Dark

BABA20271217P100
BABA Dec 17 2027 100.00 Put (BABA271217P00100000)
option OPRA

EOD

Oct 1, 2026

13.30+1.449%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.3000	13.3000	13.3000	13.3000	+1.449%	1	555	0.000%
2026-09-30	13.1100	13.1100	13.1100	13.1100	+4.379%	1	554	+1.449%
2026-09-24	12.5600	12.5600	12.5600	12.5600	-0.159%	2	553	+5.892%
2026-09-23	12.7000	12.7000	12.5000	12.5800	+16.481%	51	553	+5.723%
2026-09-22	10.8000	10.8000	10.8000	10.8000	-7.613%	1	539	+23.148%
2026-09-21	12.1000	12.1000	11.6900	11.6900	-10.763%	32	539	+13.772%
2026-09-15	13.1000	13.1000	13.1000	13.1000	-2.239%	3	536	+1.527%
2026-09-09	13.4000	13.4000	13.4000	13.4000	+6.773%	11	536	-0.746%
2026-09-04	12.5500	12.5500	12.5500	12.5500	-0.869%	1	546	+5.976%
2026-09-03	13.0500	13.0500	12.6600	12.6600	+0.876%	2	546	+5.055%
2026-09-02	12.5500	12.5500	12.5500	12.5500	+0.240%	1	545	+5.976%
2026-09-01	12.7000	12.7000	12.5200	12.5200	+1.459%	20	545	+6.230%
2026-08-31	12.3400	12.3400	12.3400	12.3400	+12.182%	1	525	+7.780%
2026-08-26	11.3900	11.3900	11.0000	11.0000	-5.741%	3	524	+20.909%
2026-08-25	11.6700	11.6700	11.6700	11.6700	+3.733%	2	524	+13.967%
2026-08-24	11.2500	11.2500	11.2500	11.2500	+3.687%	50	522	+18.222%
2026-08-21	10.8500	10.8500	10.8500	10.8500	+13.375%	1	513	+22.581%
2026-08-19	9.5300	9.5700	9.5300	9.5700	-8.157%	2	512	+38.976%
2026-08-17	10.4200	10.4200	10.4200	10.4200	+6.762%	1	514	+27.639%
2026-08-11	9.8000	9.8000	9.7600	9.7600	+5.400%	10	513	+36.270%
2026-08-10	10.0000	10.0000	9.2600	9.2600	-12.144%	11	505	+43.629%
2026-08-06	10.4500	10.5400	10.4500	10.5400	+3.030%	6	494	+26.186%
2026-08-04	10.2300	10.2300	10.2300	10.2300	-3.491%	5	498	+30.010%
2026-08-03	10.6000	10.6000	10.6000	10.6000	-23.741%	2	498	+25.472%
2026-07-28	14.0500	14.0500	13.9000	13.9000	+13.934%	15	500	-4.317%
2026-07-20	12.7000	12.9000	12.2000	12.2000	-4.013%	5	500	+9.016%
2026-07-15	12.7100	12.7100	12.7100	12.7100	-8.561%	3	500	+4.642%
2026-07-14	14.5100	14.5100	13.9000	13.9000	-4.138%	6	499	-4.317%
2026-07-13	14.5000	14.5000	14.5000	14.5000	-2.027%	11	493	-8.276%
2026-07-10	14.2000	14.8000	14.2000	14.8000	-1.987%	2	493	-10.135%
2026-07-09	14.9500	15.1000	14.9500	15.1000	-6.790%	2	494	-11.921%
2026-07-08	16.0000	16.2000	16.0000	16.2000	-17.766%	4	496	-17.901%
2026-07-06	20.0800	20.0800	19.7000	19.7000	-2.716%	2	493	-32.487%
2026-07-02	20.2500	20.2500	20.2500	20.2500	+3.846%	1	492	-34.321%
2026-07-01	19.5000	19.5000	19.5000	19.5000	-4.785%	100	492	-31.795%
2026-06-26	20.4800	20.4800	20.4800	20.4800	+0.837%	1	392	-35.059%
2026-06-25	20.1500	20.3100	20.0000	20.3100	+16.057%	26	392	-34.515%
2026-06-24	17.4000	17.6700	17.4000	17.5000	+3.245%	7	400	-24.000%
2026-06-23	16.8000	17.1100	16.4500	16.9500	+5.607%	6	393	-21.534%
2026-06-22	15.8500	16.3000	15.8500	16.0500	+2.294%	20	392	-17.134%
2026-06-18	15.6500	15.9500	15.6400	15.6900	+7.835%	99	291	-15.233%
2026-06-17	14.5500	14.5500	14.5500	14.5500	-0.683%	1	291	-8.591%
2026-06-16	14.6500	14.6500	14.6500	14.6500	+2.591%	1	290	-9.215%
2026-06-12	14.2800	14.2800	14.2800	14.2800	-2.192%	1	289	-6.863%
2026-06-11	14.6000	14.6000	14.6000	14.6000	+7.749%	1	289	-8.904%
2026-06-10	13.5500	13.5500	13.5500	13.5500	+21.525%	1	288	-1.845%
2026-06-04	11.1000	11.1500	11.0500	11.1500	+9.100%	3	287	+19.283%
2026-06-02	10.2200	10.2200	10.2200	10.2200	-7.511%	1	286	+30.137%
2026-06-01	11.3500	11.3500	10.9200	11.0500	-2.643%	48	287	+20.362%
2026-05-29	11.3500	11.3500	11.3500	11.3500	-1.304%	4	260	+17.181%
2026-05-28	11.5000	11.5000	11.5000	11.5000	+5.796%	1	257	+15.652%
2026-05-27	10.6500	10.8700	10.6500	10.8700	+4.519%	2	256	+22.355%
2026-05-26	10.4000	10.4000	10.4000	10.4000	+1.662%	1	258	+27.885%
2026-05-22	10.2300	10.2300	10.2300	10.2300	+9.178%	1	256	+30.010%
2026-05-19	9.3700	9.3700	9.3700	9.3700	-2.902%	1	256	+41.942%
2026-05-18	9.6500	9.6500	9.6500	9.6500	+17.683%	5	262	+37.824%
2026-05-14	8.2000	8.2000	8.2000	8.2000	-0.606%	1	262	+62.195%
2026-05-13	8.3900	8.3900	8.2500	8.2500	-12.698%	3	262	+61.212%
2026-05-11	9.4500	9.4500	9.4500	9.4500	-9.569%	1	262	+40.741%
2026-05-01	10.4500	10.4500	10.4500	10.4500	-1.878%	2	261	+27.273%
2026-04-28	10.6500	10.8000	10.6500	10.6500	+17.680%	20	261	+24.883%
2026-04-17	9.0200	9.0500	9.0200	9.0500	-5.925%	3	259	+46.961%
2026-04-16	9.6400	9.6400	9.6200	9.6200	-7.943%	3	257	+38.254%
2026-04-15	10.4500	10.4500	10.4500	10.4500	-15.385%	1	254	+27.273%
2026-04-09	12.3500	12.3500	12.3500	12.3500	-10.701%	1	254	+7.692%
2026-04-07	13.8300	13.8300	13.8300	13.8300	+12.439%	6	253	-3.832%
2026-03-27	12.3000	12.3000	12.3000	12.3000	+5.761%	1	253	+8.130%
2026-03-23	11.6300	11.6300	11.6300	11.6300	+0.955%	3	253	+14.359%
2026-03-09	11.5200	11.5200	11.5200	11.5200	+3.690%	1	253	+15.451%
2026-03-06	11.7500	11.7500	11.1100	11.1100	+10.000%	11	255	+19.712%
2026-03-03	10.0700	10.1000	10.0700	10.1000	+34.667%	6	256	+31.683%
2026-02-23	7.5000	7.5000	7.5000	7.5000	+10.947%	5	250	+77.333%
2026-02-12	6.7600	6.7600	6.7600	6.7600	+5.790%	5	255	+96.746%
2026-02-11	6.3900	6.3900	6.3900	6.3900	-1.692%	11	250	+108.138%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+11.684%	30	245	+104.615%
2026-01-14	5.8200	5.8200	5.8200	5.8200	-1.855%	12	275	+128.522%
2026-01-13	5.9400	5.9400	5.9300	5.9300	-5.120%	18	263	+124.283%
2026-01-12	6.5000	6.5000	6.2500	6.2500	-11.972%	3	245	+112.800%
2026-01-08	7.1000	7.1000	7.1000	7.1000	+1.429%	3	248	+87.324%
2026-01-05	7.0000	7.0000	7.0000	7.0000	-5.405%	63	314	+90.000%
2025-12-19	7.4000	7.4000	7.4000	7.4000	-4.639%	20	314	+79.730%
2025-12-18	7.7600	7.7600	7.7600	7.7600	+1.305%	1	294	+71.392%
2025-12-16	7.6600	7.6600	7.6600	7.6600	+3.514%	1	293	+73.629%
2025-12-10	7.4000	7.4000	7.4000	7.4000	+0.271%	5	292	+79.730%
2025-12-09	7.3800	7.3800	7.3800	7.3800	-2.252%	3	292	+80.217%
2025-12-04	7.5000	7.5500	7.5000	7.5500	+0.667%	30	290	+76.159%
2025-12-02	7.5000	7.5000	7.5000	7.5000	-3.475%	1	290	+77.333%
2025-11-24	7.7700	7.7700	7.7700	7.7700	-12.697%	1	289	+71.171%
2025-11-21	8.9000	9.0400	8.9000	8.9000	+10.559%	24	290	+49.438%
2025-11-19	7.6500	8.0500	7.6500	8.0500	+0.625%	11	293	+65.217%
2025-11-18	8.0500	8.0500	8.0000	8.0000	+7.383%	4	293	+66.250%
2025-11-10	7.4500	7.4500	7.4500	7.4500	-3.247%	1	292	+78.523%
2025-11-05	7.7000	7.7000	7.6500	7.7000	+20.313%	20	293	+72.727%
2025-10-29	6.4000	6.4000	6.4000	6.4000	-12.925%	10	288	+107.813%
2025-10-22	7.3500	7.3500	7.3500	7.3500	-4.545%	1	278	+80.952%
2025-10-14	7.7000	7.7000	7.7000	7.7000	+1.316%	2	277	+72.727%
2025-10-10	7.6000	7.6000	7.6000	7.6000	+18.936%	10	279	+75.000%
2025-10-09	6.2500	6.5500	6.2500	6.3900	+10.172%	24	269	+108.138%
2025-10-08	5.8000	5.8000	5.8000	5.8000	+6.033%	1	267	+129.310%
2025-10-07	5.4200	5.4700	5.4200	5.4700	0.000%	2	267	+143.144%
2025-09-29	5.4500	5.4700	5.4500	5.4700	-7.757%	12	267	+143.144%
2025-09-26	5.9300	5.9300	5.9300	5.9300	-4.355%	1	267	+124.283%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+5.085%	50	266	+114.516%
2025-09-24	5.9000	5.9000	5.9000	5.9000	-10.606%	5	266	+125.424%
2025-09-22	6.4500	6.6000	6.4500	6.6000	-2.941%	2	271	+101.515%
2025-09-18	6.8000	6.8000	6.8000	6.8000	-3.819%	1	271	+95.588%
2025-09-16	7.1600	7.1600	7.0700	7.0700	-4.459%	64	270	+88.119%
2025-09-15	7.3500	7.4000	7.3500	7.4000	-6.210%	12	206	+79.730%
2025-09-12	8.1500	8.1500	7.8900	7.8900	-1.375%	4	202	+68.568%
2025-09-11	8.0000	8.0000	8.0000	8.0000	-13.043%	4	203	+66.250%
2025-09-10	9.2100	9.3900	9.2000	9.2000	+3.955%	4	199	+44.565%
2025-09-09	8.9700	9.0300	8.8500	8.8500	-15.714%	8	197	+50.282%
2025-09-05	10.7700	10.7700	10.5000	10.5000	-5.405%	7	192	+26.667%
2025-09-04	10.9700	11.1000	10.9700	11.1000	+12.690%	2	187	+19.820%
2025-09-02	10.2500	10.2500	9.8500	9.8500	-1.500%	11	186	+35.025%
2025-08-29	10.9000	10.9000	10.0000	10.0000	-24.242%	100	187	+33.000%
2025-08-28	13.0600	13.2500	12.9000	13.2000	+4.348%	17	187	+0.758%
2025-08-27	12.6500	12.6500	12.6500	12.6500	+3.689%	2	174	+5.138%
2025-08-26	12.0000	12.2000	12.0000	12.2000	+2.521%	21	173	+9.016%
2025-08-25	11.9000	12.1000	11.8000	11.9000	-15.483%	74	160	+11.765%
2025-08-21	14.0800	14.0800	14.0800	14.0800	+7.481%	1	91	-5.540%
2025-08-19	12.8000	13.1000	12.8000	13.1000	+2.745%	2	92	+1.527%
2025-08-18	12.7500	12.7500	12.7500	12.7500	+8.051%	1	90	+4.314%
2025-08-13	12.1500	12.1500	11.8000	11.8000	-16.901%	6	89	+12.712%
2025-08-11	13.5900	14.2000	13.5900	14.2000	+7.170%	2	91	-6.338%
2025-08-08	13.2500	13.2500	13.2500	13.2500	-5.357%	50	91	+0.377%
2025-08-01	13.9800	14.0000	13.9800	14.0000	+1.010%	3	41	-5.000%
2025-07-30	13.4000	13.8600	13.4000	13.8600	+2.288%	3	38	-4.040%
2025-07-25	13.5500	13.5500	13.5500	13.5500	+2.652%	2	39	-1.845%
2025-07-24	13.2000	13.2000	13.2000	13.2000	-3.297%	10	38	+0.758%
2025-07-22	13.7000	13.7000	13.6500	13.6500	+0.738%	5	38	-2.564%
2025-07-21	13.3500	13.5500	13.2000	13.5500	0.000%	6	38	-1.845%
2025-07-18	11.6000	13.5700	11.6000	13.5500	-8.446%	12	36	-1.845%
2025-07-15	14.9600	15.1000	14.7500	14.8000	-12.166%	20	29	-10.135%
2025-07-11	16.9000	16.9000	16.8500	16.8500	-0.882%	12	28	-21.068%
2025-07-10	17.0000	17.0000	17.0000	17.0000	-6.233%	1	20	-21.765%
2025-07-09	17.8000	18.1300	17.1900	18.1300	+7.917%	5	20	-26.641%
2025-07-07	16.8000	16.8000	16.8000	16.8000	+13.284%	1	15	-20.833%
2025-07-01	14.8200	14.8300	14.8200	14.8300	-5.058%	3	14	-10.317%
2025-06-30	15.6400	15.6400	15.3800	15.6200	+1.627%	5	11	-14.853%
2025-06-27	15.3700	15.3700	15.3700	15.3700	+0.261%	1	12	-13.468%
2025-06-25	15.3300	15.3300	15.3300	15.3300	-1.731%	1	11	-13.242%
2025-06-23	15.7800	15.7800	15.6000	15.6000	+2.970%	7	10	-14.744%
2025-06-16	15.1500	15.1500	15.1500	15.1500	+4.844%	3	3	-12.211%
2025-06-10	14.4500	14.4500	14.4500	14.4500	-2.365%	1	69	-7.958%
2025-06-06	14.8000	14.8000	14.8000	14.8000	+2.069%	2	70	-10.135%
2025-06-05	14.5000	14.5000	14.5000	14.5000	-1.561%	1	69	-8.276%
2025-06-04	14.7300	14.7300	14.7300	14.7300	-7.591%	1	67	-9.708%
2025-06-02	15.8500	15.9400	15.8500	15.9400	+4.183%	26	67	-16.562%
2025-05-28	15.3000	15.3000	15.3000	15.3000	+9.756%	2	69	-13.072%
2025-05-20	13.9400	13.9400	13.9400	13.9400	-1.693%	4	71	-4.591%
2025-05-16	14.1800	14.1800	14.1800	14.1800	-1.391%	50	71	-6.206%
2025-05-15	14.3000	14.3800	14.2500	14.3800	+14.582%	14	46	-7.510%
2025-05-14	12.2000	12.5500	12.2000	12.5500	+1.210%	20	32	+5.976%
2025-05-12	12.4000	12.4000	12.4000	12.4000	-11.429%	2	12	+7.258%
2025-05-07	14.4400	14.4400	14.0000	14.0000	0.000%	8	10	-5.000%
2025-05-05	14.0000	14.0000	14.0000	14.0000	-2.778%	1	3	-5.000%
2025-05-02	14.4000	14.4000	14.4000	14.4000	-6.189%	2	2	-7.639%
2025-04-29	15.3500	15.3500	15.3500	15.3500	-4.063%	1	2	-13.355%
2025-04-28	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-16.875%