Dark

BABA20270617P95
BABA Jun 17 2027 95.00 Put (BABA270617P00095000)
option OPRA

EOD

Jul 29, 2026

8.10-1.220%(-0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	8.1000	8.1000	8.1000	8.1000	-1.220%	5	1,834	0.000%
2026-07-28	8.2000	8.2000	8.2000	8.2000	+5.128%	150	1,829	-1.220%
2026-07-21	7.8000	7.8000	7.8000	7.8000	+6.557%	1	1,919	+3.846%
2026-07-20	7.7500	7.7500	7.3200	7.3200	-15.571%	14	1,918	+10.656%
2026-07-17	8.6000	8.6700	8.6000	8.6700	+11.154%	11	1,911	-6.574%
2026-07-16	7.3600	7.9000	7.3600	7.8000	-1.266%	12	1,909	+3.846%
2026-07-15	7.9000	7.9700	7.9000	7.9000	-15.236%	6	1,910	+2.532%
2026-07-14	9.2000	9.3200	9.2000	9.3200	+2.983%	3	1,909	-13.090%
2026-07-13	9.2100	9.2100	9.0500	9.0500	-0.549%	7	1,906	-10.497%
2026-07-10	8.8800	9.1000	8.7300	9.1000	-7.143%	12	1,906	-10.989%
2026-07-09	10.6400	10.6400	9.8000	9.8000	-4.854%	3	1,898	-17.347%
2026-07-08	10.5400	10.5800	10.3000	10.3000	-22.846%	33	1,901	-21.359%
2026-07-07	13.5500	13.7000	13.3500	13.3500	-4.643%	1,502	1,900	-39.326%
2026-07-06	14.0000	14.0000	14.0000	14.0000	-2.845%	1	399	-42.143%
2026-07-02	14.7000	14.7000	14.4100	14.4100	+5.568%	40	359	-43.789%
2026-07-01	13.6500	13.6500	13.6500	13.6500	-5.862%	1	359	-40.659%
2026-06-30	15.0400	15.0400	14.4500	14.5000	-0.412%	163	359	-44.138%
2026-06-29	14.5600	14.5600	14.5600	14.5600	-3.640%	1	279	-44.368%
2026-06-26	15.2500	15.2500	15.1100	15.1100	+3.281%	2	278	-46.393%
2026-06-25	14.2500	14.9200	14.2500	14.6300	+26.121%	69	276	-44.634%
2026-06-23	11.5600	11.6000	11.5600	11.6000	+7.907%	2	242	-30.172%
2026-06-22	11.0000	11.0500	10.7500	10.7500	+1.415%	7	240	-24.651%
2026-06-18	10.2500	10.6000	10.2500	10.6000	+6.000%	15	224	-23.585%
2026-06-17	9.4500	10.0000	9.4000	10.0000	+2.564%	28	224	-19.000%
2026-06-16	9.7500	9.7500	9.7500	9.7500	+8.333%	2	200	-16.923%
2026-06-15	8.9000	9.0800	8.8800	9.0000	-7.216%	65	200	-10.000%
2026-06-11	9.5900	9.8000	9.5000	9.7000	+15.476%	28	135	-16.495%
2026-06-10	8.5900	8.5900	8.4000	8.4000	+10.526%	38	119	-3.571%
2026-06-09	7.6000	7.6000	7.6000	7.6000	+15.152%	2	81	+6.579%
2026-06-04	6.5500	6.6000	6.5500	6.6000	+13.793%	4	81	+22.727%
2026-06-02	5.8000	5.8000	5.8000	5.8000	-12.782%	1	77	+39.655%
2026-06-01	6.1500	6.6500	6.1500	6.6500	+3.906%	2	78	+21.805%
2026-05-28	6.4000	6.4000	6.4000	6.4000	+2.894%	2	77	+26.563%
2026-05-21	6.2200	6.2200	6.2200	6.2200	+3.667%	12	77	+30.225%
2026-05-15	6.0000	6.0000	6.0000	6.0000	+16.505%	1	87	+35.000%
2026-05-14	5.0000	5.1500	5.0000	5.1500	+6.186%	3	87	+57.282%
2026-05-13	5.3000	5.3500	4.8500	4.8500	-3.000%	17	70	+67.010%
2026-05-11	5.0000	5.0000	5.0000	5.0000	-18.033%	1	70	+62.000%
2026-05-05	6.1000	6.1000	6.1000	6.1000	-0.813%	2	70	+32.787%
2026-05-04	6.1500	6.1500	6.1500	6.1500	+10.018%	2	70	+31.707%
2026-04-17	5.5900	5.5900	5.5900	5.5900	-26.928%	1	68	+44.902%
2026-04-10	7.6500	7.6500	7.6500	7.6500	-2.423%	2	69	+5.882%
2026-04-09	7.8400	7.8400	7.8400	7.8400	+117.778%	1	69	+3.316%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-6.494%	5	68	+125.000%
2026-01-12	3.8500	3.8500	3.8500	3.8500	-23.000%	1	68	+110.390%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+23.457%	1	68	+62.000%
2026-01-02	4.0500	4.0500	4.0500	4.0500	-12.903%	2	67	+100.000%
2025-12-29	4.4500	4.6500	4.4500	4.6500	+1.087%	2	65	+74.194%
2025-12-11	4.6100	4.6100	4.6000	4.6000	+5.263%	10	64	+76.087%
2025-12-09	4.3600	4.3700	4.3600	4.3700	+2.103%	20	55	+85.355%
2025-12-05	4.2900	4.2900	4.2800	4.2800	-8.742%	20	75	+89.252%
2025-11-06	4.7500	4.7500	4.6900	4.6900	-4.286%	2	95	+72.708%
2025-11-04	4.9500	4.9500	4.9000	4.9000	+7.930%	2	94	+65.306%
2025-09-29	4.5100	4.5400	4.5100	4.5400	-17.455%	40	94	+78.414%
2025-09-11	5.5000	5.5000	5.5000	5.5000	-5.983%	1	54	+47.273%
2025-09-09	5.7300	5.8500	5.7300	5.8500	-10.687%	2	54	+38.462%
2025-08-29	6.5500	6.5500	6.5500	6.5500	-27.943%	5	54	+23.664%
2025-08-28	9.0300	9.0900	9.0300	9.0900	+2.365%	2	54	-10.891%
2025-08-27	8.7800	8.8800	8.7800	8.8800	-4.104%	2	54	-8.784%
2025-07-28	9.2600	9.2600	9.2600	9.2600	-2.011%	1	54	-12.527%
2025-07-23	9.4500	9.4500	9.4500	9.4500	-2.577%	1	54	-14.286%
2025-07-22	9.7000	9.7000	9.7000	9.7000	-3.483%	2	54	-16.495%
2025-07-21	10.0500	10.0500	10.0500	10.0500	-8.967%	1	56	-19.403%
2025-07-16	11.0400	11.0400	11.0400	11.0400	-9.136%	53	56	-26.630%
2025-07-14	12.1500	12.1500	12.1500	12.1500	-2.878%	1	11	-33.333%
2025-07-03	12.5100	12.5100	12.5100	12.5100	+7.938%	1	10	-35.252%
2025-06-26	11.5900	11.5900	11.5900	11.5900	-1.109%	1	10	-30.112%
2025-06-20	11.7200	11.7200	11.7200	11.7200	-0.255%	20	10	-30.887%
2025-06-03	11.7500	11.7500	11.7500	11.7500	+1.908%	1	57	-31.064%
2025-05-28	11.4000	11.5300	11.4000	11.5300	+3.408%	10	58	-29.748%
2025-05-27	11.1500	11.1500	11.1500	11.1500	+3.241%	1	48	-27.354%
2025-05-19	10.8000	10.8000	10.8000	10.8000	+2.370%	1	48	-25.000%
2025-05-16	10.4300	10.5500	10.4300	10.5500	-29.431%	4	49	-23.223%
2025-04-21	14.9500	14.9500	14.9500	14.9500	-11.276%	5	48	-45.819%
2025-04-10	16.8500	16.8500	16.8500	16.8500	-11.316%	1	51	-51.929%
2025-04-09	19.0000	19.0000	19.0000	19.0000	-3.209%	1	51	-57.368%
2025-04-08	18.2000	19.6300	18.2000	19.6300	+14.862%	3	50	-58.737%
2025-04-07	16.5000	17.0900	16.5000	17.0900	+17.055%	6	47	-52.604%
2025-04-04	13.0000	15.0500	13.0000	14.6000	+34.562%	10	49	-44.521%
2025-04-02	10.8500	10.8500	10.8500	10.8500	+5.340%	5	47	-25.346%
2025-04-01	10.3400	10.3400	10.3000	10.3000	-8.200%	15	42	-21.359%
2025-03-31	11.2200	11.2200	11.2200	11.2200	+6.351%	2	27	-27.807%
2025-03-26	10.5500	10.5500	10.5500	10.5500	+0.381%	1	29	-23.223%
2025-03-25	10.5100	10.5100	10.5100	10.5100	+4.473%	1	29	-22.931%
2025-03-24	10.2100	10.2100	10.0600	10.0600	-1.854%	2	28	-19.483%
2025-03-20	10.2500	10.2500	10.2500	10.2500	+6.218%	1	26	-20.976%
2025-03-18	9.8400	9.8400	9.6500	9.6500	-9.813%	6	25	-16.062%
2025-03-12	10.7000	10.7000	10.7000	10.7000	+4.594%	3	24	-24.299%
2025-03-07	10.2300	10.2300	10.2300	10.2300	+7.458%	2	24	-20.821%
2025-03-06	9.5200	9.5200	9.5200	9.5200	-4.322%	1	26	-14.916%
2025-03-05	9.9500	9.9500	9.9500	9.9500	-8.548%	2	26	-18.593%
2025-03-04	11.6000	11.6000	10.8800	10.8800	-3.632%	12	28	-25.551%
2025-03-03	11.7000	11.7000	11.0000	11.2900	+2.357%	9	17	-28.255%
2025-02-28	10.7000	11.0300	10.7000	11.0300	+0.915%	4	12	-26.564%
2025-02-24	10.5500	10.9300	10.5500	10.9300	+13.264%	10	11	-25.892%
2025-02-20	9.6500	9.6500	9.6500	9.6500	-13.063%	2	2	-16.062%
2025-02-18	11.1000	11.1000	11.1000	11.1000	0.000%	2	2	-27.027%