Dark

BABA20270617P120
BABA Jun 17 2027 120.00 Put (BABA270617P00120000)
option OPRA

EOD

Jul 30, 2026

19.40-4.668%(-0.95)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	20.5000	20.5000	19.4000	19.4000	-4.668%	20	1,290	0.000%
2026-07-29	20.0600	20.3500	19.5500	20.3500	-3.325%	12	1,272	-4.668%
2026-07-27	21.0500	21.0500	21.0500	21.0500	0.000%	1	1,267	-7.838%
2026-07-24	21.0500	21.0500	21.0500	21.0500	+0.911%	10	1,267	-7.838%
2026-07-23	20.8500	20.8600	20.8500	20.8600	+5.888%	3	1,257	-6.999%
2026-07-22	19.6000	20.0000	19.6000	19.7000	+4.233%	302	1,254	-1.523%
2026-07-21	18.9000	18.9000	18.9000	18.9000	+4.651%	1	963	+2.646%
2026-07-20	17.9200	18.0600	17.9200	18.0600	-9.700%	30	963	+7.420%
2026-07-17	20.4000	20.4000	20.0000	20.0000	+4.330%	21	953	-3.000%
2026-07-16	18.4500	19.1700	18.4500	19.1700	-1.186%	11	963	+1.200%
2026-07-15	18.4800	19.4000	18.4800	19.4000	-8.706%	38	956	0.000%
2026-07-13	21.2500	21.2500	21.2500	21.2500	+1.384%	10	953	-8.706%
2026-07-10	20.9600	20.9600	20.9600	20.9600	-12.630%	1	943	-7.443%
2026-07-08	24.0000	24.0000	23.9000	23.9900	-19.900%	12	942	-19.133%
2026-07-06	29.9500	29.9500	29.9500	29.9500	-4.129%	1	947	-35.225%
2026-06-26	31.0800	31.4200	31.0800	31.2400	+1.759%	4	946	-37.900%
2026-06-25	30.7000	30.7000	30.7000	30.7000	+12.126%	4	942	-36.808%
2026-06-24	27.3800	27.3800	27.3800	27.3800	+5.025%	1	938	-29.145%
2026-06-23	26.0700	26.0700	26.0700	26.0700	+12.129%	10	938	-25.585%
2026-06-17	22.4500	23.2500	22.4500	23.2500	+3.563%	58	933	-16.559%
2026-06-16	22.7500	22.7500	22.4500	22.4500	+5.996%	2	928	-13.586%
2026-06-15	21.4000	21.4000	20.3500	21.1800	-3.946%	3	927	-8.404%
2026-06-12	22.0500	22.0500	22.0500	22.0500	+1.286%	2	926	-12.018%
2026-06-11	22.6900	22.6900	21.7700	21.7700	+6.978%	2	926	-10.887%
2026-06-10	19.6000	20.5500	19.6000	20.3500	+9.763%	6	926	-4.668%
2026-06-08	18.5600	18.5600	18.5200	18.5400	-0.323%	3	920	+4.639%
2026-06-05	17.3000	18.6000	17.3000	18.6000	+13.484%	12	919	+4.301%
2026-06-03	16.3900	16.3900	16.3900	16.3900	-3.018%	1	912	+18.365%
2026-05-29	17.2500	17.2500	16.9000	16.9000	-0.647%	6	912	+14.793%
2026-05-28	17.0100	17.0100	17.0100	17.0100	+6.246%	1	911	+14.051%
2026-05-21	15.8000	16.0100	15.8000	16.0100	+36.255%	2	911	+21.174%
2026-05-13	12.4000	12.4000	11.7500	11.7500	-13.539%	13	911	+65.106%
2026-05-12	14.4800	14.4800	13.5900	13.5900	+7.008%	235	665	+42.752%
2026-05-06	12.7000	12.7000	12.7000	12.7000	-12.715%	1	665	+52.756%
2026-05-05	14.5500	14.5500	14.5500	14.5500	-4.590%	1	665	+33.333%
2026-04-27	15.2500	15.2500	15.2500	15.2500	+15.008%	1	666	+27.213%
2026-04-17	13.1800	13.2600	13.1800	13.2600	-5.488%	8	665	+46.305%
2026-04-16	14.0300	14.0300	14.0300	14.0300	-32.807%	1	658	+38.275%
2026-04-07	19.5000	20.8800	19.5000	20.8800	+11.957%	31	657	-7.088%
2026-04-06	18.6500	18.6500	18.6500	18.6500	-2.254%	1	639	+4.021%
2026-03-30	19.0800	19.0800	19.0800	19.0800	+5.414%	3	639	+1.677%
2026-03-26	18.0000	18.1900	18.0000	18.1000	+12.422%	10	639	+7.182%
2026-03-25	16.1000	16.1000	16.1000	16.1000	-15.040%	11	643	+20.497%
2026-03-20	18.4900	18.9500	18.4900	18.9500	+3.836%	2	635	+2.375%
2026-03-19	18.8900	19.0000	18.2500	18.2500	+20.066%	6	635	+6.301%
2026-03-11	15.2000	15.2000	15.2000	15.2000	+4.110%	1	635	+27.632%
2026-03-10	14.4800	14.6000	14.3000	14.6000	-0.137%	13	634	+32.877%
2026-03-03	15.7000	15.7000	14.6000	14.6200	+13.774%	7	631	+32.695%
2026-03-02	13.0800	13.0800	12.8500	12.8500	+2.800%	331	630	+50.973%
2026-02-27	12.5000	12.5000	12.5000	12.5000	+11.607%	1	417	+55.200%
2026-02-24	11.2000	11.2000	11.2000	11.2000	+5.164%	1	416	+73.214%
2026-02-23	10.6500	10.6500	10.6500	10.6500	+2.404%	3	416	+82.160%
2026-02-17	10.3500	10.4000	10.3500	10.4000	+1.563%	124	414	+86.538%
2026-02-13	10.2400	10.2400	10.2400	10.2400	+0.392%	10	358	+89.453%
2026-02-12	10.6800	10.6800	10.2000	10.2000	+8.511%	12	358	+90.196%
2026-02-03	9.4000	9.4000	9.4000	9.4000	+18.388%	1	354	+106.383%
2026-01-27	7.9400	7.9400	7.9400	7.9400	+7.297%	2	354	+144.332%
2026-01-23	7.4000	7.4000	7.4000	7.4000	-13.953%	1	352	+162.162%
2026-01-21	8.6000	8.6000	8.6000	8.6000	-2.273%	1	351	+125.581%
2026-01-12	8.9000	8.9000	8.8000	8.8000	-18.519%	16	352	+120.455%
2026-01-08	10.8000	10.8000	10.8000	10.8000	-10.000%	20	351	+79.630%
2026-01-07	12.0000	12.0000	12.0000	12.0000	+12.150%	10	371	+61.667%
2026-01-06	10.7000	10.7000	10.7000	10.7000	+3.883%	10	361	+81.308%
2026-01-02	10.6500	10.6500	10.3000	10.3000	-12.340%	13	351	+88.350%
2025-12-29	11.7500	11.7500	11.7500	11.7500	+8.395%	3	346	+65.106%
2025-12-26	10.8400	10.8400	10.8400	10.8400	-5.328%	5	343	+78.967%
2025-11-18	11.4500	11.4500	11.4500	11.4500	-2.553%	2	340	+69.432%
2025-11-12	11.7000	11.7500	11.6000	11.7500	+11.164%	16	341	+65.106%
2025-11-06	10.5800	10.5800	10.5700	10.5700	+1.635%	2	325	+83.538%
2025-10-13	10.4500	10.4500	10.4000	10.4000	+44.444%	9	325	+86.538%
2025-10-02	7.2000	7.2000	7.2000	7.2000	-7.097%	1	320	+169.444%
2025-10-01	7.8400	7.8400	7.7500	7.7500	-4.321%	27	319	+150.323%
2025-09-29	7.7700	8.1000	7.7700	8.1000	-1.340%	52	346	+139.506%
2025-09-26	9.2000	9.2000	8.2100	8.2100	-8.778%	16	346	+136.297%
2025-09-24	8.4800	9.3200	8.4500	9.0000	-5.759%	105	330	+115.556%
2025-09-17	9.5500	9.5500	9.5500	9.5500	-9.221%	25	319	+103.141%
2025-09-16	10.5200	10.5200	10.5200	10.5200	-29.867%	10	294	+84.411%
2025-09-08	15.0000	15.0000	15.0000	15.0000	-3.226%	1	284	+29.333%
2025-08-29	17.1500	17.1500	15.5000	15.5000	-17.772%	101	301	+25.161%
2025-08-25	18.8500	18.8500	18.8500	18.8500	-1.772%	1	301	+2.918%
2025-08-14	19.1900	19.1900	19.1900	19.1900	-4.385%	1	302	+1.094%
2025-08-12	20.0700	20.0700	20.0700	20.0700	-3.043%	1	303	-3.338%
2025-08-07	20.7000	20.7000	20.7000	20.7000	-4.388%	100	302	-6.280%
2025-07-30	21.5700	21.6500	21.5700	21.6500	+4.843%	2	202	-10.393%
2025-07-29	20.6500	20.6500	20.6500	20.6500	+1.027%	1	202	-6.053%
2025-07-23	20.2700	20.4400	20.2700	20.4400	-2.527%	2	201	-5.088%
2025-07-22	20.9800	20.9800	20.9700	20.9700	-2.420%	2	201	-7.487%
2025-07-21	21.4800	21.4900	21.4800	21.4900	+1.897%	35	201	-9.725%
2025-07-18	20.9700	21.0900	20.9700	21.0900	-11.757%	2	201	-8.013%
2025-06-26	23.8900	23.9000	23.8900	23.9000	+0.420%	2	201	-18.828%
2025-06-18	23.8000	23.8100	23.8000	23.8000	+25.527%	200	193	-18.487%
2025-05-12	19.0000	19.0000	18.9600	18.9600	-8.671%	20	193	+2.321%
2025-05-05	20.7600	20.7600	20.7600	20.7600	-2.260%	2	173	-6.551%
2025-05-02	21.2400	21.2400	21.2400	21.2400	-32.997%	4	173	-8.663%
2025-04-10	31.7000	31.7000	31.7000	31.7000	+0.158%	8	174	-38.801%
2025-04-07	29.7000	32.4500	29.7000	31.6500	+13.604%	74	174	-38.705%
2025-04-04	27.2100	28.0900	27.2100	27.8600	+30.187%	10	146	-30.366%
2025-04-02	21.4000	21.4000	21.4000	21.4000	+2.736%	5	151	-9.346%
2025-04-01	20.8300	20.8300	20.8300	20.8300	-2.390%	5	151	-6.865%
2025-03-31	21.3400	21.3400	21.3400	21.3400	+4.352%	1	146	-9.091%
2025-03-25	20.4500	20.4500	20.4500	20.4500	+10.124%	1	145	-5.134%
2025-03-17	18.5700	18.5700	18.5700	18.5700	-3.532%	5	144	+4.470%
2025-03-14	19.2500	19.2500	19.2500	19.2500	-14.823%	2	139	+0.779%
2025-03-10	22.0000	22.6000	21.3000	22.6000	+14.084%	9	138	-14.159%
2025-03-06	18.8000	19.8100	18.8000	19.8100	-8.710%	7	127	-2.070%
2025-02-28	21.7000	21.7000	21.7000	21.7000	+11.168%	4	127	-10.599%
2025-02-27	19.5200	19.5200	19.5200	19.5200	-1.662%	1	125	-0.615%
2025-02-26	19.1000	19.8500	19.1000	19.8500	-3.874%	4	125	-2.267%
2025-02-25	20.6500	20.6500	20.6500	20.6500	-4.839%	4	119	-6.053%
2025-02-24	21.7000	21.7000	21.7000	21.7000	+20.222%	1	119	-10.599%
2025-02-21	18.0500	18.0500	18.0500	18.0500	-7.483%	2	118	+7.479%
2025-02-20	18.0000	19.5100	18.0000	19.5100	-12.511%	10	118	-0.564%
2025-02-18	22.0000	22.3000	22.0000	22.3000	-7.851%	111	110	-13.004%
2025-02-14	24.2000	24.2000	24.2000	24.2000	0.000%	2	0	-19.835%