Dark

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

EOD

Jul 29, 2026

6.50+3.668%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.5000	6.5000	6.5000	6.5000	+3.668%	1	2,247	0.000%
2026-07-28	6.6600	6.6600	6.2700	6.2700	-10.043%	10	2,248	+3.668%
2026-07-27	6.9700	6.9700	6.9700	6.9700	+16.555%	1	2,255	-6.743%
2026-07-20	6.3000	6.3000	5.9800	5.9800	-11.929%	30	2,254	+8.696%
2026-07-17	6.9000	6.9000	6.7900	6.7900	+6.929%	3	2,244	-4.271%
2026-07-16	5.8000	6.3500	5.8000	6.3500	-0.314%	7	2,242	+2.362%
2026-07-15	6.2500	6.3700	5.9900	6.3700	-11.528%	3	2,242	+2.041%
2026-07-13	7.4000	7.4000	7.2000	7.2000	-5.263%	2	2,240	-9.722%
2026-07-10	7.1000	7.6000	7.0800	7.6000	-1.682%	4	2,241	-14.474%
2026-07-09	7.8000	7.8900	7.7300	7.7300	-9.059%	13	2,242	-15.912%
2026-07-08	9.2000	9.2000	8.4500	8.5000	-26.087%	24	2,233	-23.529%
2026-07-06	11.5000	11.5000	11.5000	11.5000	-6.656%	1	2,222	-43.478%
2026-07-02	11.8700	12.3300	11.8700	12.3200	-1.044%	37	2,184	-47.240%
2026-06-30	11.9500	12.4500	11.9500	12.4500	-0.080%	3	2,184	-47.791%
2026-06-29	12.0300	12.4600	12.0300	12.4600	+2.131%	10	2,185	-47.833%
2026-06-26	12.2800	12.4400	12.2000	12.2000	+1.667%	23	2,181	-46.721%
2026-06-25	12.0000	12.1500	11.8000	12.0000	+16.732%	822	2,165	-45.833%
2026-06-24	9.6300	10.2800	9.6300	10.2800	+8.211%	13	1,401	-36.770%
2026-06-23	9.4000	9.5000	9.4000	9.5000	+7.955%	3	1,394	-31.579%
2026-06-22	8.5500	8.8000	8.5500	8.8000	+2.924%	7	1,391	-26.136%
2026-06-18	8.5000	8.5500	8.5000	8.5500	+11.039%	28	1,356	-23.977%
2026-06-17	7.7000	7.7000	7.7000	7.7000	-0.773%	10	1,356	-15.584%
2026-06-16	7.7400	7.9500	7.7400	7.7600	-0.257%	1,256	1,346	-16.237%
2026-06-11	7.6900	7.9500	7.6900	7.7800	+15.259%	25	91	-16.452%
2026-06-09	6.7500	6.7500	6.7500	6.7500	+16.379%	3	77	-3.704%
2026-06-05	5.8000	5.8000	5.8000	5.8000	+9.434%	1	74	+12.069%
2026-06-01	5.3000	5.3000	5.3000	5.3000	+9.278%	11	73	+22.642%
2026-05-21	4.8500	4.8500	4.8500	4.8500	+8.989%	10	79	+34.021%
2026-05-20	4.4500	4.4500	4.4500	4.4500	+3.248%	1	79	+46.067%
2026-05-06	4.2500	4.3100	4.2500	4.3100	-11.499%	20	79	+50.812%
2026-05-01	4.8700	4.8700	4.8700	4.8700	+15.130%	1	59	+33.470%
2026-04-17	4.2300	4.2300	4.2300	4.2300	-36.866%	1	59	+53.664%
2026-04-08	6.7000	6.7000	6.7000	6.7000	-14.103%	1	60	-2.985%
2026-04-07	7.8000	7.8000	7.8000	7.8000	+10.638%	5	59	-16.667%
2026-03-31	7.0500	7.0500	7.0500	7.0500	+23.684%	1	58	-7.801%
2026-03-12	5.7000	5.7000	5.7000	5.7000	+12.871%	5	57	+14.035%
2026-03-10	5.0500	5.0500	5.0500	5.0500	-14.407%	5	52	+28.713%
2026-03-05	5.9000	5.9000	5.9000	5.9000	+10.694%	1	52	+10.169%
2026-03-04	5.3300	5.3300	5.3300	5.3300	+101.132%	1	51	+21.951%
2026-01-14	2.6400	2.6500	2.6300	2.6500	-20.896%	31	50	+145.283%
2026-01-06	3.3500	3.3500	3.3500	3.3500	-6.944%	1	32	+94.030%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-1.370%	1	30	+80.556%
2025-12-30	3.5600	3.6500	3.5600	3.6500	+1.389%	25	30	+78.082%
2025-12-19	3.6000	3.6000	3.6000	3.6000	-2.174%	1	22	+80.556%
2025-12-11	3.6800	3.6800	3.6800	3.6800	-1.867%	20	21	+76.630%
2025-12-05	3.7400	3.7500	3.7400	3.7500	-20.886%	20	37	+73.333%
2025-11-12	4.7400	4.7400	4.7400	4.7400	+14.217%	20	77	+37.131%
2025-11-04	4.2500	4.2500	4.1500	4.1500	-0.240%	2	77	+56.627%
2025-10-10	4.1600	4.1600	4.1600	4.1600	+50.181%	1	77	+56.250%
2025-10-03	2.7700	2.7700	2.7700	2.7700	-10.645%	20	77	+134.657%
2025-09-30	3.1100	3.1100	3.1000	3.1000	-6.907%	20	57	+109.677%
2025-09-25	3.3300	3.3300	3.3300	3.3300	-4.857%	20	37	+95.195%
2025-09-19	3.5000	3.5000	3.5000	3.5000	-27.083%	1	21	+85.714%
2025-09-09	4.6800	4.8000	4.6800	4.8000	-9.434%	2	21	+35.417%
2025-09-02	5.3000	5.3000	5.3000	5.3000	-27.298%	5	20	+22.642%
2025-08-27	7.2000	7.2900	7.2000	7.2900	-7.955%	2	15	-10.837%
2025-07-29	7.9200	7.9200	7.9200	7.9200	-2.222%	1	14	-17.929%
2025-07-25	8.1000	8.1000	8.1000	8.1000	0.000%	1	15	-19.753%
2025-07-24	8.0100	8.1000	8.0100	8.1000	-0.491%	2	16	-19.753%
2025-07-22	8.0500	8.1400	8.0500	8.1400	+0.494%	2	17	-20.147%
2025-07-21	8.3500	8.3500	8.1000	8.1000	-3.456%	2	16	-19.753%
2025-07-18	8.3400	8.3900	8.3400	8.3900	-7.903%	2	14	-22.527%
2025-07-16	9.0000	9.1200	9.0000	9.1100	+1.674%	3	13	-28.650%
2025-07-15	8.9600	8.9600	8.9600	8.9600	-14.829%	2	12	-27.455%
2025-07-07	10.5200	10.5200	10.5200	10.5200	+2.634%	10	10	-38.213%
2025-06-02	10.2000	10.2500	10.2000	10.2500	+16.876%	119	402	-36.585%
2025-05-21	8.7700	8.7700	8.7700	8.7700	-4.984%	1	340	-25.884%
2025-05-19	9.4700	9.4700	9.2300	9.2300	+3.708%	2	341	-29.577%
2025-05-16	8.9000	8.9000	8.9000	8.9000	-3.050%	4	341	-26.966%
2025-05-15	9.1800	9.1800	9.1800	9.1800	-12.571%	3	341	-29.194%
2025-04-23	10.5000	10.5000	10.5000	10.5000	-6.250%	1	342	-38.095%
2025-04-22	11.2000	11.2000	11.2000	11.2000	-13.178%	1	343	-41.964%
2025-04-21	13.0000	13.0000	12.9000	12.9000	+7.500%	3	344	-49.612%
2025-04-14	12.3900	12.3900	12.0000	12.0000	-23.567%	2	344	-45.833%
2025-04-10	14.6500	15.7000	14.6500	15.7000	-2.181%	2	344	-58.599%
2025-04-09	18.0000	18.0000	16.0500	16.0500	-9.322%	4	343	-59.502%
2025-04-08	17.4700	17.7000	17.1000	17.7000	+3.509%	3	342	-63.277%
2025-04-07	17.1000	17.1000	17.1000	17.1000	+39.024%	2	339	-61.988%
2025-04-04	12.7000	12.9500	12.3000	12.3000	+36.667%	10	339	-47.154%
2025-04-02	9.0000	9.0000	9.0000	9.0000	+6.509%	1	337	-27.778%
2025-03-26	8.4500	8.4500	8.4500	8.4500	-2.312%	63	336	-23.077%
2025-03-24	8.6500	8.6500	8.6500	8.6500	-0.575%	4	284	-24.855%
2025-03-20	8.9000	8.9000	8.6500	8.7000	+6.748%	5	280	-25.287%
2025-03-18	8.1500	8.1500	8.1500	8.1500	+2.904%	3	275	-20.245%
2025-03-17	7.9200	7.9200	7.9200	7.9200	-12.486%	1	278	-17.929%
2025-03-13	9.2000	9.2000	9.0000	9.0500	-1.630%	290	267	-28.177%
2025-03-12	9.2000	9.3200	9.1000	9.2000	+1.099%	72	267	-29.348%
2025-03-11	9.0000	9.2000	9.0000	9.1000	-7.520%	180	196	-28.571%
2025-03-10	9.8500	9.8500	9.8400	9.8400	+17.004%	4	17	-33.943%
2025-02-27	8.2900	8.4100	8.2900	8.4100	+5.125%	9	13	-22.711%
2025-02-26	8.0000	8.0000	8.0000	8.0000	-13.700%	8	21	-18.750%
2025-02-24	9.3500	9.3500	9.0400	9.2700	+20.390%	13	14	-29.881%
2025-02-20	7.7000	7.7000	7.7000	7.7000	-18.605%	2	2	-15.584%
2025-02-19	9.4600	9.4600	9.4600	9.4600	0.000%	2	2	-31.290%