Dark

BABA20270617P135
BABA Jun 17 2027 135.00 Put (BABA270617P00135000)
option OPRA

EOD

Jul 30, 2026

29.02-6.387%(-1.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	29.0200	29.0200	29.0200	29.0200	-6.387%	2	466	0.000%
2026-07-17	31.0000	31.0000	31.0000	31.0000	-0.641%	1	466	-6.387%
2026-07-13	31.2500	31.2500	31.2000	31.2000	-8.852%	21	466	-6.987%
2026-07-08	34.2300	34.2300	34.2300	34.2300	-18.597%	5	445	-15.221%
2026-07-06	42.1600	42.1600	42.0500	42.0500	-1.198%	3	450	-30.987%
2026-06-30	42.5600	42.5600	42.5600	42.5600	-2.071%	100	447	-31.814%
2026-06-26	44.0900	44.0900	42.8100	43.4600	+1.923%	7	447	-33.226%
2026-06-25	42.6400	42.6400	42.6400	42.6400	+10.753%	1	446	-31.942%
2026-06-24	38.5000	38.5000	38.5000	38.5000	+8.237%	1	445	-24.623%
2026-06-22	35.7200	35.7200	35.5200	35.5700	+0.594%	7	446	-18.414%
2026-06-18	33.5000	35.3600	33.5000	35.3600	+12.791%	10	431	-17.930%
2026-06-12	31.3500	31.3500	31.3500	31.3500	+6.997%	1	431	-7.432%
2026-06-10	29.3000	29.3000	29.3000	29.3000	+5.662%	1	430	-0.956%
2026-06-08	27.4600	27.7300	27.4600	27.7300	+5.237%	104	429	+4.652%
2026-06-05	26.3500	26.3500	26.3500	26.3500	+5.106%	1	425	+10.133%
2026-06-04	24.8000	25.0700	24.7900	25.0700	+11.820%	5	424	+15.756%
2026-06-02	22.4200	22.4200	22.4200	22.4200	-11.208%	1	419	+29.438%
2026-06-01	24.9000	25.2500	24.9000	25.2500	-1.444%	18	420	+14.931%
2026-05-29	25.6200	25.6200	25.6200	25.6200	+0.668%	1	422	+13.271%
2026-05-28	25.6000	25.6000	25.4500	25.4500	+5.165%	2	422	+14.028%
2026-05-27	23.9500	24.2000	23.9500	24.2000	+6.843%	2	421	+19.917%
2026-05-21	23.6300	23.6300	22.6500	22.6500	+4.619%	6	422	+28.124%
2026-05-20	21.6500	21.6500	21.6500	21.6500	-2.958%	1	425	+34.042%
2026-05-15	22.3100	22.3100	22.3100	22.3100	+20.595%	1	425	+30.076%
2026-05-13	18.5000	18.5000	18.5000	18.5000	-15.718%	2	426	+56.865%
2026-05-12	22.7000	22.7000	21.9500	21.9500	+4.924%	29	403	+32.210%
2026-05-11	21.2500	21.4300	20.9200	20.9200	+1.702%	7	403	+38.719%
2026-05-06	20.5200	21.5000	19.6500	20.5700	-14.647%	100	399	+41.079%
2026-04-28	24.1000	24.1000	24.1000	24.1000	+17.848%	1	299	+20.415%
2026-04-24	20.4500	20.4500	20.4500	20.4500	-2.943%	3	298	+41.907%
2026-04-21	21.0700	21.0700	21.0700	21.0700	+5.350%	1	294	+37.731%
2026-04-17	20.0000	20.0000	20.0000	20.0000	-30.192%	1	294	+45.100%
2026-04-07	28.6500	28.6500	28.6500	28.6500	+0.774%	1	293	+1.291%
2026-04-02	28.4300	28.4300	28.4300	28.4300	+1.536%	1	292	+2.075%
2026-03-30	28.0000	28.0000	28.0000	28.0000	+5.263%	1	292	+3.643%
2026-03-19	26.5500	26.6000	26.5500	26.6000	+20.909%	11	292	+9.098%
2026-03-18	21.1500	22.0000	21.1200	22.0000	-6.183%	232	289	+31.909%
2026-03-12	23.4500	23.4500	23.4500	23.4500	-2.778%	2	63	+23.753%
2026-03-06	24.1200	24.1200	24.1200	24.1200	-3.904%	1	61	+20.315%
2026-03-05	25.1000	25.1000	25.1000	25.1000	+51.937%	1	61	+15.618%
2026-02-23	16.5200	16.5200	16.5200	16.5200	+43.030%	3	61	+75.666%
2026-01-29	11.5500	11.5500	11.5500	11.5500	-13.158%	1	61	+151.255%
2026-01-13	13.3000	13.3000	13.3000	13.3000	-4.454%	1	62	+118.195%
2026-01-12	13.9300	13.9300	13.9200	13.9200	-18.118%	4	61	+108.477%
2026-01-08	17.0000	17.0000	17.0000	17.0000	-1.734%	3	65	+70.706%
2026-01-06	17.5500	17.5500	17.1600	17.3000	-5.309%	4	65	+67.746%
2025-12-31	18.2700	18.2700	18.2700	18.2700	+4.281%	1	64	+58.840%
2025-12-15	17.5200	17.5200	17.5200	17.5200	+9.706%	1	64	+65.639%
2025-12-05	15.9800	15.9800	15.9700	15.9700	-2.443%	2	64	+81.716%
2025-11-24	16.3700	16.3700	16.3700	16.3700	-10.301%	50	64	+77.276%
2025-11-20	18.2500	18.2500	18.2500	18.2500	+17.213%	3	64	+59.014%
2025-10-31	15.6200	15.6200	15.5700	15.5700	+20.139%	4	61	+86.384%
2025-10-29	12.9800	12.9800	12.9600	12.9600	+6.755%	50	57	+123.920%
2025-10-08	12.1400	12.1400	12.1400	12.1400	+7.529%	1	7	+139.044%
2025-10-02	11.1300	11.2900	11.1300	11.2900	-32.798%	2	6	+157.042%
2025-09-15	16.8000	16.8000	16.8000	16.8000	-4.545%	1	5	+72.738%
2025-09-11	17.6000	17.6000	17.6000	17.6000	-26.514%	1	5	+64.886%
2025-09-05	23.9500	23.9500	23.9500	23.9500	+3.859%	1	4	+21.169%
2025-08-29	23.0600	23.0600	23.0600	23.0600	-20.483%	20	23	+25.846%
2025-08-14	29.0000	29.0000	29.0000	29.0000	-0.685%	1	23	+0.069%
2025-07-31	29.2000	29.2000	29.2000	29.2000	-1.518%	1	22	-0.616%
2025-07-22	29.7600	29.8000	29.6500	29.6500	-22.443%	4	21	-2.125%
2025-07-09	38.2300	38.2300	38.2300	38.2300	+7.599%	20	22	-24.091%
2025-07-03	35.5300	35.5300	35.5300	35.5300	+7.309%	1	1	-18.323%
2025-06-26	33.1100	33.1100	33.1100	33.1100	+11.257%	1	1	-12.353%
2025-05-16	29.6200	29.7600	29.6200	29.7600	-1.879%	4	255	-2.487%
2025-05-15	30.3300	30.3300	30.3300	30.3300	+14.453%	1	254	-4.319%
2025-05-12	26.5000	26.5000	26.5000	26.5000	-6.360%	1	253	+9.509%
2025-05-06	28.3000	28.3000	28.3000	28.3000	-2.245%	25	253	+2.544%
2025-05-05	29.1500	29.1500	28.9500	28.9500	-7.656%	60	228	+0.242%
2025-05-01	31.3500	31.3500	31.3500	31.3500	-1.724%	1	168	-7.432%
2025-04-30	32.0500	32.0500	31.9000	31.9000	-9.606%	2	168	-9.028%
2025-04-14	35.2900	35.2900	35.2900	35.2900	-16.374%	1	168	-17.767%
2025-04-10	42.3500	42.3500	40.9500	42.2000	+0.357%	5	168	-31.232%
2025-04-09	47.3300	47.3300	42.0500	42.0500	+10.079%	7	167	-30.987%
2025-04-04	38.4000	38.4000	38.2000	38.2000	+29.054%	22	161	-24.031%
2025-04-02	29.6000	29.6000	29.6000	29.6000	+2.175%	1	160	-1.959%
2025-04-01	29.2500	29.2500	28.9700	28.9700	-2.458%	4	160	+0.173%
2025-03-31	29.7000	29.7000	29.7000	29.7000	+5.996%	1	160	-2.290%
2025-03-24	28.2000	28.2000	28.0200	28.0200	-0.954%	2	160	+3.569%
2025-03-21	28.2900	28.2900	28.2900	28.2900	+5.167%	2	158	+2.580%
2025-03-14	26.9000	26.9000	26.9000	26.9000	-3.929%	2	158	+7.881%
2025-03-13	28.0000	28.0000	28.0000	28.0000	-1.754%	1	158	+3.643%
2025-03-11	28.5000	28.5000	28.5000	28.5000	-0.628%	1	158	+1.825%
2025-03-10	28.6800	28.6800	28.6800	28.6800	+4.863%	1	157	+1.185%
2025-03-05	27.3500	27.3500	27.3500	27.3500	-7.601%	1	156	+6.106%
2025-03-04	30.9000	30.9000	29.6000	29.6000	+2.387%	7	156	-1.959%
2025-03-03	28.3100	28.9100	28.3100	28.9100	-0.482%	3	149	+0.380%
2025-02-28	29.0500	29.0500	29.0500	29.0500	+9.416%	2	146	-0.103%
2025-02-27	26.5500	26.5500	26.5500	26.5500	-7.813%	1	145	+9.303%
2025-02-25	29.8000	29.8000	28.7500	28.8000	-4.319%	4	144	+0.764%
2025-02-24	28.0000	30.1000	28.0000	30.1000	+16.667%	7	142	-3.588%
2025-02-21	24.7000	25.9000	24.7000	25.8000	+4.453%	282	146	+12.481%
2025-02-20	24.7000	24.7000	24.7000	24.7000	-20.142%	5	9	+17.490%
2025-02-18	30.9300	30.9300	30.6400	30.9300	-3.404%	4	4	-6.175%
2025-02-14	31.7000	32.0200	31.7000	32.0200	0.000%	4	0	-9.369%