Dark

BABA20270617P125
BABA Jun 17 2027 125.00 Put (BABA270617P00125000)
option OPRA

EOD

Jul 30, 2026

22.40-1.322%(-0.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	23.2000	23.2000	22.4000	22.4000	-1.322%	19	780	0.000%
2026-07-29	22.7000	22.7000	22.7000	22.7000	-3.814%	2	771	-1.322%
2026-07-28	23.6000	23.6000	23.6000	23.6000	+3.965%	1	769	-5.085%
2026-07-22	22.7000	22.7000	22.7000	22.7000	+9.135%	70	768	-1.322%
2026-07-20	20.8500	20.8900	20.8000	20.8000	-14.754%	32	698	+7.692%
2026-07-13	24.3500	24.4000	24.3500	24.4000	-3.672%	21	667	-8.197%
2026-07-09	25.3300	25.3300	25.3300	25.3300	-7.723%	1	646	-11.567%
2026-07-08	27.4500	27.4500	27.4500	27.4500	-19.971%	1	645	-18.397%
2026-07-01	34.3000	34.3000	34.3000	34.3000	-1.747%	1	645	-34.694%
2026-06-29	34.9100	34.9100	34.9100	34.9100	+1.483%	4	644	-35.835%
2026-06-25	34.5000	34.5000	34.4000	34.4000	+13.719%	19	644	-34.884%
2026-06-23	30.4000	30.4000	29.6000	30.2500	+5.658%	5	638	-25.950%
2026-06-22	28.1300	28.6300	28.1300	28.6300	+2.287%	2	640	-21.760%
2026-06-18	27.9900	27.9900	27.9900	27.9900	+8.488%	1	638	-19.971%
2026-06-17	25.9000	25.9000	25.5300	25.8000	+1.976%	22	638	-13.178%
2026-06-12	25.3000	25.3000	25.3000	25.3000	+8.120%	88	626	-11.462%
2026-06-10	23.5100	23.5100	23.4000	23.4000	+9.244%	9	542	-4.274%
2026-06-08	21.5000	21.5000	21.4200	21.4200	+2.882%	2	533	+4.575%
2026-06-05	19.5500	20.8200	19.5500	20.8200	+5.846%	2	533	+7.589%
2026-05-29	19.9200	19.9200	19.6700	19.6700	+6.267%	2	531	+13.879%
2026-05-21	18.3000	18.5100	18.3000	18.5100	+9.204%	2	530	+21.016%
2026-05-18	16.3500	17.0500	16.2500	16.9500	+5.938%	277	528	+32.153%
2026-05-13	16.0000	16.0000	16.0000	16.0000	-1.961%	1	360	+40.000%
2026-05-12	16.3200	16.3200	16.3200	16.3200	+7.723%	2	358	+37.255%
2026-05-08	15.2000	15.2000	15.1500	15.1500	-12.831%	67	358	+47.855%
2026-05-01	17.5500	17.5500	17.3700	17.3800	+1.047%	78	269	+28.884%
2026-04-24	17.2000	17.2000	17.2000	17.2000	+7.567%	1	269	+30.233%
2026-04-20	15.9700	15.9900	15.9700	15.9900	-1.962%	20	269	+40.088%
2026-04-16	16.6800	16.6800	16.3100	16.3100	-16.997%	20	279	+37.339%
2026-04-10	19.6500	19.6500	19.6500	19.6500	-13.092%	1	279	+13.995%
2026-04-07	22.6500	22.6500	22.6100	22.6100	+20.266%	3	278	-0.929%
2026-03-25	18.8000	18.8000	18.8000	18.8000	-8.738%	25	278	+19.149%
2026-03-24	20.6000	20.6000	20.6000	20.6000	+3.258%	10	254	+8.738%
2026-03-23	19.9500	19.9500	19.9500	19.9500	-1.238%	1	245	+12.281%
2026-03-19	21.7300	21.7300	20.2000	20.2000	+20.597%	23	245	+10.891%
2026-03-17	16.7500	16.7500	16.7500	16.7500	-2.446%	10	242	+33.731%
2026-03-16	17.1700	17.1700	17.1700	17.1700	-14.107%	1	237	+30.460%
2026-03-09	20.0000	20.0000	19.9900	19.9900	+66.583%	109	237	+12.056%
2026-02-12	11.9500	12.0000	11.9500	12.0000	+2.041%	4	137	+86.667%
2026-02-04	11.7600	11.7600	11.7600	11.7600	+6.425%	2	141	+90.476%
2026-02-03	10.4500	11.0500	10.2500	11.0500	+20.109%	31	141	+102.715%
2026-01-28	9.2000	9.2000	9.2000	9.2000	-14.657%	3	117	+143.478%
2026-01-20	10.7800	10.7800	10.7800	10.7800	+7.800%	1	115	+107.792%
2026-01-16	9.7000	10.0000	9.7000	10.0000	-20.446%	2	113	+124.000%
2025-12-09	12.5700	12.5700	12.5700	12.5700	+3.884%	10	113	+78.202%
2025-11-06	12.2000	12.2000	12.1000	12.1000	+52.201%	2	103	+85.124%
2025-10-03	8.0000	8.0000	7.9500	7.9500	-5.917%	56	103	+181.761%
2025-10-02	8.1800	8.4500	8.1800	8.4500	-6.111%	56	103	+165.089%
2025-10-01	9.0000	9.0000	9.0000	9.0000	-8.907%	28	89	+148.889%
2025-09-24	10.0200	10.0200	9.8400	9.8800	-6.351%	11	64	+126.721%
2025-09-17	10.8700	10.8700	10.5500	10.5500	-30.955%	10	67	+112.322%
2025-09-09	15.2800	15.2800	15.2800	15.2800	-11.625%	1	57	+46.597%
2025-09-08	16.8500	17.2900	16.7700	17.2900	-0.346%	3	57	+29.555%
2025-09-02	17.3500	17.3500	17.3500	17.3500	-25.855%	4	56	+29.107%
2025-07-31	23.4000	23.4000	23.4000	23.4000	-5.109%	50	52	-4.274%
2025-07-30	24.3700	24.6600	24.3700	24.6600	+3.832%	2	2	-9.165%
2025-07-22	23.6500	23.7500	23.6500	23.7500	-0.835%	2	2	-5.684%
2025-07-21	23.8600	23.9500	23.8600	23.9500	-0.250%	2	1	-6.472%
2025-05-16	23.8500	24.0100	23.8500	24.0100	+11.055%	4	225	-6.706%
2025-05-13	21.6200	21.6200	21.6200	21.6200	-19.688%	3	225	+3.608%
2025-04-24	26.9200	26.9200	26.9200	26.9200	-7.332%	3	222	-16.790%
2025-04-14	29.0500	29.0500	29.0500	29.0500	-18.054%	1	222	-22.892%
2025-04-10	35.4500	35.4500	35.4500	35.4500	+14.060%	1	221	-36.812%
2025-04-04	31.2500	31.2500	30.3500	31.0800	+30.042%	16	221	-27.928%
2025-04-03	24.1500	24.1500	23.9000	23.9000	+5.893%	2	225	-6.276%
2025-03-24	22.6900	22.9100	22.5700	22.5700	-1.912%	31	223	-0.753%
2025-03-21	23.0100	23.0100	23.0100	23.0100	+8.181%	2	202	-2.651%
2025-03-18	21.2500	21.2700	21.2500	21.2700	+4.316%	2	202	+5.313%
2025-03-17	20.8500	20.8500	20.3900	20.3900	-8.565%	17	200	+9.858%
2025-03-14	22.3000	22.3000	22.3000	22.3000	-3.879%	40	201	+0.448%
2025-03-11	23.2900	23.2900	23.2000	23.2000	-4.723%	3	218	-3.448%
2025-03-10	24.3500	24.3500	24.3500	24.3500	-3.027%	1	221	-8.008%
2025-03-04	25.2000	25.2000	25.1100	25.1100	+6.851%	7	220	-10.793%
2025-02-25	23.5000	23.5000	23.5000	23.5000	-3.292%	1	220	-4.681%
2025-02-24	23.5500	24.3000	23.5500	24.3000	+19.410%	5	220	-7.819%
2025-02-21	20.0000	20.3500	19.6500	20.3500	-5.393%	74	218	+10.074%
2025-02-20	20.0000	21.5500	19.8000	21.5100	-14.812%	175	183	+4.138%
2025-02-19	25.0500	25.5000	24.7500	25.2500	+1.202%	16	24	-11.287%
2025-02-18	24.9000	25.0900	24.4800	24.9500	-3.332%	27	18	-10.220%
2025-02-14	27.0000	27.0000	25.8100	25.8100	0.000%	4	0	-13.212%