Dark

BABA20270617P90
BABA Jun 17 2027 90.00 Put (BABA270617P00090000)
option OPRA

EOD

Oct 1, 2026

6.00+3.448%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0000	6.0000	6.0000	6.0000	+3.448%	3	2,892	0.000%
2026-09-29	5.8000	5.8000	5.8000	5.8000	+5.455%	1	2,893	+3.448%
2026-09-28	5.5000	5.5000	5.5000	5.5000	+0.917%	4	2,894	+9.091%
2026-09-23	5.5100	5.5100	5.4500	5.4500	+9.000%	12	2,894	+10.092%
2026-09-21	5.0000	5.0000	5.0000	5.0000	-12.127%	1	2,883	+20.000%
2026-09-18	5.6900	5.6900	5.6900	5.6900	-13.788%	1	2,883	+5.448%
2026-09-16	6.3700	6.6000	6.3700	6.6000	+11.864%	2	2,883	-9.091%
2026-09-15	5.9000	6.1500	5.9000	5.9000	-6.349%	58	2,881	+1.695%
2026-09-10	6.3000	6.3000	6.3000	6.3000	+3.279%	1	2,823	-4.762%
2026-09-09	5.9000	6.1000	5.9000	6.1000	+7.965%	10	2,822	-1.639%
2026-09-08	5.6500	5.6500	5.6500	5.6500	-1.051%	2	2,812	+6.195%
2026-09-03	5.7100	5.7100	5.7100	5.7100	+4.771%	1	2,814	+5.079%
2026-09-02	5.4500	5.5500	5.4500	5.4500	-3.540%	62	2,813	+10.092%
2026-09-01	5.6500	5.6500	5.6500	5.6500	+4.436%	1	2,755	+6.195%
2026-08-31	5.4100	5.4100	5.4100	5.4100	+0.185%	100	2,755	+10.906%
2026-08-27	5.3000	5.4000	5.2500	5.4000	+17.391%	3	2,655	+11.111%
2026-08-26	4.6000	4.6000	4.6000	4.6000	-6.122%	1	2,652	+30.435%
2026-08-24	5.2500	5.2500	4.8500	4.9000	+2.083%	6	2,652	+22.449%
2026-08-21	4.5200	4.8000	4.5200	4.8000	+35.593%	18	2,649	+25.000%
2026-08-20	4.1500	4.1500	3.5400	3.5400	-7.572%	3	2,645	+69.492%
2026-08-18	3.8300	3.8300	3.8300	3.8300	-11.954%	10	2,645	+56.658%
2026-08-17	4.3500	4.3500	4.3500	4.3500	+0.928%	1	2,655	+37.931%
2026-08-14	4.2000	4.3100	4.2000	4.3100	-6.304%	17	2,656	+39.211%
2026-08-13	4.4100	4.6000	4.4100	4.6000	+7.728%	2	2,657	+30.435%
2026-08-12	4.2000	4.2700	4.2000	4.2700	+5.432%	116	2,658	+40.515%
2026-08-11	4.0500	4.0500	4.0500	4.0500	+12.500%	5	2,542	+48.148%
2026-08-10	3.6100	3.6500	3.6000	3.6000	-16.279%	294	2,542	+66.667%
2026-08-06	4.4500	4.4500	4.3000	4.3000	0.000%	4	2,249	+39.535%
2026-08-04	4.3000	4.3000	4.3000	4.3000	-0.922%	1	2,248	+39.535%
2026-08-03	4.5500	4.5500	4.3400	4.3400	-20.947%	4	2,247	+38.249%
2026-07-31	5.5600	5.5600	5.4900	5.4900	-15.538%	5	2,249	+9.290%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+3.668%	1	2,247	-7.692%
2026-07-28	6.6600	6.6600	6.2700	6.2700	-10.043%	10	2,248	-4.306%
2026-07-27	6.9700	6.9700	6.9700	6.9700	+16.555%	1	2,255	-13.917%
2026-07-20	6.3000	6.3000	5.9800	5.9800	-11.929%	30	2,254	+0.334%
2026-07-17	6.9000	6.9000	6.7900	6.7900	+6.929%	3	2,244	-11.635%
2026-07-16	5.8000	6.3500	5.8000	6.3500	-0.314%	7	2,242	-5.512%
2026-07-15	6.2500	6.3700	5.9900	6.3700	-11.528%	3	2,242	-5.808%
2026-07-13	7.4000	7.4000	7.2000	7.2000	-5.263%	2	2,240	-16.667%
2026-07-10	7.1000	7.6000	7.0800	7.6000	-1.682%	4	2,241	-21.053%
2026-07-09	7.8000	7.8900	7.7300	7.7300	-9.059%	13	2,242	-22.380%
2026-07-08	9.2000	9.2000	8.4500	8.5000	-26.087%	24	2,233	-29.412%
2026-07-06	11.5000	11.5000	11.5000	11.5000	-6.656%	1	2,222	-47.826%
2026-07-02	11.8700	12.3300	11.8700	12.3200	-1.044%	37	2,184	-51.299%
2026-06-30	11.9500	12.4500	11.9500	12.4500	-0.080%	3	2,184	-51.807%
2026-06-29	12.0300	12.4600	12.0300	12.4600	+2.131%	10	2,185	-51.846%
2026-06-26	12.2800	12.4400	12.2000	12.2000	+1.667%	23	2,181	-50.820%
2026-06-25	12.0000	12.1500	11.8000	12.0000	+16.732%	822	2,165	-50.000%
2026-06-24	9.6300	10.2800	9.6300	10.2800	+8.211%	13	1,401	-41.634%
2026-06-23	9.4000	9.5000	9.4000	9.5000	+7.955%	3	1,394	-36.842%
2026-06-22	8.5500	8.8000	8.5500	8.8000	+2.924%	7	1,391	-31.818%
2026-06-18	8.5000	8.5500	8.5000	8.5500	+11.039%	28	1,356	-29.825%
2026-06-17	7.7000	7.7000	7.7000	7.7000	-0.773%	10	1,356	-22.078%
2026-06-16	7.7400	7.9500	7.7400	7.7600	-0.257%	1,256	1,346	-22.680%
2026-06-11	7.6900	7.9500	7.6900	7.7800	+15.259%	25	91	-22.879%
2026-06-09	6.7500	6.7500	6.7500	6.7500	+16.379%	3	77	-11.111%
2026-06-05	5.8000	5.8000	5.8000	5.8000	+9.434%	1	74	+3.448%
2026-06-01	5.3000	5.3000	5.3000	5.3000	+9.278%	11	73	+13.208%
2026-05-21	4.8500	4.8500	4.8500	4.8500	+8.989%	10	79	+23.711%
2026-05-20	4.4500	4.4500	4.4500	4.4500	+3.248%	1	79	+34.831%
2026-05-06	4.2500	4.3100	4.2500	4.3100	-11.499%	20	79	+39.211%
2026-05-01	4.8700	4.8700	4.8700	4.8700	+15.130%	1	59	+23.203%
2026-04-17	4.2300	4.2300	4.2300	4.2300	-36.866%	1	59	+41.844%
2026-04-08	6.7000	6.7000	6.7000	6.7000	-14.103%	1	60	-10.448%
2026-04-07	7.8000	7.8000	7.8000	7.8000	+10.638%	5	59	-23.077%
2026-03-31	7.0500	7.0500	7.0500	7.0500	+23.684%	1	58	-14.894%
2026-03-12	5.7000	5.7000	5.7000	5.7000	+12.871%	5	57	+5.263%
2026-03-10	5.0500	5.0500	5.0500	5.0500	-14.407%	5	52	+18.812%
2026-03-05	5.9000	5.9000	5.9000	5.9000	+10.694%	1	52	+1.695%
2026-03-04	5.3300	5.3300	5.3300	5.3300	+101.132%	1	51	+12.570%
2026-01-14	2.6400	2.6500	2.6300	2.6500	-20.896%	31	50	+126.415%
2026-01-06	3.3500	3.3500	3.3500	3.3500	-6.944%	1	32	+79.104%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-1.370%	1	30	+66.667%
2025-12-30	3.5600	3.6500	3.5600	3.6500	+1.389%	25	30	+64.384%
2025-12-19	3.6000	3.6000	3.6000	3.6000	-2.174%	1	22	+66.667%
2025-12-11	3.6800	3.6800	3.6800	3.6800	-1.867%	20	21	+63.043%
2025-12-05	3.7400	3.7500	3.7400	3.7500	-20.886%	20	37	+60.000%
2025-11-12	4.7400	4.7400	4.7400	4.7400	+14.217%	20	77	+26.582%
2025-11-04	4.2500	4.2500	4.1500	4.1500	-0.240%	2	77	+44.578%
2025-10-10	4.1600	4.1600	4.1600	4.1600	+50.181%	1	77	+44.231%
2025-10-03	2.7700	2.7700	2.7700	2.7700	-10.645%	20	77	+116.606%
2025-09-30	3.1100	3.1100	3.1000	3.1000	-6.907%	20	57	+93.548%
2025-09-25	3.3300	3.3300	3.3300	3.3300	-4.857%	20	37	+80.180%
2025-09-19	3.5000	3.5000	3.5000	3.5000	-27.083%	1	21	+71.429%
2025-09-09	4.6800	4.8000	4.6800	4.8000	-9.434%	2	21	+25.000%
2025-09-02	5.3000	5.3000	5.3000	5.3000	-27.298%	5	20	+13.208%
2025-08-27	7.2000	7.2900	7.2000	7.2900	-7.955%	2	15	-17.695%
2025-07-29	7.9200	7.9200	7.9200	7.9200	-2.222%	1	14	-24.242%
2025-07-25	8.1000	8.1000	8.1000	8.1000	0.000%	1	15	-25.926%
2025-07-24	8.0100	8.1000	8.0100	8.1000	-0.491%	2	16	-25.926%
2025-07-22	8.0500	8.1400	8.0500	8.1400	+0.494%	2	17	-26.290%
2025-07-21	8.3500	8.3500	8.1000	8.1000	-3.456%	2	16	-25.926%
2025-07-18	8.3400	8.3900	8.3400	8.3900	-7.903%	2	14	-28.486%
2025-07-16	9.0000	9.1200	9.0000	9.1100	+1.674%	3	13	-34.138%
2025-07-15	8.9600	8.9600	8.9600	8.9600	-14.829%	2	12	-33.036%
2025-07-07	10.5200	10.5200	10.5200	10.5200	+2.634%	10	10	-42.966%
2025-06-02	10.2000	10.2500	10.2000	10.2500	+16.876%	119	402	-41.463%
2025-05-21	8.7700	8.7700	8.7700	8.7700	-4.984%	1	340	-31.585%
2025-05-19	9.4700	9.4700	9.2300	9.2300	+3.708%	2	341	-34.995%
2025-05-16	8.9000	8.9000	8.9000	8.9000	-3.050%	4	341	-32.584%
2025-05-15	9.1800	9.1800	9.1800	9.1800	-12.571%	3	341	-34.641%
2025-04-23	10.5000	10.5000	10.5000	10.5000	-6.250%	1	342	-42.857%
2025-04-22	11.2000	11.2000	11.2000	11.2000	-13.178%	1	343	-46.429%
2025-04-21	13.0000	13.0000	12.9000	12.9000	+7.500%	3	344	-53.488%
2025-04-14	12.3900	12.3900	12.0000	12.0000	-23.567%	2	344	-50.000%
2025-04-10	14.6500	15.7000	14.6500	15.7000	-2.181%	2	344	-61.783%
2025-04-09	18.0000	18.0000	16.0500	16.0500	-9.322%	4	343	-62.617%
2025-04-08	17.4700	17.7000	17.1000	17.7000	+3.509%	3	342	-66.102%
2025-04-07	17.1000	17.1000	17.1000	17.1000	+39.024%	2	339	-64.912%
2025-04-04	12.7000	12.9500	12.3000	12.3000	+36.667%	10	339	-51.220%
2025-04-02	9.0000	9.0000	9.0000	9.0000	+6.509%	1	337	-33.333%
2025-03-26	8.4500	8.4500	8.4500	8.4500	-2.312%	63	336	-28.994%
2025-03-24	8.6500	8.6500	8.6500	8.6500	-0.575%	4	284	-30.636%
2025-03-20	8.9000	8.9000	8.6500	8.7000	+6.748%	5	280	-31.034%
2025-03-18	8.1500	8.1500	8.1500	8.1500	+2.904%	3	275	-26.380%
2025-03-17	7.9200	7.9200	7.9200	7.9200	-12.486%	1	278	-24.242%
2025-03-13	9.2000	9.2000	9.0000	9.0500	-1.630%	290	267	-33.702%
2025-03-12	9.2000	9.3200	9.1000	9.2000	+1.099%	72	267	-34.783%
2025-03-11	9.0000	9.2000	9.0000	9.1000	-7.520%	180	196	-34.066%
2025-03-10	9.8500	9.8500	9.8400	9.8400	+17.004%	4	17	-39.024%
2025-02-27	8.2900	8.4100	8.2900	8.4100	+5.125%	9	13	-28.656%
2025-02-26	8.0000	8.0000	8.0000	8.0000	-13.700%	8	21	-25.000%
2025-02-24	9.3500	9.3500	9.0400	9.2700	+20.390%	13	14	-35.275%
2025-02-20	7.7000	7.7000	7.7000	7.7000	-18.605%	2	2	-22.078%
2025-02-19	9.4600	9.4600	9.4600	9.4600	0.000%	2	2	-36.575%