Dark

BABA20270617P115
BABA Jun 17 2027 115.00 Put (BABA270617P00115000)
option OPRA

EOD

Sep 30, 2026

17.35+3.274%(+0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.3500	17.3500	17.3500	17.3500	+3.274%	1	686	0.000%
2026-09-28	16.9000	16.9000	16.8000	16.8000	+2.502%	3	686	+3.274%
2026-09-23	16.4900	16.5300	16.3900	16.3900	+7.475%	3	684	+5.857%
2026-09-21	15.3500	15.3500	15.0000	15.2500	-5.864%	52	683	+13.770%
2026-09-18	16.1500	16.2000	16.1500	16.2000	-11.957%	26	659	+7.099%
2026-09-17	18.2000	18.4000	18.2000	18.4000	+5.991%	3	634	-5.707%
2026-09-15	17.3600	17.3600	17.3600	17.3600	+1.224%	1	632	-0.058%
2026-09-14	18.1000	18.2000	17.1500	17.1500	-5.249%	56	631	+1.166%
2026-09-10	18.0000	18.1000	17.9500	18.1000	+3.134%	62	596	-4.144%
2026-09-09	17.5700	17.6000	17.4000	17.5500	+6.493%	15	556	-1.140%
2026-09-08	16.4800	16.4800	16.4800	16.4800	-1.258%	1	542	+5.279%
2026-09-04	16.2500	16.6900	16.2500	16.6900	-0.477%	30	534	+3.954%
2026-09-03	17.1800	17.2400	16.7400	16.7700	+1.636%	110	534	+3.459%
2026-09-02	16.5300	16.5300	16.5000	16.5000	+1.852%	20	429	+5.152%
2026-09-01	16.2000	16.2000	16.2000	16.2000	+2.792%	1	409	+7.099%
2026-08-27	15.4000	15.8500	15.4000	15.7600	+6.558%	65	409	+10.089%
2026-08-25	14.7900	14.7900	14.7900	14.7900	-0.068%	1	344	+17.309%
2026-08-24	14.7000	14.8000	14.7000	14.8000	+37.674%	80	345	+17.230%
2026-08-20	10.7500	10.7500	10.7500	10.7500	-4.444%	25	269	+61.395%
2026-08-19	11.5000	11.5000	11.2500	11.2500	-4.661%	3	244	+54.222%
2026-08-18	12.1200	12.1200	11.8000	11.8000	-6.200%	5	242	+47.034%
2026-08-17	12.5800	12.5800	12.5800	12.5800	-1.333%	1	238	+37.917%
2026-08-14	12.7500	12.7500	12.7500	12.7500	-6.593%	1	238	+36.078%
2026-08-13	13.2800	13.6500	13.2800	13.6500	+15.385%	2	238	+27.106%
2026-08-11	11.8500	11.9000	11.7800	11.8300	+7.350%	27	237	+46.661%
2026-08-10	11.0200	11.0200	11.0200	11.0200	-13.569%	1	210	+57.441%
2026-08-03	12.7300	12.7500	12.7300	12.7500	-11.581%	2	209	+36.078%
2026-07-31	15.2300	15.2300	14.4200	14.4200	-13.653%	5	210	+20.319%
2026-07-30	16.9000	16.9000	16.6000	16.7000	+1.520%	38	206	+3.892%
2026-07-29	17.2100	17.2100	16.4500	16.4500	-9.863%	3	228	+5.471%
2026-07-23	18.4000	18.4000	18.2500	18.2500	+17.590%	92	227	-4.932%
2026-07-20	16.1700	16.1700	15.5000	15.5200	-4.079%	21	152	+11.791%
2026-07-16	16.1800	16.1800	16.1800	16.1800	+0.497%	1	141	+7.231%
2026-07-15	16.1000	16.1000	16.1000	16.1000	-24.057%	27	140	+7.764%
2026-07-08	21.2000	21.2000	21.2000	21.2000	-20.361%	1	126	-18.160%
2026-07-06	26.6200	26.6200	26.6200	26.6200	-4.003%	7	125	-34.823%
2026-06-29	27.2500	27.7300	27.2500	27.7300	+1.761%	3	125	-37.432%
2026-06-25	27.0500	27.2500	27.0500	27.2500	+15.662%	2	122	-36.330%
2026-06-24	23.7000	23.7000	23.5600	23.5600	+3.107%	2	121	-26.358%
2026-06-23	22.8500	22.8500	22.8500	22.8500	+5.543%	4	121	-24.070%
2026-06-22	21.4600	21.6500	21.4600	21.6500	+2.704%	2	117	-19.861%
2026-06-18	20.9100	21.2000	20.9100	21.0800	+4.667%	42	105	-17.694%
2026-06-17	20.1400	20.1400	20.1400	20.1400	+3.814%	1	105	-13.853%
2026-06-16	19.5400	19.6000	19.4000	19.4000	+4.865%	4	104	-10.567%
2026-06-15	18.3500	18.5000	18.1300	18.5000	-6.754%	6	103	-6.216%
2026-06-11	19.8400	19.8400	19.8400	19.8400	+12.727%	1	98	-12.550%
2026-06-10	17.2800	17.6300	17.2800	17.6000	+11.746%	12	97	-1.420%
2026-06-08	15.8500	15.8500	15.7500	15.7500	+1.613%	7	89	+10.159%
2026-06-05	14.8600	15.5000	14.8600	15.5000	+10.714%	3	89	+11.935%
2026-06-04	14.0000	14.0000	14.0000	14.0000	-4.175%	1	88	+23.929%
2026-05-29	14.6100	14.6100	14.6100	14.6100	+0.412%	1	87	+18.754%
2026-05-28	14.5500	14.5500	14.5500	14.5500	+5.818%	1	87	+19.244%
2026-05-27	13.7500	13.7500	13.7500	13.7500	+34.936%	1	86	+26.182%
2026-05-13	12.4600	12.4600	10.1900	10.1900	-14.008%	7	85	+70.265%
2026-05-12	11.9500	11.9500	11.8200	11.8500	-8.494%	10	70	+46.414%
2026-04-27	12.9500	12.9500	12.9500	12.9500	+6.148%	1	70	+33.977%
2026-04-24	12.2000	12.2000	12.2000	12.2000	-8.614%	1	69	+42.213%
2026-04-23	13.3500	13.3500	13.3500	13.3500	+9.426%	1	69	+29.963%
2026-04-22	12.2000	12.2000	12.2000	12.2000	-17.288%	2	70	+42.213%
2026-04-10	14.7500	14.7500	14.7500	14.7500	-3.595%	1	72	+17.627%
2026-04-08	15.4500	15.5000	15.3000	15.3000	-8.548%	6	71	+13.399%
2026-04-02	16.7300	16.7300	16.7300	16.7300	+5.552%	10	60	+3.706%
2026-04-01	15.8500	15.8500	15.8500	15.8500	-6.545%	1	60	+9.464%
2026-03-30	16.9600	16.9600	16.9600	16.9600	+3.163%	2	60	+2.300%
2026-03-20	16.4400	16.4400	16.4400	16.4400	+5.048%	5	58	+5.535%
2026-03-19	15.5500	15.6500	15.5500	15.6500	+54.950%	10	59	+10.863%
2026-02-26	10.1000	10.1000	10.1000	10.1000	+31.510%	5	58	+71.782%
2026-01-12	7.6800	7.6800	7.6800	7.6800	-20.825%	1	58	+125.911%
2026-01-09	9.7000	9.7500	9.7000	9.7000	-9.851%	15	58	+78.866%
2025-11-21	10.7600	10.7600	10.7600	10.7600	+15.699%	10	58	+61.245%
2025-10-17	9.3000	9.3000	9.3000	9.3000	-2.618%	1	48	+86.559%
2025-10-10	9.5500	9.5500	9.5500	9.5500	+29.054%	1	48	+81.675%
2025-09-24	7.0900	7.4000	7.0900	7.4000	-14.943%	7	47	+134.459%
2025-09-17	8.7000	8.7000	8.7000	8.7000	-1.695%	11	48	+99.425%
2025-09-16	9.0500	9.0600	8.8500	8.8500	-26.250%	39	48	+96.045%
2025-09-10	12.0200	12.0200	12.0000	12.0000	+3.004%	2	37	+44.583%
2025-09-09	11.4700	11.6500	11.4700	11.6500	-34.440%	2	37	+48.927%
2025-08-28	17.5200	17.7700	17.5200	17.7700	-3.476%	2	37	-2.364%
2025-08-11	18.4100	18.4100	18.4100	18.4100	-4.115%	1	37	-5.758%
2025-08-01	18.8500	19.2000	18.8500	19.2000	+2.674%	2	37	-9.635%
2025-07-18	18.7000	18.7000	18.7000	18.7000	-3.757%	1	37	-7.219%
2025-07-17	19.4300	19.4300	19.4300	19.4300	-10.254%	1	36	-10.705%
2025-06-18	21.6500	21.6500	21.6500	21.6500	+5.353%	5	30	-19.861%
2025-06-17	20.1500	20.6000	20.1500	20.5500	+1.884%	30	30	-15.572%
2025-06-16	20.1700	20.1700	20.1700	20.1700	-5.261%	1	1	-13.981%
2025-06-03	21.2900	21.2900	21.2900	21.2900	+13.850%	2	141	-18.506%
2025-05-16	18.6500	18.7000	18.6500	18.7000	+9.549%	20	139	-7.219%
2025-05-13	17.0700	17.0700	17.0700	17.0700	+2.216%	3	132	+1.640%
2025-05-12	16.7000	16.7000	16.7000	16.7000	-8.942%	1	135	+3.892%
2025-05-06	18.3400	18.3400	18.3400	18.3400	-1.662%	3	134	-5.398%
2025-05-05	18.6500	18.6500	18.6500	18.6500	-16.368%	1	131	-6.971%
2025-04-22	22.4000	22.4000	22.3000	22.3000	-6.889%	100	132	-22.197%
2025-04-15	23.9500	23.9500	23.9500	23.9500	-10.300%	1	32	-27.557%
2025-04-11	26.7000	26.7000	26.7000	26.7000	-18.622%	2	32	-35.019%
2025-04-09	32.8100	32.8100	32.8100	32.8100	+4.324%	5	31	-47.120%
2025-04-08	31.4500	31.4500	31.4500	31.4500	+35.912%	1	31	-44.833%
2025-04-04	23.2600	23.2600	23.1400	23.1400	+25.081%	6	30	-25.022%
2025-03-31	19.6000	19.6000	18.5000	18.5000	-6.613%	10	31	-6.216%
2025-03-10	19.8100	19.8100	19.8100	19.8100	-4.300%	1	30	-12.418%
2025-03-04	20.7000	20.7000	20.7000	20.7000	+31.763%	4	30	-16.184%
2025-02-21	16.4000	16.4000	15.7100	15.7100	-7.588%	26	30	+10.439%
2025-02-20	16.0600	17.4000	16.0600	17.0000	-13.749%	29	27	+2.059%
2025-02-18	19.8000	19.8000	19.7100	19.7100	-3.145%	21	22	-11.974%
2025-02-14	21.5000	21.5000	20.3500	20.3500	0.000%	4	0	-14.742%