Dark

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

EOD

Jul 24, 2026

3.20+12.281%(+0.35)282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.3000	3.3000	3.1500	3.2000	+12.281%	282	2,150	0.000%
2026-07-21	2.8800	2.8800	2.8500	2.8500	+4.396%	3	2,012	+12.281%
2026-07-20	2.6800	2.7300	2.6800	2.7300	-11.935%	22	2,012	+17.216%
2026-07-17	3.2500	3.2500	3.1000	3.1000	0.000%	41	2,012	+3.226%
2026-07-15	3.0200	3.1000	3.0200	3.1000	-13.408%	4	2,051	+3.226%
2026-07-10	3.5800	3.5800	3.5800	3.5800	-9.596%	1	2,051	-10.615%
2026-07-09	3.9600	3.9600	3.9600	3.9600	-7.907%	1	2,052	-19.192%
2026-07-08	4.3000	4.3000	4.3000	4.3000	-21.818%	1	2,053	-25.581%
2026-07-07	5.5000	5.5000	5.5000	5.5000	-9.836%	1	2,053	-41.818%
2026-07-02	6.1000	6.1000	6.1000	6.1000	+10.307%	1	2,052	-47.541%
2026-07-01	5.6200	5.7800	5.5200	5.5300	-7.833%	63	2,052	-42.134%
2026-06-30	6.1000	6.3200	6.0000	6.0000	-4.000%	27	2,014	-46.667%
2026-06-29	5.9500	6.3100	5.8400	6.2500	+1.792%	27	1,998	-48.800%
2026-06-26	6.3700	6.3700	5.2500	6.1400	+2.333%	1,444	1,984	-47.883%
2026-06-25	5.8000	6.0100	5.7000	6.0000	+27.660%	65	638	-46.667%
2026-06-24	4.7000	4.7000	4.7000	4.7000	+3.297%	2	639	-31.915%
2026-06-23	4.5000	4.6000	4.3500	4.5500	+13.750%	122	641	-29.670%
2026-06-22	4.0600	4.0600	4.0000	4.0000	+2.564%	3	572	-20.000%
2026-06-18	4.0000	4.0000	3.9000	3.9000	+6.849%	284	381	-17.949%
2026-06-17	3.6500	3.6500	3.6500	3.6500	+2.817%	2	381	-12.329%
2026-06-16	3.5500	3.5500	3.5500	3.5500	+5.970%	1	379	-9.859%
2026-06-15	3.3500	3.3500	3.3500	3.3500	-1.471%	1	380	-4.478%
2026-06-12	3.4000	3.4000	3.4000	3.4000	-5.556%	2	380	-5.882%
2026-06-11	3.8000	3.8000	3.6000	3.6000	+12.500%	16	382	-11.111%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+19.403%	6	386	0.000%
2026-06-05	2.6800	2.6800	2.6800	2.6800	+2.290%	1	387	+19.403%
2026-06-03	2.6200	2.6200	2.6200	2.6200	+4.800%	25	387	+22.137%
2026-06-01	2.5000	2.5000	2.5000	2.5000	0.000%	1	387	+28.000%
2026-05-28	2.5000	2.5000	2.5000	2.5000	+25.000%	1	388	+28.000%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-4.762%	1	389	+60.000%
2026-05-06	2.1000	2.1000	2.1000	2.1000	-16.000%	1	388	+52.381%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+8.696%	2	387	+28.000%
2026-04-20	2.3100	2.3100	2.2900	2.3000	-28.571%	42	387	+39.130%
2026-04-13	3.2200	3.2200	3.2200	3.2200	-10.306%	1	427	-0.621%
2026-03-30	3.5900	3.5900	3.5900	3.5900	+17.705%	2	427	-10.864%
2026-03-19	3.0500	3.0500	3.0500	3.0500	+29.787%	1	428	+4.918%
2026-03-17	2.3500	2.3500	2.3500	2.3500	-14.234%	1	428	+36.170%
2026-03-16	2.7400	2.7400	2.7400	2.7400	+1.107%	4	427	+16.788%
2026-03-12	2.7100	2.7100	2.7100	2.7100	+5.039%	1	424	+18.081%
2026-03-11	2.5800	2.5800	2.5800	2.5800	-0.769%	1	423	+24.031%
2026-03-10	2.6000	2.6000	2.6000	2.6000	-20.000%	4	422	+23.077%
2026-03-09	3.0100	3.2500	2.9500	3.2500	+9.060%	8	418	-1.538%
2026-03-06	3.0200	3.2500	2.8400	2.9800	+19.200%	91	410	+7.383%
2026-03-03	2.4000	2.5000	2.4000	2.5000	+57.233%	5	319	+28.000%
2026-02-20	1.5900	1.5900	1.5900	1.5900	+20.455%	35	317	+101.258%
2026-01-14	1.2500	1.3200	1.2500	1.3200	-4.348%	138	317	+142.424%
2026-01-12	1.4000	1.4000	1.3800	1.3800	-11.538%	168	219	+131.884%
2026-01-08	1.5600	1.5600	1.5600	1.5600	-57.838%	2	97	+105.128%
2025-08-27	3.6800	3.7000	3.6800	3.7000	-7.500%	2	95	-13.514%
2025-08-19	3.9400	4.0000	3.9400	4.0000	-10.314%	4	95	-20.000%
2025-07-18	4.4500	4.4600	4.4500	4.4600	-6.695%	50	95	-28.251%
2025-07-15	4.8400	4.8400	4.7800	4.7800	-18.291%	50	145	-33.054%
2025-07-10	5.8500	5.8500	5.8500	5.8500	+11.429%	86	95	-45.299%
2025-06-27	5.2500	5.2500	5.2500	5.2500	-4.545%	9	9	-39.048%
2025-05-28	5.5000	5.5000	5.5000	5.5000	+19.565%	1	450	-41.818%
2025-05-12	4.6000	4.6000	4.6000	4.6000	-15.596%	5	451	-30.435%
2025-05-08	5.4500	5.4500	5.4500	5.4500	0.000%	2	456	-41.284%
2025-05-07	5.4000	5.4500	5.4000	5.4500	-12.660%	134	456	-41.284%
2025-04-25	6.2400	6.2400	6.2400	6.2400	-1.887%	20	322	-48.718%
2025-04-24	6.2200	6.3900	6.2200	6.3600	+3.415%	94	312	-49.686%
2025-04-23	6.0000	6.1500	6.0000	6.1500	-16.892%	17	306	-47.967%
2025-04-14	6.9700	7.4200	6.9700	7.4000	-26.000%	11	306	-56.757%
2025-04-10	10.0000	10.0000	10.0000	10.0000	-10.714%	1	306	-68.000%
2025-04-08	11.2000	11.2000	11.2000	11.2000	+11.443%	4	305	-71.429%
2025-04-07	9.1000	10.0500	8.6400	10.0500	+26.894%	288	305	-68.159%
2025-04-04	7.2500	7.9200	7.2500	7.9200	+29.836%	72	48	-59.596%
2025-04-03	5.1500	6.1000	5.1500	6.1000	+22.000%	6	19	-47.541%
2025-04-01	5.0000	5.0000	5.0000	5.0000	+5.263%	1	14	-36.000%
2025-03-27	4.7500	4.7500	4.7500	4.7500	-7.767%	2	13	-32.632%
2025-03-25	5.1500	5.1500	5.1500	5.1500	+3.000%	2	11	-37.864%
2025-03-21	5.0000	5.0000	5.0000	5.0000	+5.263%	2	11	-36.000%
2025-03-18	4.7500	4.7500	4.7500	4.7500	+3.261%	1	11	-32.632%
2025-03-17	4.6000	4.6000	4.6000	4.6000	-9.804%	5	10	-30.435%
2025-03-14	5.1000	5.1000	5.1000	5.1000	+5.155%	2	15	-37.255%
2025-03-06	4.8500	4.8500	4.8500	4.8500	-4.902%	1	17	-34.021%
2025-03-03	5.1000	5.1000	5.1000	5.1000	+8.511%	5	17	-37.255%
2025-02-26	4.7000	4.7000	4.7000	4.7000	-12.963%	1	12	-31.915%
2025-02-24	5.2000	5.4000	5.2000	5.4000	+15.139%	3	11	-40.741%
2025-02-20	4.0000	4.6900	4.0000	4.6900	-4.286%	7	8	-31.770%
2025-02-19	4.9000	4.9000	4.9000	4.9000	-9.259%	1	3	-34.694%
2025-02-18	4.4500	5.4000	4.4500	5.4000	0.000%	2	2	-40.741%