Dark

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

EOD

Jul 30, 2026

18.30-2.139%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.3000	18.3000	18.3000	18.3000	-2.139%	2	372	0.000%
2026-07-28	18.7000	18.7000	18.7000	18.7000	-1.058%	10	370	-2.139%
2026-07-27	18.9000	18.9000	18.9000	18.9000	-1.614%	5	360	-3.175%
2026-07-24	19.2100	19.2100	19.2100	19.2100	+10.466%	10	360	-4.737%
2026-07-21	17.3900	17.3900	17.3900	17.3900	+2.415%	1	360	+5.233%
2026-07-20	17.3500	17.4200	16.9800	16.9800	-2.693%	6	360	+7.774%
2026-07-16	17.4500	17.4500	17.3500	17.4500	+2.526%	64	359	+4.871%
2026-07-15	17.0200	17.0200	17.0200	17.0200	-11.584%	1	364	+7.521%
2026-07-13	19.2500	19.2500	19.2500	19.2500	+2.831%	11	365	-4.935%
2026-07-10	19.0500	19.0500	18.7200	18.7200	-27.018%	6	365	-2.244%
2026-07-07	25.1800	25.6500	25.1800	25.6500	-2.767%	23	361	-28.655%
2026-06-25	26.4500	26.4500	26.3800	26.3800	+7.894%	18	383	-30.629%
2026-06-24	24.4500	24.4500	24.4500	24.4500	+6.536%	10	383	-25.153%
2026-06-23	22.0000	22.9500	22.0000	22.9500	+6.993%	49	376	-20.261%
2026-06-22	21.8000	21.8000	21.2000	21.4500	+1.900%	46	339	-14.685%
2026-06-18	21.3500	21.3500	21.0500	21.0500	+7.838%	2	320	-13.064%
2026-06-16	19.5800	19.5800	19.5200	19.5200	+2.521%	2	320	-6.250%
2026-06-15	18.8500	19.0400	18.8500	19.0400	-0.937%	11	319	-3.887%
2026-06-12	19.2000	19.2200	19.2000	19.2200	-3.900%	2	327	-4.787%
2026-06-11	20.0000	20.0000	20.0000	20.0000	+21.433%	1	327	-8.500%
2026-06-08	16.4000	16.4700	16.4000	16.4700	-1.081%	4	327	+11.111%
2026-06-05	15.9000	16.6500	15.9000	16.6500	+18.085%	23	326	+9.910%
2026-06-02	14.0500	14.1000	14.0500	14.1000	-9.032%	2	303	+29.787%
2026-06-01	15.5000	15.5000	15.5000	15.5000	+1.373%	10	302	+18.065%
2026-05-29	15.2900	15.2900	15.2900	15.2900	+5.158%	1	292	+19.686%
2026-05-26	14.5400	14.5400	14.5400	14.5400	+3.857%	26	291	+25.860%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+6.870%	1	304	+30.714%
2026-05-20	13.1000	13.1000	13.1000	13.1000	-1.873%	33	304	+39.695%
2026-05-18	13.5500	13.5500	13.3500	13.3500	+12.185%	5	299	+37.079%
2026-05-14	11.9000	11.9000	11.9000	11.9000	-3.252%	10	299	+53.782%
2026-05-13	12.3000	12.3000	12.3000	12.3000	-10.545%	10	250	+48.780%
2026-05-12	13.6500	13.7500	13.6500	13.7500	+11.789%	58	250	+33.091%
2026-05-07	12.2500	12.3000	12.2500	12.3000	-2.767%	6	250	+48.780%
2026-04-17	12.5700	12.6500	12.5700	12.6500	-11.785%	8	249	+44.664%
2026-04-15	14.3400	14.3400	14.3400	14.3400	-13.091%	2	250	+27.615%
2026-04-09	16.5000	16.5000	16.5000	16.5000	+2.167%	1	250	+10.909%
2026-03-31	17.2000	17.2000	16.1500	16.1500	-2.121%	2	250	+13.313%
2026-03-19	16.5000	16.5000	16.5000	16.5000	+24.060%	1	251	+10.909%
2026-03-17	13.2500	13.3000	13.2500	13.3000	-0.449%	9	250	+37.594%
2026-03-10	14.3500	14.3500	13.3600	13.3600	-10.336%	12	241	+36.976%
2026-03-06	15.2500	15.2500	14.9000	14.9000	+4.196%	3	246	+22.819%
2026-03-04	14.3000	14.3000	14.3000	14.3000	-1.379%	1	243	+27.972%
2026-03-03	14.5000	14.5000	14.5000	14.5000	+23.404%	1	243	+26.207%
2026-02-27	11.5000	11.7500	11.5000	11.7500	+23.815%	6	242	+55.745%
2026-02-12	9.4700	9.4900	9.4600	9.4900	+0.105%	10	241	+92.835%
2026-02-05	9.2700	9.4800	9.2700	9.4800	+8.966%	2	231	+93.038%
2026-02-03	8.7000	8.7000	8.7000	8.7000	+16.779%	1	230	+110.345%
2026-01-22	7.4500	7.4500	7.4500	7.4500	-28.708%	1	230	+145.638%
2026-01-09	10.4500	10.4500	10.4500	10.4500	-5.856%	1	230	+75.120%
2026-01-07	11.1000	11.1000	11.1000	11.1000	+2.399%	22	230	+64.865%
2025-12-17	10.8400	10.8400	10.8400	10.8400	-1.455%	1	230	+68.819%
2025-12-16	11.0000	11.0000	11.0000	11.0000	+9.453%	5	230	+66.364%
2025-12-05	10.0500	10.0500	10.0500	10.0500	-1.951%	1	230	+82.090%
2025-12-04	10.2500	10.2500	10.2500	10.2500	-2.381%	125	230	+78.537%
2025-12-03	10.4400	10.5000	10.4400	10.5000	-3.404%	2	105	+74.286%
2025-11-19	10.8700	10.8700	10.8700	10.8700	-8.655%	22	105	+68.353%
2025-11-14	11.9000	11.9000	11.9000	11.9000	+10.083%	1	100	+53.782%
2025-11-13	10.8100	10.8100	10.8100	10.8100	+7.030%	1	99	+69.288%
2025-11-10	9.9900	10.1000	9.9900	10.1000	-0.394%	2	99	+81.188%
2025-11-06	10.0300	10.1400	10.0300	10.1400	-2.780%	2	100	+80.473%
2025-11-05	10.4300	10.4300	10.4300	10.4300	+15.249%	1	100	+75.455%
2025-10-24	9.0500	9.0500	9.0500	9.0500	-11.965%	1	101	+102.210%
2025-10-22	10.2800	10.2800	10.2800	10.2800	+3.317%	10	100	+78.016%
2025-10-15	9.9000	9.9500	9.9000	9.9500	-5.057%	13	90	+83.920%
2025-10-14	10.5800	10.5800	10.4800	10.4800	+8.041%	11	90	+74.618%
2025-10-13	9.7000	9.7000	9.6500	9.7000	+8.380%	16	79	+88.660%
2025-10-10	8.9500	8.9500	8.9500	8.9500	+17.918%	1	63	+104.469%
2025-10-07	7.3700	7.5900	7.3700	7.5900	+12.444%	3	63	+141.107%
2025-10-03	6.7500	6.7500	6.7500	6.7500	-9.396%	1	63	+171.111%
2025-09-29	7.4500	7.4500	7.4500	7.4500	-11.310%	2	64	+145.638%
2025-09-25	8.4000	8.4000	8.4000	8.4000	+7.969%	2	64	+117.857%
2025-09-24	7.7800	7.7800	7.7800	7.7800	-13.556%	1	62	+135.219%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-3.226%	1	62	+103.333%
2025-09-18	9.1700	9.3000	9.1700	9.3000	-9.268%	2	62	+96.774%
2025-09-15	10.2500	10.2500	10.2500	10.2500	-18.844%	2	61	+78.537%
2025-09-10	12.4100	12.6300	12.4100	12.6300	+3.865%	2	63	+44.893%
2025-09-09	12.1700	12.1700	12.1600	12.1600	-14.846%	2	63	+50.493%
2025-09-05	14.2800	14.2800	14.2800	14.2800	-4.800%	4	63	+28.151%
2025-09-04	14.5000	15.0000	14.5000	15.0000	+11.940%	3	63	+22.000%
2025-09-02	13.3000	13.4000	13.3000	13.4000	-5.300%	3	61	+36.567%
2025-08-29	13.7600	14.1500	13.7600	14.1500	-20.011%	3	59	+29.329%
2025-08-19	17.6900	17.6900	17.6900	17.6900	+8.862%	1	59	+3.448%
2025-08-13	16.2500	16.2500	16.2500	16.2500	-7.932%	1	59	+12.615%
2025-08-08	17.6500	17.6500	17.6500	17.6500	+0.800%	3	59	+3.683%
2025-08-07	17.5100	17.5100	17.5100	17.5100	-0.681%	1	56	+4.512%
2025-08-06	17.6300	17.6300	17.6300	17.6300	-3.661%	1	55	+3.800%
2025-08-05	18.3000	18.3000	18.3000	18.3000	-0.055%	1	55	0.000%
2025-08-01	18.3100	18.3100	18.3100	18.3100	+4.629%	2	55	-0.055%
2025-07-28	17.5000	17.5000	17.5000	17.5000	-0.342%	1	53	+4.571%
2025-07-25	17.5600	17.5600	17.5600	17.5600	-2.444%	1	52	+4.214%
2025-07-22	17.5000	18.0000	17.5000	18.0000	+3.627%	3	51	+1.667%
2025-07-18	17.7000	17.7000	17.3700	17.3700	-7.360%	21	50	+5.354%
2025-07-17	19.2500	19.2500	18.7500	18.7500	-1.316%	12	51	-2.400%
2025-07-15	19.6000	19.9000	19.0000	19.0000	-11.915%	23	47	-3.684%
2025-07-14	21.4500	21.8800	21.4500	21.5700	-3.013%	4	54	-15.160%
2025-07-11	22.1500	22.2500	22.1500	22.2400	-2.584%	6	50	-17.716%
2025-07-09	23.3100	23.3100	22.8300	22.8300	+6.632%	3	44	-19.842%
2025-07-08	21.4100	21.4100	21.4100	21.4100	-0.880%	1	41	-14.526%
2025-07-03	21.5000	21.6000	21.5000	21.6000	+4.348%	3	37	-15.278%
2025-07-02	20.6300	20.9100	20.6300	20.7000	+2.021%	5	37	-11.594%
2025-06-30	20.7600	20.7600	20.2900	20.2900	-1.121%	13	33	-9.808%
2025-06-26	20.5200	20.5200	20.5200	20.5200	+0.098%	20	25	-10.819%
2025-06-18	20.5000	20.5000	20.5000	20.5000	+10.215%	5	70	-10.732%
2025-06-09	18.6000	18.6000	18.6000	18.6000	-4.615%	1	70	-1.613%
2025-06-04	19.2500	19.5000	19.2500	19.5000	-2.256%	2	67	-6.154%
2025-05-28	19.9500	19.9500	19.9500	19.9500	+7.258%	5	67	-8.271%
2025-05-19	18.8000	18.8000	18.6000	18.6000	+1.087%	10	67	-1.613%
2025-05-16	17.8300	18.4000	17.8300	18.4000	-1.022%	4	65	-0.543%
2025-05-15	18.2800	18.7900	18.1800	18.5900	+14.753%	61	63	-1.560%
2025-05-14	16.1000	16.2000	16.1000	16.2000	-0.613%	2	10	+12.963%
2025-05-12	16.4300	16.4300	16.3000	16.3000	-9.444%	10	10	+12.270%
2025-05-09	17.2000	18.0000	17.2000	18.0000	+1.124%	4	10	+1.667%
2025-05-08	17.7300	17.8000	17.7300	17.8000	-3.784%	6	8	+2.809%
2025-05-02	18.3500	18.5500	18.3500	18.5000	-6.424%	6	2	-1.081%
2025-04-29	19.7700	19.7700	19.7700	19.7700	-2.226%	1	2	-7.436%
2025-04-25	20.2200	20.2200	20.2200	20.2200	-3.161%	2	1	-9.496%
2025-04-24	20.8800	20.8800	20.8800	20.8800	-4.088%	14	0	-12.356%
2025-04-17	21.7700	21.7700	21.7700	21.7700	0.000%	14	0	-15.939%