Dark

BABA20271217P105
BABA Dec 17 2027 105.00 Put (BABA271217P00105000)
option OPRA

EOD

Oct 1, 2026

15.90+6.355%(+0.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.9000	15.9000	15.9000	15.9000	+6.355%	10	567	0.000%
2026-09-23	15.0300	15.0500	14.9000	14.9500	+6.028%	21	567	+6.355%
2026-09-21	14.3500	14.3500	14.1000	14.1000	-13.550%	20	557	+12.766%
2026-09-17	16.3100	16.3100	16.3100	16.3100	+6.185%	5	557	-2.514%
2026-09-14	16.2500	16.2500	15.3600	15.3600	-3.153%	2	557	+3.516%
2026-09-09	15.8600	15.8600	15.8600	15.8600	+18.358%	10	557	+0.252%
2026-08-28	13.3200	13.4000	13.3200	13.4000	-7.459%	61	547	+18.657%
2026-08-27	14.5500	14.5500	14.4800	14.4800	+10.282%	11	488	+9.807%
2026-08-26	13.0400	13.2800	13.0400	13.1300	-4.717%	8	485	+21.097%
2026-08-25	13.7000	13.7800	13.7000	13.7800	+20.877%	4	486	+15.385%
2026-08-10	11.4000	11.4000	11.4000	11.4000	-6.173%	154	485	+39.474%
2026-08-03	12.2500	12.2500	12.1500	12.1500	-12.274%	3	482	+30.864%
2026-07-31	13.8000	13.8500	13.8000	13.8500	-14.769%	22	483	+14.801%
2026-07-28	16.2500	16.2500	16.2500	16.2500	-9.471%	10	481	-2.154%
2026-07-09	17.9500	17.9500	17.9500	17.9500	-20.540%	5	478	-11.421%
2026-07-06	22.5900	22.5900	22.5900	22.5900	+0.133%	5	478	-29.615%
2026-06-29	22.5600	22.5600	22.5600	22.5600	+8.723%	1	475	-29.521%
2026-06-24	20.7500	20.7500	20.7500	20.7500	+10.667%	20	475	-23.373%
2026-06-22	18.7500	18.7500	18.7500	18.7500	+1.736%	1	455	-15.200%
2026-06-18	18.2100	18.4300	18.2100	18.4300	+28.432%	8	456	-13.728%
2026-06-05	14.3500	14.4500	14.3500	14.3500	+11.673%	111	456	+10.801%
2026-06-04	12.8500	12.8500	12.8500	12.8500	-4.104%	1	358	+23.735%
2026-06-01	13.4000	13.4000	13.4000	13.4000	+18.584%	10	357	+18.657%
2026-05-20	11.3000	11.3000	11.3000	11.3000	+10.784%	10	347	+40.708%
2026-05-14	10.3000	10.3000	10.2000	10.2000	-1.449%	12	337	+55.882%
2026-05-13	10.3500	10.3500	10.3500	10.3500	-15.164%	10	336	+53.623%
2026-04-27	12.2000	12.2000	12.2000	12.2000	+8.156%	13	336	+30.328%
2026-04-16	11.2800	11.2800	11.2800	11.2800	-11.529%	1	328	+40.957%
2026-04-14	12.7500	12.7500	12.7500	12.7500	-6.593%	1	328	+24.706%
2026-04-10	13.6500	13.6500	13.6500	13.6500	-6.826%	4	328	+16.484%
2026-04-06	14.6500	14.6500	14.6500	14.6500	+5.776%	1	328	+8.532%
2026-03-26	13.8500	13.8500	13.8500	13.8500	-0.717%	1	328	+14.801%
2026-03-24	13.9500	13.9500	13.9500	13.9500	+1.087%	1	327	+13.978%
2026-03-23	13.8000	13.8100	13.8000	13.8000	-0.361%	32	327	+15.217%
2026-03-19	13.8500	13.8500	13.8500	13.8500	+6.538%	1	295	+14.801%
2026-03-06	13.0000	13.0000	13.0000	13.0000	+10.544%	1	294	+22.308%
2026-03-03	11.7600	11.7600	11.7600	11.7600	+34.400%	3	294	+35.204%
2026-02-17	8.8500	8.9500	8.7500	8.7500	+8.025%	79	297	+81.714%
2026-02-13	8.1000	8.1000	8.1000	8.1000	+20.000%	1	313	+96.296%
2026-01-29	6.7500	6.7500	6.7500	6.7500	-2.878%	1	313	+135.556%
2026-01-21	6.9500	6.9500	6.9500	6.9500	-26.455%	1	314	+128.777%
2026-01-07	9.4500	9.4500	9.4500	9.4500	+13.855%	1	314	+68.254%
2026-01-05	8.3000	8.3000	8.3000	8.3000	-8.791%	63	313	+91.566%
2025-12-31	9.1000	9.1000	9.1000	9.1000	-2.674%	1	313	+74.725%
2025-12-29	9.3500	9.3500	9.3500	9.3500	+3.659%	4	313	+70.053%
2025-12-23	9.0200	9.0200	9.0200	9.0200	-4.550%	1	311	+76.275%
2025-12-16	9.4500	9.4500	9.4500	9.4500	+3.618%	4	311	+68.254%
2025-12-02	9.0900	9.1200	9.0900	9.1200	+3.754%	2	308	+74.342%
2025-11-24	8.7900	8.7900	8.7900	8.7900	+1.618%	1	309	+80.887%
2025-11-10	8.5800	8.6500	8.5800	8.6500	-1.368%	2	309	+83.815%
2025-11-06	8.7100	8.7700	8.7100	8.7700	+35.131%	2	309	+81.300%
2025-10-07	6.3100	6.4900	6.3100	6.4900	+3.509%	3	309	+144.992%
2025-10-01	6.2700	6.2700	6.2700	6.2700	-12.308%	1	309	+153.589%
2025-09-26	7.1500	7.1500	7.1500	7.1500	-8.917%	1	308	+122.378%
2025-09-23	7.8500	7.8500	7.8500	7.8500	+2.614%	1	307	+102.548%
2025-09-19	7.6500	7.6500	7.6500	7.6500	0.000%	2	307	+107.843%
2025-09-17	7.6500	7.6500	7.6500	7.6500	-7.497%	1	306	+107.843%
2025-09-16	8.2800	8.2800	8.2700	8.2700	-11.075%	63	306	+92.261%
2025-09-11	10.2900	10.2900	9.2000	9.3000	-13.488%	6	243	+70.968%
2025-09-10	10.7500	10.8500	10.7500	10.7500	+3.664%	4	243	+47.907%
2025-09-09	10.3700	10.3700	10.3700	10.3700	-17.173%	100	243	+53.327%
2025-09-05	12.4000	12.5200	12.4000	12.5200	+2.455%	2	143	+26.997%
2025-08-29	12.1900	12.2200	12.1900	12.2200	-16.701%	3	143	+30.115%
2025-08-27	14.6700	14.6700	14.6700	14.6700	+0.137%	1	143	+8.384%
2025-08-22	14.6500	14.6500	14.6500	14.6500	-6.390%	1	142	+8.532%
2025-08-21	15.6500	15.6500	15.6500	15.6500	+4.333%	1	142	+1.597%
2025-08-19	15.0000	15.0000	15.0000	15.0000	+8.696%	5	141	+6.000%
2025-08-13	13.8000	13.8000	13.8000	13.8000	-10.039%	1	141	+15.217%
2025-08-07	15.3400	15.3400	15.3400	15.3400	-1.096%	1	140	+3.651%
2025-07-29	15.0600	15.5100	15.0600	15.5100	+3.400%	2	140	+2.515%
2025-07-28	15.0000	15.0000	15.0000	15.0000	0.000%	50	140	+6.000%
2025-07-23	15.2000	15.2000	15.0000	15.0000	-8.537%	51	140	+6.000%
2025-07-17	16.2000	16.4000	16.2000	16.4000	-2.728%	6	140	-3.049%
2025-07-16	16.9500	17.0000	16.8600	16.8600	+2.805%	24	140	-5.694%
2025-07-15	17.2500	17.4500	16.4000	16.4000	-13.228%	16	130	-3.049%
2025-07-14	19.0500	19.0500	18.8500	18.9000	-3.077%	8	121	-15.873%
2025-07-10	19.5000	19.5000	19.5000	19.5000	-3.465%	6	118	-18.462%
2025-07-09	20.1300	20.5000	19.5100	20.2000	+7.447%	4	112	-21.287%
2025-07-08	18.8000	18.8000	18.8000	18.8000	-4.082%	50	108	-15.426%
2025-07-07	19.2500	19.6000	19.2500	19.6000	+4.255%	3	58	-18.878%
2025-07-03	18.8000	18.8200	18.8000	18.8000	+4.155%	50	5	-15.426%
2025-06-20	18.0500	18.0500	18.0500	18.0500	+3.736%	10	5	-11.911%
2025-06-16	17.4000	17.4000	17.4000	17.4000	+4.505%	5	5	-8.621%
2025-06-10	16.6500	16.6500	16.6500	16.6500	+2.210%	2	7	-4.505%
2025-06-09	16.2900	16.2900	16.2900	16.2900	-5.838%	1	5	-2.394%
2025-06-04	17.3000	17.3000	17.3000	17.3000	-1.425%	1	5	-8.092%
2025-05-28	17.5500	17.5500	17.5500	17.5500	+3.846%	2	5	-9.402%
2025-05-19	16.9000	16.9000	16.9000	16.9000	+4.969%	2	5	-5.917%
2025-05-16	16.1000	16.1000	16.1000	16.1000	-1.829%	4	3	-1.242%
2025-05-15	16.4000	16.4000	16.4000	16.4000	-7.187%	2	3	-3.049%
2025-04-23	17.8500	17.8500	17.6700	17.6700	0.000%	2	1	-10.017%