Dark

BABA20270617P130
BABA Jun 17 2027 130.00 Put (BABA270617P00130000)
option OPRA

EOD

Sep 30, 2026

27.65+4.695%(+1.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.6500	27.6500	27.6500	27.6500	+4.695%	1	1,762	0.000%
2026-09-23	26.3000	26.4100	26.3000	26.4100	+13.836%	10	1,761	+4.695%
2026-09-22	22.3300	23.2000	22.3300	23.2000	-9.903%	23	1,756	+19.181%
2026-09-18	25.6000	25.8500	25.6000	25.7500	-8.688%	224	1,738	+7.379%
2026-09-17	28.2000	28.2000	28.2000	28.2000	+3.676%	2	1,670	-1.950%
2026-09-15	27.1500	27.2000	27.1500	27.2000	-1.627%	10	1,670	+1.654%
2026-09-14	28.2500	28.2500	27.6000	27.6500	-0.072%	36	1,670	0.000%
2026-09-11	27.6700	27.6700	27.6700	27.6700	+6.300%	2	1,670	-0.072%
2026-09-08	26.0000	26.0300	26.0000	26.0300	-3.842%	21	1,670	+6.224%
2026-09-03	27.0700	27.0700	27.0700	27.0700	+4.801%	2	1,670	+2.143%
2026-09-02	25.8300	25.8300	25.8300	25.8300	+0.820%	3	1,668	+7.046%
2026-09-01	25.6200	25.6200	25.6200	25.6200	+2.685%	2	1,668	+7.923%
2026-08-31	24.9500	24.9500	24.9500	24.9500	+7.082%	3	1,668	+10.822%
2026-08-28	23.1000	23.3000	23.1000	23.3000	+5.573%	60	1,665	+18.670%
2026-08-26	22.0700	22.0700	22.0700	22.0700	+26.114%	12	1,665	+25.283%
2026-08-20	18.1000	18.1000	17.5000	17.5000	-6.766%	182	1,665	+58.000%
2026-08-19	18.7700	18.7700	18.7700	18.7700	-4.721%	1	1,483	+47.310%
2026-08-18	19.6500	19.7500	19.6500	19.7000	-4.600%	9	1,483	+40.355%
2026-08-17	20.6500	20.6500	20.6500	20.6500	-5.101%	10	1,474	+33.898%
2026-08-13	21.7600	21.7600	21.7600	21.7600	+6.146%	2	1,464	+27.068%
2026-08-12	20.5000	20.5000	20.5000	20.5000	+6.494%	7	1,464	+34.878%
2026-08-11	19.0000	19.2500	19.0000	19.2500	+1.316%	2	1,464	+43.636%
2026-08-10	19.0000	19.0000	19.0000	19.0000	-9.351%	1	1,463	+45.526%
2026-08-04	20.9600	20.9600	20.9600	20.9600	+4.279%	1	1,463	+31.918%
2026-08-03	19.9100	20.1000	19.9100	20.1000	-13.808%	7	1,462	+37.562%
2026-07-31	23.3200	23.3200	23.3200	23.3200	-5.968%	8	1,468	+18.568%
2026-07-16	24.8100	24.8100	24.8000	24.8000	-1.782%	12	1,460	+11.492%
2026-07-15	25.2500	25.2500	25.2500	25.2500	-8.845%	2	1,454	+9.505%
2026-07-13	27.7000	27.7000	27.7000	27.7000	-2.189%	17	1,456	-0.181%
2026-07-10	28.3200	28.3200	28.3200	28.3200	+1.324%	1	1,445	-2.366%
2026-07-09	29.2000	29.3000	27.9500	27.9500	-11.072%	14	1,446	-1.073%
2026-07-08	31.4300	31.4300	31.4300	31.4300	-18.044%	1	1,445	-12.027%
2026-06-30	38.4000	38.4000	38.3500	38.3500	-2.243%	84	1,444	-27.901%
2026-06-26	39.2300	39.2300	39.2300	39.2300	+0.230%	1	1,456	-29.518%
2026-06-25	38.6400	39.1400	38.5000	39.1400	+11.829%	24	1,455	-29.356%
2026-06-24	35.0000	35.0000	35.0000	35.0000	+9.204%	2	1,440	-21.000%
2026-06-22	32.1000	32.1000	32.0500	32.0500	+2.396%	37	1,438	-13.729%
2026-06-18	31.4700	31.4700	31.3000	31.3000	+23.715%	2	1,404	-11.661%
2026-06-09	25.3000	25.3000	25.3000	25.3000	+3.476%	700	1,404	+9.289%
2026-06-08	24.4500	24.4500	24.4500	24.4500	+19.560%	1	704	+13.088%
2026-06-02	19.4000	20.4500	19.4000	20.4500	-8.090%	103	705	+35.208%
2026-05-28	22.2500	22.2500	22.2500	22.2500	+6.971%	2	693	+24.270%
2026-05-26	20.8000	20.8000	20.8000	20.8000	+0.483%	1	693	+32.933%
2026-05-22	20.7000	20.7000	20.7000	20.7000	+4.545%	1	694	+33.575%
2026-05-21	20.8900	20.8900	19.8000	19.8000	+1.020%	125	656	+39.646%
2026-05-18	18.9000	19.6500	18.7500	19.6000	+16.667%	151	656	+41.071%
2026-05-14	16.8000	16.8000	16.8000	16.8000	+1.205%	2	638	+64.583%
2026-05-13	16.6000	16.6000	16.6000	16.6000	-13.766%	5	583	+66.566%
2026-05-12	19.5000	19.6300	19.0000	19.2500	+3.495%	67	583	+43.636%
2026-05-11	18.6000	18.6000	18.6000	18.6000	+6.651%	1	583	+48.656%
2026-05-07	17.4400	17.4400	17.4400	17.4400	-9.778%	1	583	+58.544%
2026-05-05	19.3300	19.3300	19.3300	19.3300	-3.926%	5	583	+43.042%
2026-05-01	20.1200	20.1200	20.1200	20.1200	-2.188%	1	578	+37.425%
2026-04-23	20.6500	20.6500	20.5700	20.5700	+11.793%	2	578	+34.419%
2026-04-22	18.4000	18.4500	18.4000	18.4000	+1.377%	250	578	+50.272%
2026-04-20	18.1500	18.1500	18.1500	18.1500	-3.355%	1	328	+52.342%
2026-04-16	18.7800	18.7800	18.7800	18.7800	-8.390%	1	329	+47.231%
2026-04-15	20.5000	20.5000	20.5000	20.5000	-2.844%	10	328	+34.878%
2026-04-14	21.1000	21.1000	21.1000	21.1000	-9.675%	1	320	+31.043%
2026-04-08	23.3600	23.3600	23.3600	23.3600	-12.836%	2	320	+18.365%
2026-04-07	26.8000	26.8000	26.8000	26.8000	+12.842%	1	319	+3.172%
2026-03-27	23.7500	23.7500	23.7500	23.7500	+5.932%	1	319	+16.421%
2026-03-26	22.4200	22.4200	22.4200	22.4200	-0.884%	5	318	+23.327%
2026-03-19	22.6200	22.6200	22.6200	22.6200	+19.367%	10	318	+22.237%
2026-03-16	18.9500	18.9500	18.9500	18.9500	-7.335%	2	318	+45.910%
2026-03-13	20.4500	20.4500	20.4500	20.4500	+5.685%	1	320	+35.208%
2026-03-10	19.3500	19.3500	19.3500	19.3500	-12.045%	33	320	+42.894%
2026-03-09	22.0000	22.0000	22.0000	22.0000	+4.513%	1	298	+25.682%
2026-03-06	21.0500	21.0500	21.0500	21.0500	-2.093%	2	298	+31.354%
2026-03-05	21.5000	21.5000	21.5000	21.5000	+9.137%	2	298	+28.605%
2026-03-03	19.7000	19.7000	19.7000	19.7000	+66.667%	16	297	+40.355%
2026-02-03	12.3500	12.3500	11.8200	11.8200	+2.783%	3	286	+133.926%
2026-02-02	11.3000	11.5000	11.3000	11.5000	-2.542%	39	287	+140.435%
2026-01-21	11.8000	11.8000	11.8000	11.8000	+13.680%	12	267	+134.322%
2026-01-15	10.9100	10.9100	10.3800	10.3800	-25.591%	3	261	+166.378%
2026-01-05	13.9500	13.9500	13.9500	13.9500	+0.649%	2	257	+98.208%
2026-01-02	13.9800	13.9800	13.7500	13.8600	-3.950%	168	257	+99.495%
2025-12-09	14.4300	14.4300	14.4300	14.4300	+4.793%	10	104	+91.615%
2025-12-01	13.7700	13.7700	13.7700	13.7700	-9.705%	2	94	+100.799%
2025-11-25	15.2500	15.2500	15.2500	15.2500	+10.108%	1	92	+81.311%
2025-11-06	13.8800	13.8800	13.8500	13.8500	+0.362%	2	93	+99.639%
2025-10-31	13.3200	13.8000	13.3200	13.8000	+29.093%	2	93	+100.362%
2025-09-24	10.6900	10.6900	10.6900	10.6900	-21.397%	1	91	+158.653%
2025-09-18	13.6000	13.6000	13.6000	13.6000	-12.596%	1	92	+103.309%
2025-09-11	15.5000	15.5600	15.5000	15.5600	-26.948%	2	93	+77.699%
2025-09-05	21.3000	21.3000	21.3000	21.3000	-3.401%	1	94	+29.812%
2025-09-04	22.0500	22.0500	22.0500	22.0500	+11.251%	1	93	+25.397%
2025-09-02	19.8200	19.8200	19.8200	19.8200	-4.019%	1	92	+39.506%
2025-08-29	20.6000	20.6500	20.6000	20.6500	-19.241%	100	101	+33.898%
2025-08-27	25.4500	25.5700	25.4500	25.5700	-5.296%	2	101	+8.135%
2025-08-21	27.0000	27.0000	27.0000	27.0000	0.000%	1	101	+2.407%
2025-08-20	27.0000	27.0000	27.0000	27.0000	+2.002%	1	100	+2.407%
2025-08-07	26.4500	26.4700	26.4500	26.4700	-1.010%	100	100	+4.458%
2025-07-22	26.6000	26.7400	26.6000	26.7400	-7.442%	2	2	+3.403%
2025-07-16	28.8000	28.8900	28.8000	28.8900	-2.068%	2	1	-4.292%
2025-05-28	29.5000	29.5000	29.5000	29.5000	+5.735%	1	828	-6.271%
2025-05-23	27.9000	27.9000	27.9000	27.9000	+1.197%	2	827	-0.896%
2025-05-22	27.5700	27.5700	27.5700	27.5700	+0.547%	1	827	+0.290%
2025-05-19	27.4200	27.4200	27.4200	27.4200	+14.969%	8	826	+0.839%
2025-05-14	23.8500	23.8500	23.8500	23.8500	-3.869%	1	826	+15.933%
2025-05-13	24.8100	24.8100	24.8100	24.8100	+3.721%	10	827	+11.447%
2025-05-12	23.9200	23.9200	23.9200	23.9200	-9.119%	20	823	+15.594%
2025-05-08	26.3200	26.3200	26.3200	26.3200	-1.053%	1	829	+5.053%
2025-05-05	26.6000	26.6000	26.6000	26.6000	-5.674%	2	830	+3.947%
2025-05-01	28.2000	28.2000	28.2000	28.2000	-16.937%	1	830	-1.950%
2025-04-17	33.9500	33.9500	33.9500	33.9500	-21.321%	15	846	-18.557%
2025-04-09	43.1500	43.1500	43.1500	43.1500	+8.037%	12	846	-35.921%
2025-04-08	39.9400	39.9400	39.9400	39.9400	+18.516%	1	858	-30.771%
2025-04-04	33.4000	34.2500	33.4000	33.7000	+20.400%	10	857	-17.953%
2025-04-03	27.9900	27.9900	27.9900	27.9900	+4.246%	1	857	-1.215%
2025-04-02	26.1900	26.9500	26.1900	26.8500	+0.562%	15	857	+2.980%
2025-03-31	26.9000	26.9000	26.7000	26.7000	+1.560%	4	844	+3.558%
2025-03-28	25.5000	26.2900	25.5000	26.2900	+5.160%	8	844	+5.173%
2025-03-27	25.0000	25.0000	25.0000	25.0000	-4.215%	1	845	+10.600%
2025-03-25	26.1000	26.1000	26.1000	26.1000	+3.901%	1	846	+5.939%
2025-03-24	25.2000	25.4600	25.1200	25.1200	-3.385%	32	846	+10.072%
2025-03-21	26.0000	26.0000	26.0000	26.0000	+9.937%	4	815	+6.346%
2025-03-18	23.5500	23.6600	23.5500	23.6500	+3.956%	3	813	+16.913%
2025-03-17	23.0500	23.0500	22.7500	22.7500	-7.332%	17	811	+21.538%
2025-03-14	24.4000	24.8000	24.4000	24.5500	-2.964%	88	800	+12.627%
2025-03-13	25.3000	25.3000	25.3000	25.3000	-3.435%	3	788	+9.289%
2025-03-11	26.2000	26.2000	26.2000	26.2000	+5.560%	4	788	+5.534%
2025-03-06	24.0000	24.8200	24.0000	24.8200	+1.930%	3	786	+11.402%
2025-03-05	24.3500	24.3500	24.3500	24.3500	-9.982%	1	786	+13.552%
2025-03-04	26.4900	27.0500	26.4900	27.0500	-1.636%	13	786	+2.218%
2025-03-03	27.5000	27.5000	27.5000	27.5000	+3.383%	1	774	+0.545%
2025-02-28	25.9000	27.0000	25.9000	26.6000	+10.833%	8	773	+3.947%
2025-02-26	24.0000	24.0000	24.0000	24.0000	-7.692%	1	771	+15.208%
2025-02-25	26.7000	26.7000	26.0000	26.0000	-3.739%	141	771	+6.346%
2025-02-24	26.7500	27.0100	26.5000	27.0100	+19.513%	6	630	+2.369%
2025-02-21	22.5000	22.6000	22.5000	22.6000	-10.672%	686	629	+22.345%
2025-02-20	23.5000	25.3000	23.5000	25.3000	-8.333%	282	286	+9.289%
2025-02-19	27.6000	27.6000	27.6000	27.6000	-1.217%	5	8	+0.181%
2025-02-18	27.9000	27.9400	27.9000	27.9400	0.000%	6	3	-1.038%