11.6000	11.6000	11.6000	11.6000	-6.452%	152	233	+27.414%
2026-03-05	12.4000	12.4000	12.4000	12.4000	+12.217%	20	81	+19.194%
2026-03-03	11.0500	11.0500	11.0500	11.0500	+40.764%	1	61	+33.756%
2026-02-20	8.1300	8.1300	7.8500	7.8500	+7.534%	31	61	+88.280%
2026-02-18	7.3000	7.3000	7.3000	7.3000	+10.606%	10	63	+102.466%
2026-02-03	6.6000	6.6000	6.6000	6.6000	+10.000%	1	53	+123.939%
2026-01-20	6.0000	6.0000	6.0000	6.0000	+5.263%	10	52	+146.333%
2026-01-15	5.7000	5.7000	5.7000	5.7000	-26.923%	11	46	+159.298%
2026-01-08	7.8000	7.8000	7.8000	7.8000	-3.704%	1	46	+89.487%
2025-12-22	8.0500	8.1000	8.0500	8.1000	-5.704%	22	46	+82.469%
2025-11-18	8.5900	8.5900	8.5900	8.5900	+9.987%	1	46	+72.061%
2025-11-10	7.7900	7.8100	7.7900	7.8100	-11.751%	2	46	+89.245%
2025-10-14	8.8500	8.8500	8.8500	8.8500	+14.194%	30	46	+67.006%
2025-10-10	7.7500	7.7500	7.7500	7.7500	+55.000%	8	16	+90.710%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-11.972%	2	16	+195.600%
2025-09-29	6.0000	6.0000	5.6800	5.6800	-7.642%	3	14	+160.211%
2025-09-24	6.0000	6.1500	6.0000	6.1500	-12.143%	2	12	+140.325%
2025-09-17	7.0000	7.0000	7.0000	7.0000	-12.500%	1	11	+111.143%
2025-09-15	8.0000	8.0000	8.0000	8.0000	-15.789%	1	10	+84.750%
2025-09-11	9.5000	9.5000	9.5000	9.5000	-7.767%	1	9	+55.579%
2025-09-10	10.2600	10.3700	10.2600	10.3000	+3.310%	3	8	+43.495%
2025-09-09	9.8600	9.9700	9.8600	9.9700	-10.982%	2	7	+48.245%
2025-08-29	11.2000	11.2000	11.2000	11.2000	-26.461%	1	7	+31.964%
2025-08-28	15.1300	15.2300	15.1300	15.2300	+1.941%	2	7	-2.955%
2025-08-27	14.7100	14.9400	14.7100	14.9400	-10.108%	2	8	-1.071%
2025-08-01	16.6200	16.6200	16.6200	16.6200	+3.875%	2	8	-11.071%
2025-07-22	16.0000	16.0000	16.0000	16.0000	-5.882%	1	6	-7.625%
2025-07-17	17.0000	17.0000	17.0000	17.0000	-3.189%	1	6	-13.059%
2025-07-16	17.5700	17.5700	17.5600	17.5600	+1.974%	2	6	-15.831%
2025-07-15	17.2200	17.2200	17.2200	17.2200	-19.981%	2	8	-14.170%
2025-07-09	21.2500	21.5200	21.2500	21.5200	+14.468%	2	6	-31.320%
2025-07-02	18.7500	18.8000	18.7500	18.8000	+5.028%	6	4	-21.383%
2025-07-01	17.9000	17.9000	17.9000	17.9000	-6.037%	1	2	-17.430%
2025-06-13	19.0500	19.0500	19.0500	19.0500	+12.722%	2	1	-22.415%
2025-06-11	16.9000	16.9000	16.9000	16.9000	-6.733%	3	2,456	-12.544%
2025-05-28	18.1200	18.1200	18.1200	18.1200	+8.633%	1	2,459	-18.433%
2025-05-15	16.6400	16.6800	16.6400	16.6800	-10.081%	50	2,460	-11.391%
2025-05-01	18.5500	18.5500	18.5500	18.5500	+3.113%	3	2,510	-20.323%
2025-04-23	17.9900	17.9900	17.9900	17.9900	-20.398%	1	2,513	-17.843%
2025-04-21	22.6000	22.6000	22.6000	22.6000	+0.444%	1	2,514	-34.602%
2025-04-16	22.5000	22.5000	22.5000	22.5000	+6.232%	1	2,515	-34.311%
2025-04-15	21.3200	21.3200	21.1800	21.1800	+3.468%	3	2,514	-30.217%
2025-04-14	21.2200	21.2200	20.4700	20.4700	-19.568%	2	2,515	-27.797%
2025-04-09	27.8500	27.8500	25.4500	25.4500	-13.435%	4	2,515	-41.925%
2025-04-08	24.2000	29.4000	24.2000	29.4000	+12.773%	908	2,511	-49.728%
2025-04-07	23.3200	26.7000	23.3200	26.0700	+13.595%	18	2,601	-43.306%
2025-04-04	21.6100	22.9500	21.6100	22.9500	+31.143%	54	2,589	-35.599%
2025-04-03	17.5000	17.5000	17.5000	17.5000	+3.489%	1	2,603	-15.543%
2025-04-02	16.7100	16.9100	16.7100	16.9100	+5.556%	4	2,603	-12.596%
2025-03-28	16.0200	16.0200	16.0200	16.0200	+4.026%	2	2,600	-7.740%
2025-03-27	15.2900	15.4000	15.2900	15.4000	-2.160%	3	2,600	-4.026%
2025-03-25	16.0000	16.0000	15.7400	15.7400	-1.193%	101	2,600	-6.099%
2025-03-21	16.0500	16.0500	15.9300	15.9300	+0.887%	404	2,500	-7.219%
2025-03-20	15.7900	15.8200	15.7900	15.7900	+7.051%	25	2,365	-6.396%
2025-03-19	14.6500	14.7500	14.6500	14.7500	+0.340%	2	2,357	+0.203%
2025-03-18	14.6500	14.7100	14.6500	14.7000	-2.000%	185	2,357	+0.544%
2025-03-17	15.0000	15.0000	15.0000	15.0000	0.000%	1	2,208	-1.467%
2025-03-14	15.0000	15.0000	15.0000	15.0000	-6.832%	2	2,207	-1.467%
2025-03-13	16.3000	16.3000	16.1000	16.1000	-0.862%	700	1,863	-8.199%
2025-03-12	16.0000	16.4000	16.0000	16.2400	+7.835%	1,802	1,863	-8.990%
2025-03-06	14.5000	15.0600	14.5000	15.0600	-1.246%	2	60	-1.859%
2025-02-27	15.2500	15.2500	15.2500	15.2500	-0.457%	1	60	-3.082%
2025-02-26	15.4500	15.4500	15.3200	15.3200	-10.930%	2	60	-3.525%
2025-02-24	15.4800	17.2000	15.4800	17.2000	+21.469%	5	60	-14.070%
2025-02-21	13.8900	14.1600	13.8900	14.1600	-10.662%	12	57	+4.379%
2025-02-20	15.8500	15.8500	15.8500	15.8500	-8.169%	1	51	-6.751%
2025-02-19	16.7200	17.2600	16.7200	17.2600	0.000%	51	51	-14.368%