Dark

BABA20270617P140
BABA Jun 17 2027 140.00 Put (BABA270617P00140000)
option OPRA

Inactive

Sep 22, 2026

30.35-3.651%(-1.15)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	30.3500	30.3500	30.3500	30.3500	-3.651%	19	415	0.000%
2026-09-21	31.5000	31.5000	31.5000	31.5000	-4.459%	10	410	-3.651%
2026-09-18	33.0500	33.0500	32.9700	32.9700	-8.493%	2	410	-7.947%
2026-09-17	36.0300	36.0300	36.0300	36.0300	-0.442%	2	409	-15.765%
2026-09-16	36.1900	36.1900	36.1900	36.1900	+2.318%	4	408	-16.137%
2026-09-14	35.3500	35.3700	35.3500	35.3700	-2.830%	50	404	-14.193%
2026-09-10	36.4000	36.4000	36.4000	36.4000	+8.495%	2	379	-16.621%
2026-09-08	33.5500	33.5500	33.5500	33.5500	0.000%	7	377	-9.538%
2026-09-02	33.5200	33.5500	33.5200	33.5500	+4.420%	7	377	-9.538%
2026-08-31	32.1300	32.1300	32.1300	32.1300	+7.530%	2	370	-5.540%
2026-08-25	29.8800	29.8800	29.8800	29.8800	+23.881%	1	370	+1.573%
2026-08-20	24.1200	24.1200	24.1200	24.1200	-5.226%	1	369	+25.829%
2026-08-18	25.6000	25.6000	25.4500	25.4500	+0.197%	35	369	+19.253%
2026-08-11	25.4000	25.4000	25.4000	25.4000	+5.657%	9	339	+19.488%
2026-08-10	24.0000	24.0800	23.9000	24.0400	-32.472%	22	336	+26.248%
2026-07-14	35.6000	35.6000	35.6000	35.6000	-14.010%	1	335	-14.747%
2026-06-23	41.4000	41.4000	41.4000	41.4000	+18.184%	4	335	-26.691%
2026-06-15	34.6200	35.0500	34.6200	35.0300	+12.782%	47	337	-13.360%
2026-06-05	31.0600	31.0600	31.0600	31.0600	+8.526%	3	302	-2.286%
2026-06-01	28.6200	28.6200	28.6200	28.6200	+27.200%	1	302	+6.045%
2026-05-14	22.5000	22.5000	22.5000	22.5000	+6.635%	4	301	+34.889%
2026-05-13	21.2300	21.2300	20.8700	21.1000	-12.303%	6	293	+43.839%
2026-05-11	24.0300	24.0600	23.9800	24.0600	-6.925%	5	293	+26.143%
2026-05-05	25.8500	25.8500	25.8500	25.8500	+0.194%	1	289	+17.408%
2026-05-01	25.5000	26.0400	25.5000	25.8000	-4.444%	17	282	+17.636%
2026-04-30	27.0000	27.0000	27.0000	27.0000	+6.007%	4	282	+12.407%
2026-04-27	25.4700	25.4700	25.4700	25.4700	+11.613%	1	278	+19.160%
2026-04-20	23.3000	23.3000	22.8200	22.8200	+0.440%	3	277	+32.997%
2026-04-17	22.7200	22.7200	22.7200	22.7200	-13.546%	1	279	+33.583%
2026-04-14	26.5500	26.5500	26.2800	26.2800	-14.258%	3	279	+15.487%
2026-03-27	30.7500	30.7500	30.6500	30.6500	+5.836%	31	278	-0.979%
2026-03-23	28.9600	28.9600	28.9600	28.9600	+19.423%	1	276	+4.800%
2026-03-18	24.2500	24.2500	24.2100	24.2500	-1.742%	213	275	+25.155%
2026-03-16	24.6800	24.6800	24.6800	24.6800	-6.267%	1	218	+22.974%
2026-03-12	26.4600	26.4600	26.3300	26.3300	+1.660%	2	217	+15.268%
2026-03-10	25.6800	25.9000	25.6800	25.9000	-2.338%	2	215	+17.181%
2026-03-04	25.8000	26.5200	25.8000	26.5200	-0.488%	3	217	+14.442%
2026-03-03	26.6500	26.6500	26.6500	26.6500	+13.646%	1	215	+13.884%
2026-03-02	23.4500	23.4500	23.4500	23.4500	+7.816%	1	216	+29.424%
2026-02-27	21.5000	21.7500	21.5000	21.7500	+13.281%	2	217	+39.540%
2026-02-23	18.7500	19.2000	18.7500	19.2000	-4.950%	6	215	+58.073%
2026-02-20	20.2000	20.2000	20.2000	20.2000	+10.685%	1	221	+50.248%
2026-02-18	18.2500	18.2500	18.2500	18.2500	-0.273%	1	220	+66.301%
2026-02-17	18.3000	18.3000	18.3000	18.3000	+5.780%	5	220	+65.847%
2026-02-06	17.3000	17.3000	17.3000	17.3000	+4.217%	3	215	+75.434%
2026-02-03	16.6000	16.6000	16.6000	16.6000	+16.084%	3	218	+82.831%
2026-01-23	14.3000	14.3000	14.3000	14.3000	-6.658%	1	215	+112.238%
2026-01-21	15.3200	15.3200	15.3200	15.3200	+3.864%	2	214	+98.107%
2026-01-15	14.7500	14.7500	14.7500	14.7500	-25.279%	4	213	+105.763%
2026-01-08	19.7400	19.7400	19.7400	19.7400	-6.089%	1	209	+53.749%
2026-01-07	21.0200	21.0200	21.0200	21.0200	-2.233%	1	210	+44.386%
2025-12-31	21.5000	21.5000	21.5000	21.5000	+10.711%	1	210	+41.163%
2025-11-28	19.4200	19.4200	19.4200	19.4200	+5.543%	10	210	+56.282%
2025-11-24	18.5000	18.7200	18.4000	18.4000	-7.071%	15	220	+64.946%
2025-11-21	19.8000	19.8000	19.8000	19.8000	+7.027%	1	218	+53.283%
2025-11-20	18.8000	18.8000	18.5000	18.5000	-3.141%	8	217	+64.054%
2025-11-19	19.1000	19.1000	19.1000	19.1000	-2.051%	2	217	+58.901%
2025-11-18	19.5000	19.5000	19.5000	19.5000	+13.703%	2	215	+55.641%
2025-10-31	17.1500	17.1500	17.1500	17.1500	+3.313%	32	213	+76.968%
2025-10-20	16.6000	16.6000	16.6000	16.6000	-8.741%	1	213	+82.831%
2025-10-17	18.1900	18.1900	18.1900	18.1900	+1.056%	1	213	+66.850%
2025-10-15	18.0000	18.0000	18.0000	18.0000	-8.999%	1	213	+68.611%
2025-10-10	15.5000	19.7800	15.5000	19.7800	+26.148%	4	213	+53.438%
2025-10-09	15.6800	15.6800	15.6800	15.6800	+16.148%	10	209	+93.559%
2025-10-01	14.0000	14.0000	13.4600	13.5000	-2.878%	104	209	+124.815%
2025-09-30	13.6000	13.9000	13.4000	13.9000	-0.144%	40	197	+118.345%
2025-09-29	13.9200	13.9200	13.9200	13.9200	-4.330%	10	168	+118.032%
2025-09-24	14.5700	14.5700	14.5500	14.5500	-10.736%	2	176	+108.591%
2025-09-23	16.3000	16.3000	16.3000	16.3000	-2.976%	2	178	+86.196%
2025-09-22	16.8000	16.8000	16.8000	16.8000	-1.176%	1	178	+80.655%
2025-09-17	17.0000	17.0000	17.0000	17.0000	-5.187%	1	177	+78.529%
2025-09-16	18.3000	18.3000	17.9300	17.9300	-9.899%	103	176	+69.269%
2025-09-12	19.7400	19.9000	19.7400	19.9000	+0.050%	24	230	+52.513%
2025-09-11	19.8900	19.8900	19.8900	19.8900	-16.217%	1	214	+52.589%
2025-09-10	23.2400	23.7400	23.2100	23.7400	-3.574%	4	215	+27.843%
2025-09-08	24.7500	24.7500	24.5500	24.6200	-2.572%	103	211	+23.274%
2025-09-02	25.2700	25.2700	25.2700	25.2700	-24.567%	1	111	+20.103%
2025-08-21	33.3600	33.6800	33.2000	33.5000	+0.450%	91	112	-9.403%
2025-08-20	33.3500	33.3500	33.3500	33.3500	-13.713%	1	21	-8.996%
2025-07-03	38.6500	38.6500	38.6500	38.6500	+1.979%	5	16	-21.475%
2025-07-02	37.7300	37.9000	37.7300	37.9000	+1.882%	15	16	-19.921%
2025-06-30	37.2000	37.2000	37.2000	37.2000	+2.310%	1	10	-18.414%
2025-06-25	36.3600	36.3600	36.3600	36.3600	+6.941%	10	10	-16.529%
2025-05-23	34.0000	34.0000	34.0000	34.0000	+1.402%	2	718	-10.735%
2025-05-19	33.5300	33.5300	33.5300	33.5300	+13.661%	8	718	-9.484%
2025-05-14	29.5000	29.5000	29.5000	29.5000	0.000%	1	711	+2.881%
2025-05-12	29.5000	29.5000	29.5000	29.5000	-16.312%	5	711	+2.881%
2025-04-30	35.2500	35.2500	35.2500	35.2500	-10.465%	2	716	-13.901%
2025-04-15	39.2300	39.3700	39.2300	39.3700	-18.320%	2	715	-22.911%
2025-04-09	48.2000	48.2000	48.2000	48.2000	+4.805%	40	715	-37.033%
2025-04-07	45.9500	45.9900	45.9500	45.9900	+12.445%	8	731	-34.007%
2025-04-04	40.3000	41.1500	40.3000	40.9000	+26.235%	8	739	-25.795%
2025-04-02	32.5500	32.8000	32.4000	32.4000	+2.857%	3	740	-6.327%
2025-04-01	31.5000	31.5000	31.5000	31.5000	-0.411%	2	739	-3.651%
2025-03-28	31.1500	31.6300	31.1500	31.6300	+3.705%	8	739	-4.047%
2025-03-27	30.5000	30.5000	30.5000	30.5000	-4.178%	1	739	-0.492%
2025-03-25	31.3500	31.8300	31.3500	31.8300	+2.019%	43	739	-4.650%
2025-03-21	30.5000	31.2000	30.5000	31.2000	+2.295%	4	702	-2.724%
2025-03-20	30.2000	30.5000	30.2000	30.5000	+4.739%	2	700	-0.492%
2025-03-18	29.1200	29.1200	29.1200	29.1200	+5.737%	1	699	+4.224%
2025-03-17	27.5400	27.5400	27.5400	27.5400	-7.739%	2	699	+10.203%
2025-03-14	29.9900	29.9900	29.8500	29.8500	-2.769%	16	697	+1.675%
2025-03-13	31.7700	31.7700	30.7000	30.7000	-2.910%	2	689	-1.140%
2025-03-12	31.1900	31.6200	31.1900	31.6200	+0.381%	4	689	-4.016%
2025-03-11	31.2000	31.5000	31.2000	31.5000	-4.401%	3	688	-3.651%
2025-03-10	32.9500	32.9500	32.9500	32.9500	+8.746%	1	685	-7.891%
2025-03-07	30.3500	30.3500	30.3000	30.3000	+4.483%	6	686	+0.165%
2025-03-06	29.0000	29.0000	29.0000	29.0000	-3.333%	1	686	+4.655%
2025-03-05	29.9500	30.0000	29.9500	30.0000	-12.281%	2	686	+1.167%
2025-03-04	34.2000	34.2000	34.2000	34.2000	+7.717%	1	686	-11.257%
2025-03-03	31.7500	31.7500	31.7500	31.7500	-0.781%	8	685	-4.409%
2025-02-28	32.0000	32.0000	32.0000	32.0000	+8.475%	2	679	-5.156%
2025-02-26	29.1200	29.5000	29.0000	29.5000	-6.793%	9	678	+2.881%
2025-02-25	31.6500	31.6500	31.6500	31.6500	-3.152%	2	678	-4.107%
2025-02-24	32.6800	32.6800	32.6800	32.6800	+14.667%	1	680	-7.130%
2025-02-21	27.6000	28.5000	27.6000	28.5000	-2.464%	1,302	680	+6.491%
2025-02-20	29.2200	29.2200	29.2200	29.2200	-14.885%	1	33	+3.867%
2025-02-19	34.1300	34.3300	34.1300	34.3300	+1.239%	2	32	-11.593%
2025-02-18	34.0000	34.0200	33.9100	33.9100	0.000%	52	31	-10.498%