Dark

BABA20270617P85
BABA Jun 17 2027 85.00 Put (BABA270617P00085000)
option OPRA

EOD

Oct 1, 2026

4.45+4.706%(+0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.4700	4.5000	4.4500	4.4500	+4.706%	11	845	0.000%
2026-09-30	4.3000	4.3000	4.2500	4.2500	-4.494%	21	835	+4.706%
2026-09-29	4.3500	4.4500	4.3500	4.4500	+8.537%	8	816	0.000%
2026-09-25	4.1500	4.1500	4.1000	4.1000	-1.205%	26	810	+8.537%
2026-09-24	4.1500	4.1500	4.1500	4.1500	0.000%	1	784	+7.229%
2026-09-23	4.2000	4.2000	4.1500	4.1500	+0.242%	3	785	+7.229%
2026-09-18	4.1400	4.1400	4.1400	4.1400	-14.639%	3	782	+7.488%
2026-09-17	4.8500	4.8500	4.8500	4.8500	-2.020%	50	782	-8.247%
2026-09-16	4.9500	4.9500	4.9500	4.9500	+10.000%	50	732	-10.101%
2026-09-15	4.6000	4.6000	4.5000	4.5000	-5.263%	42	699	-1.111%
2026-09-10	4.7500	4.7500	4.7500	4.7500	+2.371%	6	716	-6.316%
2026-09-09	4.5500	4.6400	4.5500	4.6400	+6.667%	7	710	-4.095%
2026-09-08	4.3500	4.3500	4.3500	4.3500	-1.136%	5	703	+2.299%
2026-09-03	4.3500	4.4000	4.3500	4.4000	+6.280%	7	698	+1.136%
2026-09-02	4.1500	4.2000	4.1400	4.1400	+0.976%	12	691	+7.488%
2026-08-31	4.0600	4.1000	4.0600	4.1000	+8.466%	10	679	+8.537%
2026-08-25	3.7800	3.7800	3.7800	3.7800	-0.526%	1	669	+17.725%
2026-08-24	3.8600	3.8900	3.8000	3.8000	+4.396%	10	668	+17.105%
2026-08-21	3.3000	3.6400	3.3000	3.6400	+33.824%	7	660	+22.253%
2026-08-20	2.7200	2.7200	2.7200	2.7200	-15.000%	1	657	+63.603%
2026-08-14	3.2000	3.2000	3.2000	3.2000	-8.046%	7	658	+39.063%
2026-08-13	3.4500	3.4800	3.4500	3.4800	+8.750%	4	658	+27.874%
2026-08-12	3.2000	3.2000	3.2000	3.2000	+12.281%	1	654	+39.063%
2026-08-10	2.9500	2.9500	2.8500	2.8500	-10.938%	2	653	+56.140%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-25.581%	25	655	+39.063%
2026-07-31	4.4000	4.4300	4.3000	4.3000	-13.131%	12	655	+3.488%
2026-07-30	4.9500	4.9500	4.9500	4.9500	-3.131%	1	666	-10.101%
2026-07-28	5.1000	5.1100	5.1000	5.1100	-6.239%	42	666	-12.916%
2026-07-24	5.4500	5.4500	5.4500	5.4500	+9.000%	44	708	-18.349%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-7.749%	30	664	-11.000%
2026-07-17	5.4200	5.4200	5.4200	5.4200	-8.136%	1	664	-17.897%
2026-07-13	5.6800	5.9000	5.6800	5.9000	-3.909%	31	663	-24.576%
2026-07-10	5.7000	6.1400	5.7000	6.1400	-0.647%	4	672	-27.524%
2026-07-09	6.1800	6.1800	6.1800	6.1800	-11.714%	1	674	-27.994%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-22.822%	3	675	-36.429%
2026-07-07	8.9000	9.0700	8.8000	9.0700	-1.413%	69	678	-50.937%
2026-07-06	9.2500	9.2500	9.2000	9.2000	-8.458%	22	609	-51.630%
2026-07-02	10.0500	10.0500	10.0500	10.0500	+9.477%	30	557	-55.721%
2026-07-01	9.1500	9.4300	9.1200	9.1800	-1.818%	92	557	-51.525%
2026-06-30	10.0000	10.0000	9.3500	9.3500	-6.687%	3	482	-52.406%
2026-06-29	9.6600	10.2000	9.6600	10.0200	+0.704%	5	483	-55.589%
2026-06-26	9.9500	9.9500	9.9500	9.9500	+3.430%	3	484	-55.276%
2026-06-25	9.6600	9.7500	9.6200	9.6200	+21.772%	6	484	-53.742%
2026-06-24	7.9400	7.9400	7.6000	7.9000	+13.669%	387	482	-43.671%
2026-06-22	6.9400	6.9500	6.9300	6.9500	+2.507%	27	197	-35.971%
2026-06-18	6.5200	6.7900	6.5200	6.7800	+8.480%	5	180	-34.366%
2026-06-17	6.0500	6.2500	6.0500	6.2500	+3.306%	3	180	-28.800%
2026-06-16	6.2000	6.2000	6.0000	6.0500	+3.952%	55	177	-26.446%
2026-06-12	5.8200	5.8200	5.8200	5.8200	-4.590%	1	132	-23.540%
2026-06-11	6.1000	6.1800	6.1000	6.1000	+11.927%	4	131	-27.049%
2026-06-10	5.4000	5.4500	5.4000	5.4500	+8.135%	7	128	-18.349%
2026-06-09	4.9500	5.0400	4.9500	5.0400	+14.545%	10	125	-11.706%
2026-05-29	4.4000	4.4000	4.4000	4.4000	+44.262%	1	119	+1.136%
2026-05-13	3.3400	3.3400	3.0500	3.0500	-25.971%	2	119	+45.902%
2026-04-30	4.1200	4.1200	4.1200	4.1200	-28.348%	1	119	+8.010%
2026-04-02	5.7500	5.7500	5.7500	5.7500	+160.181%	10	118	-22.609%
2026-02-04	2.2100	2.2100	2.2100	2.2100	+5.238%	1	118	+101.357%
2026-02-03	2.1000	2.1000	2.1000	2.1000	-29.293%	1	117	+111.905%
2026-01-09	3.0000	3.0000	2.9700	2.9700	0.000%	100	117	+49.832%
2025-12-31	2.9700	2.9700	2.9700	2.9700	+6.452%	10	22	+49.832%
2025-12-30	2.8800	2.9000	2.7900	2.7900	+1.087%	24	22	+59.498%
2025-12-23	2.7600	2.7600	2.7600	2.7600	-8.000%	5	22	+61.232%
2025-12-15	3.0000	3.0000	3.0000	3.0000	+5.263%	1	17	+48.333%
2025-12-02	2.8500	2.8500	2.8500	2.8500	-13.374%	4	16	+56.140%
2025-11-13	3.3700	3.3700	3.2900	3.2900	+23.221%	2	12	+35.258%
2025-09-26	2.6700	2.6700	2.6700	2.6700	-34.074%	20	12	+66.667%
2025-09-10	4.0000	4.0500	4.0000	4.0500	+4.651%	9	32	+9.877%
2025-09-09	3.8100	3.8700	3.8100	3.8700	-22.445%	2	23	+14.987%
2025-09-05	4.9900	4.9900	4.9900	4.9900	-14.991%	1	22	-10.822%
2025-08-27	5.8200	5.8700	5.8200	5.8700	+9.311%	2	22	-24.191%
2025-08-25	5.3700	5.3700	5.3700	5.3700	-11.532%	1	22	-17.132%
2025-08-19	6.0700	6.0700	6.0700	6.0700	+8.393%	1	21	-26.689%
2025-08-13	5.6000	5.6000	5.6000	5.6000	-15.152%	1	20	-20.536%
2025-08-08	6.5500	6.6000	6.5500	6.6000	-11.883%	21	21	-32.576%
2025-05-16	7.3700	7.4900	7.3700	7.4900	-3.355%	4	568	-40.587%
2025-05-15	7.7500	7.7500	7.7500	7.7500	-41.065%	2	568	-42.581%
2025-04-09	13.1500	13.1500	13.1500	13.1500	-4.364%	1	567	-66.160%
2025-04-07	13.6000	13.7500	13.6000	13.7500	+74.714%	488	567	-67.636%
2025-04-03	7.8700	7.8700	7.8700	7.8700	+0.639%	1	84	-43.456%
2025-03-31	8.0600	8.0600	7.8200	7.8200	+7.123%	3	85	-43.095%
2025-03-28	7.3000	7.3000	7.3000	7.3000	-0.680%	156	85	-39.041%
2025-03-20	7.1500	7.3500	7.1500	7.3500	+10.030%	2	7	-39.456%
2025-03-17	6.6800	6.6800	6.6800	6.6800	-21.412%	1	5	-33.383%
2025-03-10	8.5000	8.5000	8.5000	8.5000	+16.438%	1	4	-47.647%
2025-02-27	7.3000	7.3000	7.3000	7.3000	-6.888%	2	4	-39.041%
2025-02-24	7.8400	7.8400	7.8400	7.8400	+22.500%	1	3	-43.240%
2025-02-21	6.4000	6.4000	6.4000	6.4000	-18.575%	2	3	-30.469%
2025-02-18	7.8600	7.8600	7.8600	7.8600	-4.380%	1	3	-43.384%
2025-02-14	8.1700	8.2200	8.1700	8.2200	0.000%	4	0	-45.864%