Dark

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

EOD

Sep 30, 2026

24.15+7.286%(+1.64)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.1500	24.1600	24.1500	24.1500	+7.286%	20	1,207	0.000%
2026-09-24	22.5100	22.5100	22.5100	22.5100	-1.703%	2	1,206	+7.286%
2026-09-23	22.9000	22.9000	22.9000	22.9000	+12.090%	11	1,206	+5.459%
2026-09-22	19.1000	20.4300	19.1000	20.4300	-2.249%	38	1,201	+18.209%
2026-09-21	21.8500	21.9000	20.9000	20.9000	-5.430%	127	1,182	+15.550%
2026-09-18	22.1000	22.1000	22.1000	22.1000	-7.724%	40	1,126	+9.276%
2026-09-14	24.5500	24.7000	23.9500	23.9500	-2.444%	36	1,086	+0.835%
2026-09-10	24.5500	24.5500	24.5500	24.5500	+2.292%	10	1,078	-1.629%
2026-09-09	24.0000	24.0000	24.0000	24.0000	+3.004%	11	1,078	+0.625%
2026-09-03	23.3000	23.3000	23.3000	23.3000	+3.326%	1	1,068	+3.648%
2026-09-02	22.5500	22.5500	22.5500	22.5500	+3.346%	1	1,067	+7.095%
2026-09-01	21.8200	21.8200	21.8200	21.8200	+8.288%	2	1,066	+10.678%
2026-08-28	20.1000	20.1500	20.1000	20.1500	-0.592%	20	1,064	+19.851%
2026-08-25	20.3200	20.4600	20.1500	20.2700	-0.540%	428	1,079	+19.142%
2026-08-24	19.8000	20.3800	19.8000	20.3800	+5.980%	103	945	+18.499%
2026-08-21	18.9800	19.2300	18.9800	19.2300	+4.511%	7	844	+25.585%
2026-08-20	18.4000	18.4000	18.4000	18.4000	+14.286%	14	839	+31.250%
2026-08-19	16.1000	16.1000	16.1000	16.1000	-3.012%	10	827	+50.000%
2026-08-18	16.6000	16.6000	16.6000	16.6000	-8.135%	4	817	+45.482%
2026-08-14	18.0700	18.0700	18.0700	18.0700	+1.688%	1	821	+33.647%
2026-08-12	18.0000	18.0000	17.7700	17.7700	+7.242%	3	821	+35.903%
2026-08-11	16.7400	16.7400	16.5700	16.5700	-1.778%	2	821	+45.745%
2026-08-07	17.3500	17.3500	16.7500	16.8700	-3.765%	83	820	+43.154%
2026-08-03	16.6500	17.5300	16.6500	17.5300	-12.829%	3	821	+37.764%
2026-07-31	20.7500	20.7500	20.1100	20.1100	-10.223%	73	819	+20.090%
2026-07-30	23.2000	23.2000	22.4000	22.4000	-1.322%	19	780	+7.813%
2026-07-29	22.7000	22.7000	22.7000	22.7000	-3.814%	2	771	+6.388%
2026-07-28	23.6000	23.6000	23.6000	23.6000	+3.965%	1	769	+2.331%
2026-07-22	22.7000	22.7000	22.7000	22.7000	+9.135%	70	768	+6.388%
2026-07-20	20.8500	20.8900	20.8000	20.8000	-14.754%	32	698	+16.106%
2026-07-13	24.3500	24.4000	24.3500	24.4000	-3.672%	21	667	-1.025%
2026-07-09	25.3300	25.3300	25.3300	25.3300	-7.723%	1	646	-4.659%
2026-07-08	27.4500	27.4500	27.4500	27.4500	-19.971%	1	645	-12.022%
2026-07-01	34.3000	34.3000	34.3000	34.3000	-1.747%	1	645	-29.592%
2026-06-29	34.9100	34.9100	34.9100	34.9100	+1.483%	4	644	-30.822%
2026-06-25	34.5000	34.5000	34.4000	34.4000	+13.719%	19	644	-29.797%
2026-06-23	30.4000	30.4000	29.6000	30.2500	+5.658%	5	638	-20.165%
2026-06-22	28.1300	28.6300	28.1300	28.6300	+2.287%	2	640	-15.648%
2026-06-18	27.9900	27.9900	27.9900	27.9900	+8.488%	1	638	-13.719%
2026-06-17	25.9000	25.9000	25.5300	25.8000	+1.976%	22	638	-6.395%
2026-06-12	25.3000	25.3000	25.3000	25.3000	+8.120%	88	626	-4.545%
2026-06-10	23.5100	23.5100	23.4000	23.4000	+9.244%	9	542	+3.205%
2026-06-08	21.5000	21.5000	21.4200	21.4200	+2.882%	2	533	+12.745%
2026-06-05	19.5500	20.8200	19.5500	20.8200	+5.846%	2	533	+15.994%
2026-05-29	19.9200	19.9200	19.6700	19.6700	+6.267%	2	531	+22.776%
2026-05-21	18.3000	18.5100	18.3000	18.5100	+9.204%	2	530	+30.470%
2026-05-18	16.3500	17.0500	16.2500	16.9500	+5.938%	277	528	+42.478%
2026-05-13	16.0000	16.0000	16.0000	16.0000	-1.961%	1	360	+50.938%
2026-05-12	16.3200	16.3200	16.3200	16.3200	+7.723%	2	358	+47.978%
2026-05-08	15.2000	15.2000	15.1500	15.1500	-12.831%	67	358	+59.406%
2026-05-01	17.5500	17.5500	17.3700	17.3800	+1.047%	78	269	+38.953%
2026-04-24	17.2000	17.2000	17.2000	17.2000	+7.567%	1	269	+40.407%
2026-04-20	15.9700	15.9900	15.9700	15.9900	-1.962%	20	269	+51.032%
2026-04-16	16.6800	16.6800	16.3100	16.3100	-16.997%	20	279	+48.069%
2026-04-10	19.6500	19.6500	19.6500	19.6500	-13.092%	1	279	+22.901%
2026-04-07	22.6500	22.6500	22.6100	22.6100	+20.266%	3	278	+6.811%
2026-03-25	18.8000	18.8000	18.8000	18.8000	-8.738%	25	278	+28.457%
2026-03-24	20.6000	20.6000	20.6000	20.6000	+3.258%	10	254	+17.233%
2026-03-23	19.9500	19.9500	19.9500	19.9500	-1.238%	1	245	+21.053%
2026-03-19	21.7300	21.7300	20.2000	20.2000	+20.597%	23	245	+19.554%
2026-03-17	16.7500	16.7500	16.7500	16.7500	-2.446%	10	242	+44.179%
2026-03-16	17.1700	17.1700	17.1700	17.1700	-14.107%	1	237	+40.652%
2026-03-09	20.0000	20.0000	19.9900	19.9900	+66.583%	109	237	+20.810%
2026-02-12	11.9500	12.0000	11.9500	12.0000	+2.041%	4	137	+101.250%
2026-02-04	11.7600	11.7600	11.7600	11.7600	+6.425%	2	141	+105.357%
2026-02-03	10.4500	11.0500	10.2500	11.0500	+20.109%	31	141	+118.552%
2026-01-28	9.2000	9.2000	9.2000	9.2000	-14.657%	3	117	+162.500%
2026-01-20	10.7800	10.7800	10.7800	10.7800	+7.800%	1	115	+124.026%
2026-01-16	9.7000	10.0000	9.7000	10.0000	-20.446%	2	113	+141.500%
2025-12-09	12.5700	12.5700	12.5700	12.5700	+3.884%	10	113	+92.124%
2025-11-06	12.2000	12.2000	12.1000	12.1000	+52.201%	2	103	+99.587%
2025-10-03	8.0000	8.0000	7.9500	7.9500	-5.917%	56	103	+203.774%
2025-10-02	8.1800	8.4500	8.1800	8.4500	-6.111%	56	103	+185.799%
2025-10-01	9.0000	9.0000	9.0000	9.0000	-8.907%	28	89	+168.333%
2025-09-24	10.0200	10.0200	9.8400	9.8800	-6.351%	11	64	+144.433%
2025-09-17	10.8700	10.8700	10.5500	10.5500	-30.955%	10	67	+128.910%
2025-09-09	15.2800	15.2800	15.2800	15.2800	-11.625%	1	57	+58.050%
2025-09-08	16.8500	17.2900	16.7700	17.2900	-0.346%	3	57	+39.676%
2025-09-02	17.3500	17.3500	17.3500	17.3500	-25.855%	4	56	+39.193%
2025-07-31	23.4000	23.4000	23.4000	23.4000	-5.109%	50	52	+3.205%
2025-07-30	24.3700	24.6600	24.3700	24.6600	+3.832%	2	2	-2.068%
2025-07-22	23.6500	23.7500	23.6500	23.7500	-0.835%	2	2	+1.684%
2025-07-21	23.8600	23.9500	23.8600	23.9500	-0.250%	2	1	+0.835%
2025-05-16	23.8500	24.0100	23.8500	24.0100	+11.055%	4	225	+0.583%
2025-05-13	21.6200	21.6200	21.6200	21.6200	-19.688%	3	225	+11.702%
2025-04-24	26.9200	26.9200	26.9200	26.9200	-7.332%	3	222	-10.290%
2025-04-14	29.0500	29.0500	29.0500	29.0500	-18.054%	1	222	-16.867%
2025-04-10	35.4500	35.4500	35.4500	35.4500	+14.060%	1	221	-31.876%
2025-04-04	31.2500	31.2500	30.3500	31.0800	+30.042%	16	221	-22.297%
2025-04-03	24.1500	24.1500	23.9000	23.9000	+5.893%	2	225	+1.046%
2025-03-24	22.6900	22.9100	22.5700	22.5700	-1.912%	31	223	+7.000%
2025-03-21	23.0100	23.0100	23.0100	23.0100	+8.181%	2	202	+4.954%
2025-03-18	21.2500	21.2700	21.2500	21.2700	+4.316%	2	202	+13.540%
2025-03-17	20.8500	20.8500	20.3900	20.3900	-8.565%	17	200	+18.440%
2025-03-14	22.3000	22.3000	22.3000	22.3000	-3.879%	40	201	+8.296%
2025-03-11	23.2900	23.2900	23.2000	23.2000	-4.723%	3	218	+4.095%
2025-03-10	24.3500	24.3500	24.3500	24.3500	-3.027%	1	221	-0.821%
2025-03-04	25.2000	25.2000	25.1100	25.1100	+6.851%	7	220	-3.823%
2025-02-25	23.5000	23.5000	23.5000	23.5000	-3.292%	1	220	+2.766%
2025-02-24	23.5500	24.3000	23.5500	24.3000	+19.410%	5	220	-0.617%
2025-02-21	20.0000	20.3500	19.6500	20.3500	-5.393%	74	218	+18.673%
2025-02-20	20.0000	21.5500	19.8000	21.5100	-14.812%	175	183	+12.273%
2025-02-19	25.0500	25.5000	24.7500	25.2500	+1.202%	16	24	-4.356%
2025-02-18	24.9000	25.0900	24.4800	24.9500	-3.332%	27	18	-3.206%
2025-02-14	27.0000	27.0000	25.8100	25.8100	0.000%	4	0	-6.432%