Dark

BABA20270617P80
BABA Jun 17 2027 80.00 Put (BABA270617P00080000)
option OPRA

EOD

Oct 1, 2026

3.16+6.040%(+0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1600	3.1600	3.1600	3.1600	+6.040%	5	2,623	0.000%
2026-09-25	2.9800	2.9800	2.9800	2.9800	-2.295%	1	2,618	+6.040%
2026-09-23	3.0500	3.0500	3.0500	3.0500	+30.901%	39	2,618	+3.607%
2026-09-22	2.3300	2.3300	2.3300	2.3300	-34.181%	1	2,612	+35.622%
2026-09-17	3.4600	3.5400	3.4600	3.5400	-0.282%	6	2,613	-10.734%
2026-09-16	3.7000	3.7000	3.5500	3.5500	+1.719%	703	2,608	-10.986%
2026-09-10	3.4900	3.4900	3.4900	3.4900	+4.491%	1	1,905	-9.456%
2026-09-09	3.3600	3.3600	3.3400	3.3400	+9.150%	2	1,905	-5.389%
2026-09-08	3.1300	3.1300	3.0600	3.0600	-2.857%	8	1,904	+3.268%
2026-09-03	3.2000	3.2000	3.1500	3.1500	+5.000%	11	1,898	+0.317%
2026-08-31	3.0000	3.0000	3.0000	3.0000	+9.890%	2	1,887	+5.333%
2026-08-28	2.7300	2.7300	2.7300	2.7300	-10.784%	10	1,887	+15.751%
2026-08-27	3.0600	3.0600	3.0600	3.0600	+17.692%	1	1,877	+3.268%
2026-08-26	2.6900	2.6900	2.6000	2.6000	-9.091%	2	1,876	+21.538%
2026-08-24	2.9000	2.9000	2.8000	2.8600	+4.000%	215	1,876	+10.490%
2026-08-21	2.4000	2.7500	2.4000	2.7500	+10.887%	5	1,780	+14.909%
2026-08-17	2.4400	2.4800	2.4400	2.4800	+5.983%	4	1,775	+27.419%
2026-08-14	2.3400	2.3400	2.3400	2.3400	-13.653%	8	1,777	+35.043%
2026-08-13	2.7100	2.7100	2.7100	2.7100	+13.389%	2	1,777	+16.605%
2026-08-12	2.5400	2.5400	2.3900	2.3900	+18.317%	31	1,775	+32.218%
2026-08-10	2.2800	2.2800	2.0200	2.0200	-14.043%	371	1,774	+56.436%
2026-08-07	2.3500	2.3500	2.3500	2.3500	-29.429%	1	1,405	+34.468%
2026-07-31	3.3300	3.3300	3.3300	3.3300	-15.696%	1	1,405	-5.105%
2026-07-28	3.9500	3.9500	3.9500	3.9500	-9.195%	1	1,406	-20.000%
2026-07-24	4.2000	4.3500	4.2000	4.3500	+11.538%	184	1,406	-27.356%
2026-07-21	3.9000	3.9000	3.9000	3.9000	+6.849%	1	1,273	-18.974%
2026-07-20	4.0500	4.0500	3.6500	3.6500	-14.118%	26	1,272	-13.425%
2026-07-17	4.4000	4.4000	4.2500	4.2500	+8.974%	30	1,296	-25.647%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-1.266%	1	1,294	-18.974%
2026-07-15	3.9500	3.9500	3.9500	3.9500	-13.187%	2	1,293	-20.000%
2026-07-10	4.4700	4.5500	4.4700	4.5500	-11.133%	801	1,295	-30.549%
2026-07-09	5.0000	5.1200	5.0000	5.1200	-3.578%	2	496	-38.281%
2026-07-08	5.5300	5.8000	5.3100	5.3100	-24.681%	7	498	-40.490%
2026-07-07	7.0500	7.0500	7.0500	7.0500	-6.000%	1	501	-55.177%
2026-07-06	7.5000	7.5000	7.5000	7.5000	-5.063%	1	501	-57.867%
2026-07-02	7.6000	8.0000	7.6000	7.9000	+8.219%	17	498	-60.000%
2026-07-01	7.2500	7.3000	7.2500	7.3000	-6.170%	6	498	-56.712%
2026-06-30	7.9500	7.9500	7.7800	7.7800	-2.750%	3	498	-59.383%
2026-06-29	8.0000	8.0000	8.0000	8.0000	+1.266%	1	497	-60.500%
2026-06-26	8.2000	8.2000	7.9000	7.9000	+1.935%	15	496	-60.000%
2026-06-25	7.5000	7.8000	7.4500	7.7500	+19.599%	33	485	-59.226%
2026-06-24	6.0000	6.4800	6.0000	6.4800	+14.894%	4	456	-51.235%
2026-06-23	5.6600	5.6600	5.6400	5.6400	+7.224%	29	452	-43.972%
2026-06-22	5.2600	5.2600	5.2600	5.2600	+3.953%	1	423	-39.924%
2026-06-18	5.0600	5.0600	5.0600	5.0600	+1.200%	20	402	-37.549%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+12.360%	1	402	-36.800%
2026-06-12	4.6000	4.6000	4.4500	4.4500	-4.301%	46	402	-28.989%
2026-06-11	4.9000	5.0500	4.6500	4.6500	+12.048%	346	400	-32.043%
2026-06-10	4.1500	4.1500	4.1500	4.1500	+12.162%	3	74	-23.855%
2026-06-05	3.7000	3.7000	3.7000	3.7000	+13.150%	1	71	-14.595%
2026-06-01	3.2000	3.2700	3.2000	3.2700	-3.824%	4	70	-3.364%
2026-05-29	3.3000	3.4000	3.3000	3.4000	+13.333%	2	70	-7.059%
2026-05-15	3.0000	3.0000	3.0000	3.0000	+23.457%	10	71	+5.333%
2026-05-14	2.4300	2.4300	2.4300	2.4300	-10.000%	2	71	+30.041%
2026-05-13	2.7000	2.7000	2.7000	2.7000	-19.162%	5	78	+17.037%
2026-04-29	3.3400	3.3400	3.3400	3.3400	+4.375%	1	78	-5.389%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+6.667%	5	78	-1.250%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-6.250%	1	73	+5.333%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-37.255%	1	73	-1.250%
2026-04-07	4.7900	5.1000	4.7900	5.1000	+21.718%	60	73	-38.039%
2026-04-01	4.1900	4.1900	4.1900	4.1900	+0.964%	5	76	-24.582%
2026-03-23	3.9500	4.1500	3.9400	4.1500	+2.978%	5	76	-23.855%
2026-03-19	4.0200	4.0300	4.0200	4.0300	+30.000%	19	73	-21.588%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-16.216%	2	73	+1.935%
2026-03-09	3.7000	3.7000	3.7000	3.7000	-1.333%	2	71	-14.595%
2026-03-06	3.7500	3.7500	3.7500	3.7500	+56.250%	5	69	-15.733%
2026-02-27	2.4000	2.4000	2.4000	2.4000	+50.943%	1	64	+31.667%
2026-01-23	1.5900	1.5900	1.5900	1.5900	-13.587%	2	63	+98.742%
2026-01-02	1.8400	1.8400	1.8400	1.8400	+15.000%	3	61	+71.739%
2025-12-26	1.6000	1.6000	1.6000	1.6000	-31.330%	5	61	+97.500%
2025-12-17	2.3300	2.3300	2.3300	2.3300	+7.870%	27	56	+35.622%
2025-12-08	2.1600	2.1600	2.1600	2.1600	-7.296%	1	56	+46.296%
2025-12-02	2.3300	2.3300	2.3300	2.3300	-1.271%	5	55	+35.622%
2025-11-28	2.3600	2.3600	2.3600	2.3600	-10.266%	1	50	+33.898%
2025-11-14	2.6300	2.6300	2.6300	2.6300	-11.745%	2	49	+20.152%
2025-10-10	2.9800	2.9800	2.9800	2.9800	-37.263%	25	49	+6.040%
2025-08-27	4.6400	4.7500	4.6400	4.7500	-8.654%	2	36	-33.474%
2025-08-21	5.2000	5.2000	5.2000	5.2000	+4.000%	7	37	-39.231%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+12.360%	1	30	-36.800%
2025-08-13	4.4500	4.4500	4.4500	4.4500	-21.930%	100	29	-28.989%
2025-07-18	5.5300	5.7000	5.5300	5.7000	-5.000%	53	100	-44.561%
2025-07-15	6.0000	6.0000	6.0000	6.0000	-17.582%	3	53	-47.333%
2025-07-11	7.1900	7.2800	7.1900	7.2800	+9.145%	2	50	-56.593%
2025-07-02	6.6700	6.6700	6.6700	6.6700	-10.470%	50	50	-52.624%
2025-05-30	7.2000	7.4500	7.2000	7.4500	+15.683%	56	488	-57.584%
2025-05-27	6.4400	6.4400	6.4400	6.4400	+0.625%	3	488	-50.932%
2025-05-23	6.4000	6.4000	6.4000	6.4000	+3.226%	10	488	-50.625%
2025-05-16	6.2000	6.2000	6.2000	6.2000	-3.125%	4	488	-49.032%
2025-05-15	6.4000	6.4000	6.4000	6.4000	+11.304%	2	490	-50.625%
2025-05-13	5.7500	5.7500	5.7500	5.7500	+2.679%	4	490	-45.043%
2025-05-12	5.6500	5.6500	5.6000	5.6000	-10.400%	3	490	-43.571%
2025-05-09	6.2500	6.2500	6.2500	6.2500	-3.846%	4	491	-49.440%
2025-05-02	6.5000	6.5000	6.5000	6.5000	-9.722%	6	493	-51.385%
2025-04-23	7.2000	7.2000	7.2000	7.2000	-34.186%	1	496	-56.111%
2025-04-11	10.9400	10.9400	10.9400	10.9400	-8.452%	12	496	-71.115%
2025-04-09	13.1500	13.1500	11.8400	11.9500	-13.280%	110	496	-73.556%
2025-04-08	10.8700	13.7800	10.8700	13.7800	+16.287%	15	558	-77.068%
2025-04-07	10.0000	11.8500	10.0000	11.8500	+26.064%	580	565	-73.333%
2025-04-04	9.7300	9.7300	9.4000	9.4000	+45.511%	6	70	-66.383%
2025-04-03	6.5300	6.5300	6.4500	6.4600	+7.131%	3	67	-51.084%
2025-03-31	6.6000	6.6000	6.0300	6.0300	-2.742%	11	70	-47.595%
2025-03-28	6.2000	6.2000	6.2000	6.2000	+1.473%	2	60	-49.032%
2025-03-24	6.0900	6.1100	6.0900	6.1100	+2.689%	2	59	-48.282%
2025-03-20	6.0000	6.0400	5.9500	5.9500	+9.174%	20	57	-46.891%
2025-03-17	5.5100	5.5500	5.4500	5.4500	-21.014%	11	37	-42.018%
2025-03-10	6.9000	6.9000	6.9000	6.9000	+19.377%	1	37	-54.203%
2025-03-06	5.7800	5.7800	5.7800	5.7800	-6.016%	3	34	-45.329%
2025-03-03	6.1500	6.1500	6.1500	6.1500	+3.015%	5	34	-48.618%
2025-02-26	5.5700	5.9700	5.5700	5.9700	-9.955%	9	34	-47.069%
2025-02-24	6.4200	6.6300	6.4200	6.6300	+8.511%	11	36	-52.338%
2025-02-20	4.7500	6.1500	4.7500	6.1100	-7.424%	12	25	-48.282%
2025-02-19	6.6000	6.6000	6.6000	6.6000	+0.610%	4	15	-52.121%
2025-02-18	6.6000	6.6000	6.5600	6.5600	-12.533%	3	15	-51.829%
2025-02-14	7.3000	7.5000	7.3000	7.5000	0.000%	24	0	-57.867%