Dark

BABA20271217P110
BABA Dec 17 2027 110.00 Put (BABA271217P00110000)
option OPRA

EOD

Oct 1, 2026

18.57+1.475%(+0.27)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.0200	18.5700	18.0200	18.5700	+1.475%	14	555	0.000%
2026-09-30	18.2000	18.3500	18.2000	18.3000	+2.521%	13	554	+1.475%
2026-09-28	17.8500	17.8500	17.8500	17.8500	+3.299%	3	550	+4.034%
2026-09-25	17.5800	17.6000	17.2800	17.2800	-0.747%	11	550	+7.465%
2026-09-24	17.3500	17.4100	17.3500	17.4100	-1.471%	21	549	+6.663%
2026-09-23	17.3800	17.6700	17.3800	17.6700	+9.752%	38	548	+5.093%
2026-09-22	15.2000	16.1000	15.2000	16.1000	-3.012%	11	540	+15.342%
2026-09-21	16.6500	16.6500	16.5000	16.6000	-3.488%	14	551	+11.867%
2026-09-18	17.3000	17.4500	17.0500	17.2000	-8.511%	46	547	+7.965%
2026-09-17	19.0000	19.0500	18.8000	18.8000	+4.444%	38	528	-1.223%
2026-09-15	18.0000	18.0000	18.0000	18.0000	-1.045%	10	525	+3.167%
2026-09-11	18.1900	18.1900	18.1900	18.1900	-1.835%	1	515	+2.089%
2026-09-10	18.5300	18.5300	18.5300	18.5300	+4.689%	1	515	+0.216%
2026-09-04	17.6500	17.7000	17.6000	17.7000	-0.562%	38	529	+4.915%
2026-09-03	18.2000	18.2000	17.8000	17.8000	+1.425%	104	529	+4.326%
2026-09-02	17.5500	17.5500	17.5500	17.5500	+0.862%	1	429	+5.812%
2026-09-01	17.4000	17.4000	17.4000	17.4000	+2.053%	7	428	+6.724%
2026-08-31	16.9500	17.0500	16.9500	17.0500	+10.071%	28	435	+8.915%
2026-08-26	15.4900	15.4900	15.4900	15.4900	-0.832%	1	462	+19.884%
2026-08-21	15.8000	15.8000	15.6200	15.6200	+17.887%	13	461	+18.886%
2026-08-19	13.3000	13.3000	13.2500	13.2500	-2.574%	48	455	+40.151%
2026-08-18	13.7500	13.7500	13.6000	13.6000	-7.167%	60	407	+36.544%
2026-08-14	14.6500	14.6500	14.6500	14.6500	-3.745%	1	371	+26.758%
2026-08-13	15.2200	15.2200	15.2200	15.2200	+12.908%	1	371	+22.011%
2026-08-11	13.4800	13.4800	13.4800	13.4800	-7.034%	3	370	+37.760%
2026-08-07	14.5000	14.5000	14.5000	14.5000	+5.839%	20	370	+28.069%
2026-08-05	13.7000	13.7000	13.7000	13.7000	-2.906%	3	370	+35.547%
2026-08-04	14.1100	14.1100	14.1100	14.1100	-1.329%	1	373	+31.609%
2026-08-03	14.2300	14.3000	14.2300	14.3000	-13.333%	2	374	+29.860%
2026-07-31	16.5000	16.5000	16.5000	16.5000	-9.836%	1	373	+12.545%
2026-07-30	18.3000	18.3000	18.3000	18.3000	-2.139%	2	372	+1.475%
2026-07-28	18.7000	18.7000	18.7000	18.7000	-1.058%	10	370	-0.695%
2026-07-27	18.9000	18.9000	18.9000	18.9000	-1.614%	5	360	-1.746%
2026-07-24	19.2100	19.2100	19.2100	19.2100	+10.466%	10	360	-3.332%
2026-07-21	17.3900	17.3900	17.3900	17.3900	+2.415%	1	360	+6.786%
2026-07-20	17.3500	17.4200	16.9800	16.9800	-2.693%	6	360	+9.364%
2026-07-16	17.4500	17.4500	17.3500	17.4500	+2.526%	64	359	+6.418%
2026-07-15	17.0200	17.0200	17.0200	17.0200	-11.584%	1	364	+9.107%
2026-07-13	19.2500	19.2500	19.2500	19.2500	+2.831%	11	365	-3.532%
2026-07-10	19.0500	19.0500	18.7200	18.7200	-27.018%	6	365	-0.801%
2026-07-07	25.1800	25.6500	25.1800	25.6500	-2.767%	23	361	-27.602%
2026-06-25	26.4500	26.4500	26.3800	26.3800	+7.894%	18	383	-29.606%
2026-06-24	24.4500	24.4500	24.4500	24.4500	+6.536%	10	383	-24.049%
2026-06-23	22.0000	22.9500	22.0000	22.9500	+6.993%	49	376	-19.085%
2026-06-22	21.8000	21.8000	21.2000	21.4500	+1.900%	46	339	-13.427%
2026-06-18	21.3500	21.3500	21.0500	21.0500	+7.838%	2	320	-11.781%
2026-06-16	19.5800	19.5800	19.5200	19.5200	+2.521%	2	320	-4.867%
2026-06-15	18.8500	19.0400	18.8500	19.0400	-0.937%	11	319	-2.468%
2026-06-12	19.2000	19.2200	19.2000	19.2200	-3.900%	2	327	-3.382%
2026-06-11	20.0000	20.0000	20.0000	20.0000	+21.433%	1	327	-7.150%
2026-06-08	16.4000	16.4700	16.4000	16.4700	-1.081%	4	327	+12.750%
2026-06-05	15.9000	16.6500	15.9000	16.6500	+18.085%	23	326	+11.532%
2026-06-02	14.0500	14.1000	14.0500	14.1000	-9.032%	2	303	+31.702%
2026-06-01	15.5000	15.5000	15.5000	15.5000	+1.373%	10	302	+19.806%
2026-05-29	15.2900	15.2900	15.2900	15.2900	+5.158%	1	292	+21.452%
2026-05-26	14.5400	14.5400	14.5400	14.5400	+3.857%	26	291	+27.717%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+6.870%	1	304	+32.643%
2026-05-20	13.1000	13.1000	13.1000	13.1000	-1.873%	33	304	+41.756%
2026-05-18	13.5500	13.5500	13.3500	13.3500	+12.185%	5	299	+39.101%
2026-05-14	11.9000	11.9000	11.9000	11.9000	-3.252%	10	299	+56.050%
2026-05-13	12.3000	12.3000	12.3000	12.3000	-10.545%	10	250	+50.976%
2026-05-12	13.6500	13.7500	13.6500	13.7500	+11.789%	58	250	+35.055%
2026-05-07	12.2500	12.3000	12.2500	12.3000	-2.767%	6	250	+50.976%
2026-04-17	12.5700	12.6500	12.5700	12.6500	-11.785%	8	249	+46.798%
2026-04-15	14.3400	14.3400	14.3400	14.3400	-13.091%	2	250	+29.498%
2026-04-09	16.5000	16.5000	16.5000	16.5000	+2.167%	1	250	+12.545%
2026-03-31	17.2000	17.2000	16.1500	16.1500	-2.121%	2	250	+14.985%
2026-03-19	16.5000	16.5000	16.5000	16.5000	+24.060%	1	251	+12.545%
2026-03-17	13.2500	13.3000	13.2500	13.3000	-0.449%	9	250	+39.624%
2026-03-10	14.3500	14.3500	13.3600	13.3600	-10.336%	12	241	+38.997%
2026-03-06	15.2500	15.2500	14.9000	14.9000	+4.196%	3	246	+24.631%
2026-03-04	14.3000	14.3000	14.3000	14.3000	-1.379%	1	243	+29.860%
2026-03-03	14.5000	14.5000	14.5000	14.5000	+23.404%	1	243	+28.069%
2026-02-27	11.5000	11.7500	11.5000	11.7500	+23.815%	6	242	+58.043%
2026-02-12	9.4700	9.4900	9.4600	9.4900	+0.105%	10	241	+95.680%
2026-02-05	9.2700	9.4800	9.2700	9.4800	+8.966%	2	231	+95.886%
2026-02-03	8.7000	8.7000	8.7000	8.7000	+16.779%	1	230	+113.448%
2026-01-22	7.4500	7.4500	7.4500	7.4500	-28.708%	1	230	+149.262%
2026-01-09	10.4500	10.4500	10.4500	10.4500	-5.856%	1	230	+77.703%
2026-01-07	11.1000	11.1000	11.1000	11.1000	+2.399%	22	230	+67.297%
2025-12-17	10.8400	10.8400	10.8400	10.8400	-1.455%	1	230	+71.310%
2025-12-16	11.0000	11.0000	11.0000	11.0000	+9.453%	5	230	+68.818%
2025-12-05	10.0500	10.0500	10.0500	10.0500	-1.951%	1	230	+84.776%
2025-12-04	10.2500	10.2500	10.2500	10.2500	-2.381%	125	230	+81.171%
2025-12-03	10.4400	10.5000	10.4400	10.5000	-3.404%	2	105	+76.857%
2025-11-19	10.8700	10.8700	10.8700	10.8700	-8.655%	22	105	+70.837%
2025-11-14	11.9000	11.9000	11.9000	11.9000	+10.083%	1	100	+56.050%
2025-11-13	10.8100	10.8100	10.8100	10.8100	+7.030%	1	99	+71.785%
2025-11-10	9.9900	10.1000	9.9900	10.1000	-0.394%	2	99	+83.861%
2025-11-06	10.0300	10.1400	10.0300	10.1400	-2.780%	2	100	+83.136%
2025-11-05	10.4300	10.4300	10.4300	10.4300	+15.249%	1	100	+78.044%
2025-10-24	9.0500	9.0500	9.0500	9.0500	-11.965%	1	101	+105.193%
2025-10-22	10.2800	10.2800	10.2800	10.2800	+3.317%	10	100	+80.642%
2025-10-15	9.9000	9.9500	9.9000	9.9500	-5.057%	13	90	+86.633%
2025-10-14	10.5800	10.5800	10.4800	10.4800	+8.041%	11	90	+77.195%
2025-10-13	9.7000	9.7000	9.6500	9.7000	+8.380%	16	79	+91.443%
2025-10-10	8.9500	8.9500	8.9500	8.9500	+17.918%	1	63	+107.486%
2025-10-07	7.3700	7.5900	7.3700	7.5900	+12.444%	3	63	+144.664%
2025-10-03	6.7500	6.7500	6.7500	6.7500	-9.396%	1	63	+175.111%
2025-09-29	7.4500	7.4500	7.4500	7.4500	-11.310%	2	64	+149.262%
2025-09-25	8.4000	8.4000	8.4000	8.4000	+7.969%	2	64	+121.071%
2025-09-24	7.7800	7.7800	7.7800	7.7800	-13.556%	1	62	+138.689%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-3.226%	1	62	+106.333%
2025-09-18	9.1700	9.3000	9.1700	9.3000	-9.268%	2	62	+99.677%
2025-09-15	10.2500	10.2500	10.2500	10.2500	-18.844%	2	61	+81.171%
2025-09-10	12.4100	12.6300	12.4100	12.6300	+3.865%	2	63	+47.031%
2025-09-09	12.1700	12.1700	12.1600	12.1600	-14.846%	2	63	+52.714%
2025-09-05	14.2800	14.2800	14.2800	14.2800	-4.800%	4	63	+30.042%
2025-09-04	14.5000	15.0000	14.5000	15.0000	+11.940%	3	63	+23.800%
2025-09-02	13.3000	13.4000	13.3000	13.4000	-5.300%	3	61	+38.582%
2025-08-29	13.7600	14.1500	13.7600	14.1500	-20.011%	3	59	+31.237%
2025-08-19	17.6900	17.6900	17.6900	17.6900	+8.862%	1	59	+4.975%
2025-08-13	16.2500	16.2500	16.2500	16.2500	-7.932%	1	59	+14.277%
2025-08-08	17.6500	17.6500	17.6500	17.6500	+0.800%	3	59	+5.212%
2025-08-07	17.5100	17.5100	17.5100	17.5100	-0.681%	1	56	+6.054%
2025-08-06	17.6300	17.6300	17.6300	17.6300	-3.661%	1	55	+5.332%
2025-08-05	18.3000	18.3000	18.3000	18.3000	-0.055%	1	55	+1.475%
2025-08-01	18.3100	18.3100	18.3100	18.3100	+4.629%	2	55	+1.420%
2025-07-28	17.5000	17.5000	17.5000	17.5000	-0.342%	1	53	+6.114%
2025-07-25	17.5600	17.5600	17.5600	17.5600	-2.444%	1	52	+5.752%
2025-07-22	17.5000	18.0000	17.5000	18.0000	+3.627%	3	51	+3.167%
2025-07-18	17.7000	17.7000	17.3700	17.3700	-7.360%	21	50	+6.908%
2025-07-17	19.2500	19.2500	18.7500	18.7500	-1.316%	12	51	-0.960%
2025-07-15	19.6000	19.9000	19.0000	19.0000	-11.915%	23	47	-2.263%
2025-07-14	21.4500	21.8800	21.4500	21.5700	-3.013%	4	54	-13.908%
2025-07-11	22.1500	22.2500	22.1500	22.2400	-2.584%	6	50	-16.502%
2025-07-09	23.3100	23.3100	22.8300	22.8300	+6.632%	3	44	-18.660%
2025-07-08	21.4100	21.4100	21.4100	21.4100	-0.880%	1	41	-13.265%
2025-07-03	21.5000	21.6000	21.5000	21.6000	+4.348%	3	37	-14.028%
2025-07-02	20.6300	20.9100	20.6300	20.7000	+2.021%	5	37	-10.290%
2025-06-30	20.7600	20.7600	20.2900	20.2900	-1.121%	13	33	-8.477%
2025-06-26	20.5200	20.5200	20.5200	20.5200	+0.098%	20	25	-9.503%
2025-06-18	20.5000	20.5000	20.5000	20.5000	+10.215%	5	70	-9.415%
2025-06-09	18.6000	18.6000	18.6000	18.6000	-4.615%	1	70	-0.161%
2025-06-04	19.2500	19.5000	19.2500	19.5000	-2.256%	2	67	-4.769%
2025-05-28	19.9500	19.9500	19.9500	19.9500	+7.258%	5	67	-6.917%
2025-05-19	18.8000	18.8000	18.6000	18.6000	+1.087%	10	67	-0.161%
2025-05-16	17.8300	18.4000	17.8300	18.4000	-1.022%	4	65	+0.924%
2025-05-15	18.2800	18.7900	18.1800	18.5900	+14.753%	61	63	-0.108%
2025-05-14	16.1000	16.2000	16.1000	16.2000	-0.613%	2	10	+14.630%
2025-05-12	16.4300	16.4300	16.3000	16.3000	-9.444%	10	10	+13.926%
2025-05-09	17.2000	18.0000	17.2000	18.0000	+1.124%	4	10	+3.167%
2025-05-08	17.7300	17.8000	17.7300	17.8000	-3.784%	6	8	+4.326%
2025-05-02	18.3500	18.5500	18.3500	18.5000	-6.424%	6	2	+0.378%
2025-04-29	19.7700	19.7700	19.7700	19.7700	-2.226%	1	2	-6.070%
2025-04-25	20.2200	20.2200	20.2200	20.2200	-3.161%	2	1	-8.160%
2025-04-24	20.8800	20.8800	20.8800	20.8800	-4.088%	14	0	-11.063%
2025-04-17	21.7700	21.7700	21.7700	21.7700	0.000%	14	0	-14.699%