Dark

BABA20270617P75
BABA Jun 17 2027 75.00 Put (BABA270617P00075000)
option OPRA

EOD

Sep 25, 2026

2.09-2.336%(-0.05)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.0900	2.0900	2.0900	2.0900	-2.336%	17	2,114	0.000%
2026-09-23	2.1400	2.1400	2.1400	2.1400	+10.309%	1	2,131	-2.336%
2026-09-22	1.7200	1.9400	1.7200	1.9400	-22.400%	2	2,131	+7.732%
2026-09-17	2.5000	2.5000	2.5000	2.5000	0.000%	10	2,131	-16.400%
2026-09-11	2.5000	2.5000	2.5000	2.5000	+0.806%	1	2,131	-16.400%
2026-09-10	2.4800	2.4800	2.4800	2.4800	+13.242%	1	2,130	-15.726%
2026-09-08	2.1900	2.1900	2.1900	2.1900	-3.524%	1	2,129	-4.566%
2026-09-03	2.2700	2.2700	2.2700	2.2700	+5.093%	1	2,128	-7.930%
2026-08-27	2.1600	2.1600	2.1600	2.1600	+3.349%	1	2,127	-3.241%
2026-08-24	2.0000	2.1000	2.0000	2.0900	+39.333%	5	2,127	0.000%
2026-08-20	1.5000	1.5000	1.5000	1.5000	-2.597%	1	2,127	+39.333%
2026-08-19	1.5400	1.5400	1.5400	1.5400	-16.304%	3	2,127	+35.714%
2026-08-07	1.8400	1.8400	1.8400	1.8400	+2.222%	1	2,127	+13.587%
2026-08-05	1.8600	1.8600	1.8000	1.8000	-29.688%	22	2,127	+16.111%
2026-07-31	2.5600	2.5600	2.5600	2.5600	-20.000%	1	2,149	-18.359%
2026-07-24	3.3000	3.3000	3.1500	3.2000	+12.281%	282	2,150	-34.688%
2026-07-21	2.8800	2.8800	2.8500	2.8500	+4.396%	3	2,012	-26.667%
2026-07-20	2.6800	2.7300	2.6800	2.7300	-11.935%	22	2,012	-23.443%
2026-07-17	3.2500	3.2500	3.1000	3.1000	0.000%	41	2,012	-32.581%
2026-07-15	3.0200	3.1000	3.0200	3.1000	-13.408%	4	2,051	-32.581%
2026-07-10	3.5800	3.5800	3.5800	3.5800	-9.596%	1	2,051	-41.620%
2026-07-09	3.9600	3.9600	3.9600	3.9600	-7.907%	1	2,052	-47.222%
2026-07-08	4.3000	4.3000	4.3000	4.3000	-21.818%	1	2,053	-51.395%
2026-07-07	5.5000	5.5000	5.5000	5.5000	-9.836%	1	2,053	-62.000%
2026-07-02	6.1000	6.1000	6.1000	6.1000	+10.307%	1	2,052	-65.738%
2026-07-01	5.6200	5.7800	5.5200	5.5300	-7.833%	63	2,052	-62.206%
2026-06-30	6.1000	6.3200	6.0000	6.0000	-4.000%	27	2,014	-65.167%
2026-06-29	5.9500	6.3100	5.8400	6.2500	+1.792%	27	1,998	-66.560%
2026-06-26	6.3700	6.3700	5.2500	6.1400	+2.333%	1,444	1,984	-65.961%
2026-06-25	5.8000	6.0100	5.7000	6.0000	+27.660%	65	638	-65.167%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+3.297%	2	639	-55.532%
2026-06-23	4.5000	4.6000	4.3500	4.5500	+13.750%	122	641	-54.066%
2026-06-22	4.0600	4.0600	4.0000	4.0000	+2.564%	3	572	-47.750%
2026-06-18	4.0000	4.0000	3.9000	3.9000	+6.849%	284	381	-46.410%
2026-06-17	3.6500	3.6500	3.6500	3.6500	+2.817%	2	381	-42.740%
2026-06-16	3.5500	3.5500	3.5500	3.5500	+5.970%	1	379	-41.127%
2026-06-15	3.3500	3.3500	3.3500	3.3500	-1.471%	1	380	-37.612%
2026-06-12	3.4000	3.4000	3.4000	3.4000	-5.556%	2	380	-38.529%
2026-06-11	3.8000	3.8000	3.6000	3.6000	+12.500%	16	382	-41.944%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+19.403%	6	386	-34.688%
2026-06-05	2.6800	2.6800	2.6800	2.6800	+2.290%	1	387	-22.015%
2026-06-03	2.6200	2.6200	2.6200	2.6200	+4.800%	25	387	-20.229%
2026-06-01	2.5000	2.5000	2.5000	2.5000	0.000%	1	387	-16.400%
2026-05-28	2.5000	2.5000	2.5000	2.5000	+25.000%	1	388	-16.400%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-4.762%	1	389	+4.500%
2026-05-06	2.1000	2.1000	2.1000	2.1000	-16.000%	1	388	-0.476%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+8.696%	2	387	-16.400%
2026-04-20	2.3100	2.3100	2.2900	2.3000	-28.571%	42	387	-9.130%
2026-04-13	3.2200	3.2200	3.2200	3.2200	-10.306%	1	427	-35.093%
2026-03-30	3.5900	3.5900	3.5900	3.5900	+17.705%	2	427	-41.783%
2026-03-19	3.0500	3.0500	3.0500	3.0500	+29.787%	1	428	-31.475%
2026-03-17	2.3500	2.3500	2.3500	2.3500	-14.234%	1	428	-11.064%
2026-03-16	2.7400	2.7400	2.7400	2.7400	+1.107%	4	427	-23.723%
2026-03-12	2.7100	2.7100	2.7100	2.7100	+5.039%	1	424	-22.878%
2026-03-11	2.5800	2.5800	2.5800	2.5800	-0.769%	1	423	-18.992%
2026-03-10	2.6000	2.6000	2.6000	2.6000	-20.000%	4	422	-19.615%
2026-03-09	3.0100	3.2500	2.9500	3.2500	+9.060%	8	418	-35.692%
2026-03-06	3.0200	3.2500	2.8400	2.9800	+19.200%	91	410	-29.866%
2026-03-03	2.4000	2.5000	2.4000	2.5000	+57.233%	5	319	-16.400%
2026-02-20	1.5900	1.5900	1.5900	1.5900	+20.455%	35	317	+31.447%
2026-01-14	1.2500	1.3200	1.2500	1.3200	-4.348%	138	317	+58.333%
2026-01-12	1.4000	1.4000	1.3800	1.3800	-11.538%	168	219	+51.449%
2026-01-08	1.5600	1.5600	1.5600	1.5600	-57.838%	2	97	+33.974%
2025-08-27	3.6800	3.7000	3.6800	3.7000	-7.500%	2	95	-43.514%
2025-08-19	3.9400	4.0000	3.9400	4.0000	-10.314%	4	95	-47.750%
2025-07-18	4.4500	4.4600	4.4500	4.4600	-6.695%	50	95	-53.139%
2025-07-15	4.8400	4.8400	4.7800	4.7800	-18.291%	50	145	-56.276%
2025-07-10	5.8500	5.8500	5.8500	5.8500	+11.429%	86	95	-64.274%
2025-06-27	5.2500	5.2500	5.2500	5.2500	-4.545%	9	9	-60.190%
2025-05-28	5.5000	5.5000	5.5000	5.5000	+19.565%	1	450	-62.000%
2025-05-12	4.6000	4.6000	4.6000	4.6000	-15.596%	5	451	-54.565%
2025-05-08	5.4500	5.4500	5.4500	5.4500	0.000%	2	456	-61.651%
2025-05-07	5.4000	5.4500	5.4000	5.4500	-12.660%	134	456	-61.651%
2025-04-25	6.2400	6.2400	6.2400	6.2400	-1.887%	20	322	-66.506%
2025-04-24	6.2200	6.3900	6.2200	6.3600	+3.415%	94	312	-67.138%
2025-04-23	6.0000	6.1500	6.0000	6.1500	-16.892%	17	306	-66.016%
2025-04-14	6.9700	7.4200	6.9700	7.4000	-26.000%	11	306	-71.757%
2025-04-10	10.0000	10.0000	10.0000	10.0000	-10.714%	1	306	-79.100%
2025-04-08	11.2000	11.2000	11.2000	11.2000	+11.443%	4	305	-81.339%
2025-04-07	9.1000	10.0500	8.6400	10.0500	+26.894%	288	305	-79.204%
2025-04-04	7.2500	7.9200	7.2500	7.9200	+29.836%	72	48	-73.611%
2025-04-03	5.1500	6.1000	5.1500	6.1000	+22.000%	6	19	-65.738%
2025-04-01	5.0000	5.0000	5.0000	5.0000	+5.263%	1	14	-58.200%
2025-03-27	4.7500	4.7500	4.7500	4.7500	-7.767%	2	13	-56.000%
2025-03-25	5.1500	5.1500	5.1500	5.1500	+3.000%	2	11	-59.417%
2025-03-21	5.0000	5.0000	5.0000	5.0000	+5.263%	2	11	-58.200%
2025-03-18	4.7500	4.7500	4.7500	4.7500	+3.261%	1	11	-56.000%
2025-03-17	4.6000	4.6000	4.6000	4.6000	-9.804%	5	10	-54.565%
2025-03-14	5.1000	5.1000	5.1000	5.1000	+5.155%	2	15	-59.020%
2025-03-06	4.8500	4.8500	4.8500	4.8500	-4.902%	1	17	-56.907%
2025-03-03	5.1000	5.1000	5.1000	5.1000	+8.511%	5	17	-59.020%
2025-02-26	4.7000	4.7000	4.7000	4.7000	-12.963%	1	12	-55.532%
2025-02-24	5.2000	5.4000	5.2000	5.4000	+15.139%	3	11	-61.296%
2025-02-20	4.0000	4.6900	4.0000	4.6900	-4.286%	7	8	-55.437%
2025-02-19	4.9000	4.9000	4.9000	4.9000	-9.259%	1	3	-57.347%
2025-02-18	4.4500	5.4000	4.4500	5.4000	0.000%	2	2	-61.296%