Dark

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

EOD

Oct 1, 2026

7.76-0.513%(-0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.8000	7.8000	7.7600	7.7600	-0.513%	2	2,874	0.000%
2026-09-29	7.5500	7.8000	7.5500	7.8000	+10.482%	11	2,874	-0.513%
2026-09-24	7.1500	7.1500	7.0600	7.0600	+0.142%	751	2,132	+9.915%
2026-09-23	7.2500	7.2500	7.0500	7.0500	+8.964%	106	2,134	+10.071%
2026-09-22	5.7500	6.4700	5.7500	6.4700	-0.462%	2	2,031	+19.938%
2026-09-21	6.5000	6.5000	6.5000	6.5000	-7.801%	1	2,030	+19.385%
2026-09-18	7.0900	7.1500	7.0500	7.0500	-12.422%	58	2,029	+10.071%
2026-09-17	8.0500	8.0500	8.0500	8.0500	-3.477%	24	1,974	-3.602%
2026-09-16	8.4000	8.4000	8.3400	8.3400	+6.650%	2	1,967	-6.954%
2026-09-09	7.8200	7.8200	7.8200	7.8200	+8.460%	1	1,966	-0.767%
2026-09-08	7.3000	7.3000	7.2000	7.2100	+0.980%	38	1,965	+7.628%
2026-09-04	7.1000	7.1400	7.1000	7.1400	-3.121%	2	1,926	+8.683%
2026-09-03	7.3500	7.3700	7.3500	7.3700	+2.933%	32	1,926	+5.292%
2026-09-02	7.1000	7.1600	7.1000	7.1600	+4.526%	2	1,894	+8.380%
2026-09-01	7.5000	7.5000	6.8500	6.8500	+1.481%	29	1,892	+13.285%
2026-08-31	6.7500	6.7500	6.7500	6.7500	+4.489%	10	1,864	+14.963%
2026-08-24	6.5800	6.6000	6.4600	6.4600	+4.194%	13	1,854	+20.124%
2026-08-21	6.1500	6.2000	6.1500	6.2000	+21.569%	6	1,850	+25.161%
2026-08-18	5.1000	5.1000	5.1000	5.1000	-7.273%	20	1,844	+52.157%
2026-08-17	5.5000	5.5000	5.5000	5.5000	+16.525%	30	1,827	+41.091%
2026-08-10	4.9700	4.9700	4.7200	4.7200	-10.095%	8	1,827	+64.407%
2026-08-07	5.2500	5.2500	5.2500	5.2500	-7.080%	1	1,829	+47.810%
2026-08-06	5.6500	5.6500	5.6500	5.6500	+2.355%	1	1,830	+37.345%
2026-08-04	5.7500	5.7500	5.5200	5.5200	-1.429%	4	1,831	+40.580%
2026-08-03	5.6000	5.7000	5.6000	5.6000	-30.864%	3	1,833	+38.571%
2026-07-29	8.1000	8.1000	8.1000	8.1000	-1.220%	5	1,834	-4.198%
2026-07-28	8.2000	8.2000	8.2000	8.2000	+5.128%	150	1,829	-5.366%
2026-07-21	7.8000	7.8000	7.8000	7.8000	+6.557%	1	1,919	-0.513%
2026-07-20	7.7500	7.7500	7.3200	7.3200	-15.571%	14	1,918	+6.011%
2026-07-17	8.6000	8.6700	8.6000	8.6700	+11.154%	11	1,911	-10.496%
2026-07-16	7.3600	7.9000	7.3600	7.8000	-1.266%	12	1,909	-0.513%
2026-07-15	7.9000	7.9700	7.9000	7.9000	-15.236%	6	1,910	-1.772%
2026-07-14	9.2000	9.3200	9.2000	9.3200	+2.983%	3	1,909	-16.738%
2026-07-13	9.2100	9.2100	9.0500	9.0500	-0.549%	7	1,906	-14.254%
2026-07-10	8.8800	9.1000	8.7300	9.1000	-7.143%	12	1,906	-14.725%
2026-07-09	10.6400	10.6400	9.8000	9.8000	-4.854%	3	1,898	-20.816%
2026-07-08	10.5400	10.5800	10.3000	10.3000	-22.846%	33	1,901	-24.660%
2026-07-07	13.5500	13.7000	13.3500	13.3500	-4.643%	1,502	1,900	-41.873%
2026-07-06	14.0000	14.0000	14.0000	14.0000	-2.845%	1	399	-44.571%
2026-07-02	14.7000	14.7000	14.4100	14.4100	+5.568%	40	359	-46.149%
2026-07-01	13.6500	13.6500	13.6500	13.6500	-5.862%	1	359	-43.150%
2026-06-30	15.0400	15.0400	14.4500	14.5000	-0.412%	163	359	-46.483%
2026-06-29	14.5600	14.5600	14.5600	14.5600	-3.640%	1	279	-46.703%
2026-06-26	15.2500	15.2500	15.1100	15.1100	+3.281%	2	278	-48.643%
2026-06-25	14.2500	14.9200	14.2500	14.6300	+26.121%	69	276	-46.958%
2026-06-23	11.5600	11.6000	11.5600	11.6000	+7.907%	2	242	-33.103%
2026-06-22	11.0000	11.0500	10.7500	10.7500	+1.415%	7	240	-27.814%
2026-06-18	10.2500	10.6000	10.2500	10.6000	+6.000%	15	224	-26.792%
2026-06-17	9.4500	10.0000	9.4000	10.0000	+2.564%	28	224	-22.400%
2026-06-16	9.7500	9.7500	9.7500	9.7500	+8.333%	2	200	-20.410%
2026-06-15	8.9000	9.0800	8.8800	9.0000	-7.216%	65	200	-13.778%
2026-06-11	9.5900	9.8000	9.5000	9.7000	+15.476%	28	135	-20.000%
2026-06-10	8.5900	8.5900	8.4000	8.4000	+10.526%	38	119	-7.619%
2026-06-09	7.6000	7.6000	7.6000	7.6000	+15.152%	2	81	+2.105%
2026-06-04	6.5500	6.6000	6.5500	6.6000	+13.793%	4	81	+17.576%
2026-06-02	5.8000	5.8000	5.8000	5.8000	-12.782%	1	77	+33.793%
2026-06-01	6.1500	6.6500	6.1500	6.6500	+3.906%	2	78	+16.692%
2026-05-28	6.4000	6.4000	6.4000	6.4000	+2.894%	2	77	+21.250%
2026-05-21	6.2200	6.2200	6.2200	6.2200	+3.667%	12	77	+24.759%
2026-05-15	6.0000	6.0000	6.0000	6.0000	+16.505%	1	87	+29.333%
2026-05-14	5.0000	5.1500	5.0000	5.1500	+6.186%	3	87	+50.680%
2026-05-13	5.3000	5.3500	4.8500	4.8500	-3.000%	17	70	+60.000%
2026-05-11	5.0000	5.0000	5.0000	5.0000	-18.033%	1	70	+55.200%
2026-05-05	6.1000	6.1000	6.1000	6.1000	-0.813%	2	70	+27.213%
2026-05-04	6.1500	6.1500	6.1500	6.1500	+10.018%	2	70	+26.179%
2026-04-17	5.5900	5.5900	5.5900	5.5900	-26.928%	1	68	+38.819%
2026-04-10	7.6500	7.6500	7.6500	7.6500	-2.423%	2	69	+1.438%
2026-04-09	7.8400	7.8400	7.8400	7.8400	+117.778%	1	69	-1.020%
2026-02-03	3.6000	3.6000	3.6000	3.6000	-6.494%	5	68	+115.556%
2026-01-12	3.8500	3.8500	3.8500	3.8500	-23.000%	1	68	+101.558%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+23.457%	1	68	+55.200%
2026-01-02	4.0500	4.0500	4.0500	4.0500	-12.903%	2	67	+91.605%
2025-12-29	4.4500	4.6500	4.4500	4.6500	+1.087%	2	65	+66.882%
2025-12-11	4.6100	4.6100	4.6000	4.6000	+5.263%	10	64	+68.696%
2025-12-09	4.3600	4.3700	4.3600	4.3700	+2.103%	20	55	+77.574%
2025-12-05	4.2900	4.2900	4.2800	4.2800	-8.742%	20	75	+81.308%
2025-11-06	4.7500	4.7500	4.6900	4.6900	-4.286%	2	95	+65.458%
2025-11-04	4.9500	4.9500	4.9000	4.9000	+7.930%	2	94	+58.367%
2025-09-29	4.5100	4.5400	4.5100	4.5400	-17.455%	40	94	+70.925%
2025-09-11	5.5000	5.5000	5.5000	5.5000	-5.983%	1	54	+41.091%
2025-09-09	5.7300	5.8500	5.7300	5.8500	-10.687%	2	54	+32.650%
2025-08-29	6.5500	6.5500	6.5500	6.5500	-27.943%	5	54	+18.473%
2025-08-28	9.0300	9.0900	9.0300	9.0900	+2.365%	2	54	-14.631%
2025-08-27	8.7800	8.8800	8.7800	8.8800	-4.104%	2	54	-12.613%
2025-07-28	9.2600	9.2600	9.2600	9.2600	-2.011%	1	54	-16.199%
2025-07-23	9.4500	9.4500	9.4500	9.4500	-2.577%	1	54	-17.884%
2025-07-22	9.7000	9.7000	9.7000	9.7000	-3.483%	2	54	-20.000%
2025-07-21	10.0500	10.0500	10.0500	10.0500	-8.967%	1	56	-22.786%
2025-07-16	11.0400	11.0400	11.0400	11.0400	-9.136%	53	56	-29.710%
2025-07-14	12.1500	12.1500	12.1500	12.1500	-2.878%	1	11	-36.132%
2025-07-03	12.5100	12.5100	12.5100	12.5100	+7.938%	1	10	-37.970%
2025-06-26	11.5900	11.5900	11.5900	11.5900	-1.109%	1	10	-33.046%
2025-06-20	11.7200	11.7200	11.7200	11.7200	-0.255%	20	10	-33.788%
2025-06-03	11.7500	11.7500	11.7500	11.7500	+1.908%	1	57	-33.957%
2025-05-28	11.4000	11.5300	11.4000	11.5300	+3.408%	10	58	-32.697%
2025-05-27	11.1500	11.1500	11.1500	11.1500	+3.241%	1	48	-30.404%
2025-05-19	10.8000	10.8000	10.8000	10.8000	+2.370%	1	48	-28.148%
2025-05-16	10.4300	10.5500	10.4300	10.5500	-29.431%	4	49	-26.445%
2025-04-21	14.9500	14.9500	14.9500	14.9500	-11.276%	5	48	-48.094%
2025-04-10	16.8500	16.8500	16.8500	16.8500	-11.316%	1	51	-53.947%
2025-04-09	19.0000	19.0000	19.0000	19.0000	-3.209%	1	51	-59.158%
2025-04-08	18.2000	19.6300	18.2000	19.6300	+14.862%	3	50	-60.469%
2025-04-07	16.5000	17.0900	16.5000	17.0900	+17.055%	6	47	-54.593%
2025-04-04	13.0000	15.0500	13.0000	14.6000	+34.562%	10	49	-46.849%
2025-04-02	10.8500	10.8500	10.8500	10.8500	+5.340%	5	47	-28.479%
2025-04-01	10.3400	10.3400	10.3000	10.3000	-8.200%	15	42	-24.660%
2025-03-31	11.2200	11.2200	11.2200	11.2200	+6.351%	2	27	-30.838%
2025-03-26	10.5500	10.5500	10.5500	10.5500	+0.381%	1	29	-26.445%
2025-03-25	10.5100	10.5100	10.5100	10.5100	+4.473%	1	29	-26.166%
2025-03-24	10.2100	10.2100	10.0600	10.0600	-1.854%	2	28	-22.863%
2025-03-20	10.2500	10.2500	10.2500	10.2500	+6.218%	1	26	-24.293%
2025-03-18	9.8400	9.8400	9.6500	9.6500	-9.813%	6	25	-19.585%
2025-03-12	10.7000	10.7000	10.7000	10.7000	+4.594%	3	24	-27.477%
2025-03-07	10.2300	10.2300	10.2300	10.2300	+7.458%	2	24	-24.145%
2025-03-06	9.5200	9.5200	9.5200	9.5200	-4.322%	1	26	-18.487%
2025-03-05	9.9500	9.9500	9.9500	9.9500	-8.548%	2	26	-22.010%
2025-03-04	11.6000	11.6000	10.8800	10.8800	-3.632%	12	28	-28.676%
2025-03-03	11.7000	11.7000	11.0000	11.2900	+2.357%	9	17	-31.267%
2025-02-28	10.7000	11.0300	10.7000	11.0300	+0.915%	4	12	-29.646%
2025-02-24	10.5500	10.9300	10.5500	10.9300	+13.264%	10	11	-29.003%
2025-02-20	9.6500	9.6500	9.6500	9.6500	-13.063%	2	2	-19.585%
2025-02-18	11.1000	11.1000	11.1000	11.1000	0.000%	2	2	-30.090%