Dark

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

EOD

Oct 1, 2026

21.08+1.346%(+0.28)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.1400	21.1500	21.0000	21.0800	+1.346%	400	1,982	0.000%
2026-09-30	20.8000	20.8000	20.8000	20.8000	+6.394%	2	1,633	+1.346%
2026-09-23	19.5000	19.7500	19.5000	19.5500	+12.034%	37	1,633	+7.826%
2026-09-22	17.4500	17.4500	17.4500	17.4500	-3.056%	1	1,622	+20.802%
2026-09-21	18.0600	18.0600	17.8500	18.0000	-5.113%	3	1,621	+17.111%
2026-09-18	18.9200	18.9700	18.9200	18.9700	-10.519%	4	1,621	+11.123%
2026-09-17	21.1500	21.2500	21.1500	21.2000	+2.663%	26	1,622	-0.566%
2026-09-15	20.6500	20.6500	20.6500	20.6500	+1.724%	1	1,597	+2.082%
2026-09-14	21.0000	21.3000	20.2000	20.3000	-1.456%	56	1,596	+3.842%
2026-09-11	20.6000	20.6300	20.6000	20.6000	-2.784%	11	1,594	+2.330%
2026-09-10	21.1900	21.1900	21.1900	21.1900	+2.170%	25	1,594	-0.519%
2026-09-09	20.5800	20.7400	20.5800	20.7400	+6.907%	12	1,569	+1.639%
2026-09-08	19.8300	19.8300	19.4000	19.4000	+0.884%	2	1,573	+8.660%
2026-09-04	19.4900	19.4900	19.2300	19.2300	-4.802%	26	1,548	+9.620%
2026-09-03	20.3800	20.3800	20.2000	20.2000	+4.285%	31	1,548	+4.356%
2026-09-02	19.3300	19.3700	19.3200	19.3700	+0.938%	12	1,518	+8.828%
2026-09-01	19.2000	19.2500	18.9400	19.1900	+1.213%	237	1,508	+9.849%
2026-08-31	18.3800	18.9600	18.3800	18.9600	+9.849%	167	1,503	+11.181%
2026-08-28	17.2600	17.2600	17.2600	17.2600	-7.354%	4	1,398	+22.132%
2026-08-27	18.6300	18.6300	18.6300	18.6300	+9.588%	1	1,394	+13.151%
2026-08-25	17.3000	17.3000	17.0000	17.0000	-1.163%	52	1,393	+24.000%
2026-08-24	17.7600	17.7600	17.0500	17.2000	+1.775%	49	1,343	+22.558%
2026-08-21	15.2500	16.9000	15.2500	16.9000	+31.008%	8	1,343	+24.734%
2026-08-20	14.8300	15.0000	12.9000	12.9000	-5.771%	23	1,343	+63.411%
2026-08-19	13.9000	13.9000	13.6900	13.6900	-2.562%	32	1,338	+53.981%
2026-08-18	13.8200	14.0500	13.8200	14.0500	-8.469%	3	1,310	+50.036%
2026-08-17	15.3400	15.4500	15.1400	15.3500	-1.350%	63	1,309	+37.329%
2026-08-14	15.1000	15.5600	15.0500	15.5600	-4.540%	22	1,307	+35.476%
2026-08-13	16.3000	16.3000	16.3000	16.3000	+7.307%	1	1,305	+29.325%
2026-08-12	15.1900	15.1900	15.1900	15.1900	+16.846%	1	1,304	+38.776%
2026-08-10	13.3300	13.3300	13.0000	13.0000	-8.772%	2	1,303	+62.154%
2026-08-07	14.2500	14.2500	14.2500	14.2500	-6.496%	1	1,305	+47.930%
2026-08-06	15.2400	15.2400	15.2400	15.2400	+4.742%	1	1,304	+38.320%
2026-08-04	15.5800	15.7400	14.3500	14.5500	-0.886%	16	1,303	+44.880%
2026-08-03	15.3800	15.3800	14.6800	14.6800	-16.114%	2	1,288	+43.597%
2026-07-31	17.6000	17.6000	17.2400	17.5000	-9.794%	4	1,289	+20.457%
2026-07-30	20.5000	20.5000	19.4000	19.4000	-4.668%	20	1,290	+8.660%
2026-07-29	20.0600	20.3500	19.5500	20.3500	-3.325%	12	1,272	+3.587%
2026-07-27	21.0500	21.0500	21.0500	21.0500	0.000%	1	1,267	+0.143%
2026-07-24	21.0500	21.0500	21.0500	21.0500	+0.911%	10	1,267	+0.143%
2026-07-23	20.8500	20.8600	20.8500	20.8600	+5.888%	3	1,257	+1.055%
2026-07-22	19.6000	20.0000	19.6000	19.7000	+4.233%	302	1,254	+7.005%
2026-07-21	18.9000	18.9000	18.9000	18.9000	+4.651%	1	963	+11.534%
2026-07-20	17.9200	18.0600	17.9200	18.0600	-9.700%	30	963	+16.722%
2026-07-17	20.4000	20.4000	20.0000	20.0000	+4.330%	21	953	+5.400%
2026-07-16	18.4500	19.1700	18.4500	19.1700	-1.186%	11	963	+9.963%
2026-07-15	18.4800	19.4000	18.4800	19.4000	-8.706%	38	956	+8.660%
2026-07-13	21.2500	21.2500	21.2500	21.2500	+1.384%	10	953	-0.800%
2026-07-10	20.9600	20.9600	20.9600	20.9600	-12.630%	1	943	+0.573%
2026-07-08	24.0000	24.0000	23.9000	23.9900	-19.900%	12	942	-12.130%
2026-07-06	29.9500	29.9500	29.9500	29.9500	-4.129%	1	947	-29.616%
2026-06-26	31.0800	31.4200	31.0800	31.2400	+1.759%	4	946	-32.522%
2026-06-25	30.7000	30.7000	30.7000	30.7000	+12.126%	4	942	-31.336%
2026-06-24	27.3800	27.3800	27.3800	27.3800	+5.025%	1	938	-23.009%
2026-06-23	26.0700	26.0700	26.0700	26.0700	+12.129%	10	938	-19.141%
2026-06-17	22.4500	23.2500	22.4500	23.2500	+3.563%	58	933	-9.333%
2026-06-16	22.7500	22.7500	22.4500	22.4500	+5.996%	2	928	-6.102%
2026-06-15	21.4000	21.4000	20.3500	21.1800	-3.946%	3	927	-0.472%
2026-06-12	22.0500	22.0500	22.0500	22.0500	+1.286%	2	926	-4.399%
2026-06-11	22.6900	22.6900	21.7700	21.7700	+6.978%	2	926	-3.169%
2026-06-10	19.6000	20.5500	19.6000	20.3500	+9.763%	6	926	+3.587%
2026-06-08	18.5600	18.5600	18.5200	18.5400	-0.323%	3	920	+13.700%
2026-06-05	17.3000	18.6000	17.3000	18.6000	+13.484%	12	919	+13.333%
2026-06-03	16.3900	16.3900	16.3900	16.3900	-3.018%	1	912	+28.615%
2026-05-29	17.2500	17.2500	16.9000	16.9000	-0.647%	6	912	+24.734%
2026-05-28	17.0100	17.0100	17.0100	17.0100	+6.246%	1	911	+23.927%
2026-05-21	15.8000	16.0100	15.8000	16.0100	+36.255%	2	911	+31.668%
2026-05-13	12.4000	12.4000	11.7500	11.7500	-13.539%	13	911	+79.404%
2026-05-12	14.4800	14.4800	13.5900	13.5900	+7.008%	235	665	+55.114%
2026-05-06	12.7000	12.7000	12.7000	12.7000	-12.715%	1	665	+65.984%
2026-05-05	14.5500	14.5500	14.5500	14.5500	-4.590%	1	665	+44.880%
2026-04-27	15.2500	15.2500	15.2500	15.2500	+15.008%	1	666	+38.230%
2026-04-17	13.1800	13.2600	13.1800	13.2600	-5.488%	8	665	+58.974%
2026-04-16	14.0300	14.0300	14.0300	14.0300	-32.807%	1	658	+50.249%
2026-04-07	19.5000	20.8800	19.5000	20.8800	+11.957%	31	657	+0.958%
2026-04-06	18.6500	18.6500	18.6500	18.6500	-2.254%	1	639	+13.029%
2026-03-30	19.0800	19.0800	19.0800	19.0800	+5.414%	3	639	+10.482%
2026-03-26	18.0000	18.1900	18.0000	18.1000	+12.422%	10	639	+16.464%
2026-03-25	16.1000	16.1000	16.1000	16.1000	-15.040%	11	643	+30.932%
2026-03-20	18.4900	18.9500	18.4900	18.9500	+3.836%	2	635	+11.240%
2026-03-19	18.8900	19.0000	18.2500	18.2500	+20.066%	6	635	+15.507%
2026-03-11	15.2000	15.2000	15.2000	15.2000	+4.110%	1	635	+38.684%
2026-03-10	14.4800	14.6000	14.3000	14.6000	-0.137%	13	634	+44.384%
2026-03-03	15.7000	15.7000	14.6000	14.6200	+13.774%	7	631	+44.186%
2026-03-02	13.0800	13.0800	12.8500	12.8500	+2.800%	331	630	+64.047%
2026-02-27	12.5000	12.5000	12.5000	12.5000	+11.607%	1	417	+68.640%
2026-02-24	11.2000	11.2000	11.2000	11.2000	+5.164%	1	416	+88.214%
2026-02-23	10.6500	10.6500	10.6500	10.6500	+2.404%	3	416	+97.934%
2026-02-17	10.3500	10.4000	10.3500	10.4000	+1.563%	124	414	+102.692%
2026-02-13	10.2400	10.2400	10.2400	10.2400	+0.392%	10	358	+105.859%
2026-02-12	10.6800	10.6800	10.2000	10.2000	+8.511%	12	358	+106.667%
2026-02-03	9.4000	9.4000	9.4000	9.4000	+18.388%	1	354	+124.255%
2026-01-27	7.9400	7.9400	7.9400	7.9400	+7.297%	2	354	+165.491%
2026-01-23	7.4000	7.4000	7.4000	7.4000	-13.953%	1	352	+184.865%
2026-01-21	8.6000	8.6000	8.6000	8.6000	-2.273%	1	351	+145.116%
2026-01-12	8.9000	8.9000	8.8000	8.8000	-18.519%	16	352	+139.545%
2026-01-08	10.8000	10.8000	10.8000	10.8000	-10.000%	20	351	+95.185%
2026-01-07	12.0000	12.0000	12.0000	12.0000	+12.150%	10	371	+75.667%
2026-01-06	10.7000	10.7000	10.7000	10.7000	+3.883%	10	361	+97.009%
2026-01-02	10.6500	10.6500	10.3000	10.3000	-12.340%	13	351	+104.660%
2025-12-29	11.7500	11.7500	11.7500	11.7500	+8.395%	3	346	+79.404%
2025-12-26	10.8400	10.8400	10.8400	10.8400	-5.328%	5	343	+94.465%
2025-11-18	11.4500	11.4500	11.4500	11.4500	-2.553%	2	340	+84.105%
2025-11-12	11.7000	11.7500	11.6000	11.7500	+11.164%	16	341	+79.404%
2025-11-06	10.5800	10.5800	10.5700	10.5700	+1.635%	2	325	+99.432%
2025-10-13	10.4500	10.4500	10.4000	10.4000	+44.444%	9	325	+102.692%
2025-10-02	7.2000	7.2000	7.2000	7.2000	-7.097%	1	320	+192.778%
2025-10-01	7.8400	7.8400	7.7500	7.7500	-4.321%	27	319	+172.000%
2025-09-29	7.7700	8.1000	7.7700	8.1000	-1.340%	52	346	+160.247%
2025-09-26	9.2000	9.2000	8.2100	8.2100	-8.778%	16	346	+156.760%
2025-09-24	8.4800	9.3200	8.4500	9.0000	-5.759%	105	330	+134.222%
2025-09-17	9.5500	9.5500	9.5500	9.5500	-9.221%	25	319	+120.733%
2025-09-16	10.5200	10.5200	10.5200	10.5200	-29.867%	10	294	+100.380%
2025-09-08	15.0000	15.0000	15.0000	15.0000	-3.226%	1	284	+40.533%
2025-08-29	17.1500	17.1500	15.5000	15.5000	-17.772%	101	301	+36.000%
2025-08-25	18.8500	18.8500	18.8500	18.8500	-1.772%	1	301	+11.830%
2025-08-14	19.1900	19.1900	19.1900	19.1900	-4.385%	1	302	+9.849%
2025-08-12	20.0700	20.0700	20.0700	20.0700	-3.043%	1	303	+5.032%
2025-08-07	20.7000	20.7000	20.7000	20.7000	-4.388%	100	302	+1.836%
2025-07-30	21.5700	21.6500	21.5700	21.6500	+4.843%	2	202	-2.633%
2025-07-29	20.6500	20.6500	20.6500	20.6500	+1.027%	1	202	+2.082%
2025-07-23	20.2700	20.4400	20.2700	20.4400	-2.527%	2	201	+3.131%
2025-07-22	20.9800	20.9800	20.9700	20.9700	-2.420%	2	201	+0.525%
2025-07-21	21.4800	21.4900	21.4800	21.4900	+1.897%	35	201	-1.908%
2025-07-18	20.9700	21.0900	20.9700	21.0900	-11.757%	2	201	-0.047%
2025-06-26	23.8900	23.9000	23.8900	23.9000	+0.420%	2	201	-11.799%
2025-06-18	23.8000	23.8100	23.8000	23.8000	+25.527%	200	193	-11.429%
2025-05-12	19.0000	19.0000	18.9600	18.9600	-8.671%	20	193	+11.181%
2025-05-05	20.7600	20.7600	20.7600	20.7600	-2.260%	2	173	+1.541%
2025-05-02	21.2400	21.2400	21.2400	21.2400	-32.997%	4	173	-0.753%
2025-04-10	31.7000	31.7000	31.7000	31.7000	+0.158%	8	174	-33.502%
2025-04-07	29.7000	32.4500	29.7000	31.6500	+13.604%	74	174	-33.397%
2025-04-04	27.2100	28.0900	27.2100	27.8600	+30.187%	10	146	-24.336%
2025-04-02	21.4000	21.4000	21.4000	21.4000	+2.736%	5	151	-1.495%
2025-04-01	20.8300	20.8300	20.8300	20.8300	-2.390%	5	151	+1.200%
2025-03-31	21.3400	21.3400	21.3400	21.3400	+4.352%	1	146	-1.218%
2025-03-25	20.4500	20.4500	20.4500	20.4500	+10.124%	1	145	+3.081%
2025-03-17	18.5700	18.5700	18.5700	18.5700	-3.532%	5	144	+13.516%
2025-03-14	19.2500	19.2500	19.2500	19.2500	-14.823%	2	139	+9.506%
2025-03-10	22.0000	22.6000	21.3000	22.6000	+14.084%	9	138	-6.726%
2025-03-06	18.8000	19.8100	18.8000	19.8100	-8.710%	7	127	+6.411%
2025-02-28	21.7000	21.7000	21.7000	21.7000	+11.168%	4	127	-2.857%
2025-02-27	19.5200	19.5200	19.5200	19.5200	-1.662%	1	125	+7.992%
2025-02-26	19.1000	19.8500	19.1000	19.8500	-3.874%	4	125	+6.196%
2025-02-25	20.6500	20.6500	20.6500	20.6500	-4.839%	4	119	+2.082%
2025-02-24	21.7000	21.7000	21.7000	21.7000	+20.222%	1	119	-2.857%
2025-02-21	18.0500	18.0500	18.0500	18.0500	-7.483%	2	118	+16.787%
2025-02-20	18.0000	19.5100	18.0000	19.5100	-12.511%	10	118	+8.047%
2025-02-18	22.0000	22.3000	22.0000	22.3000	-7.851%	111	110	-5.471%
2025-02-14	24.2000	24.2000	24.2000	24.2000	0.000%	2	0	-12.893%