Dark

BABA20271217P115
BABA Dec 17 2027 115.00 Put (BABA271217P00115000)
option OPRA

EOD

Sep 24, 2026

20.38+0.891%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.3800	20.3800	20.3800	20.3800	+0.891%	1	801	0.000%
2026-09-23	20.2000	20.2000	20.2000	20.2000	+7.390%	3	801	+0.891%
2026-09-21	19.2200	19.7500	18.8100	18.8100	-10.086%	452	801	+8.347%
2026-09-15	20.9200	20.9200	20.9200	20.9200	-3.594%	10	776	-2.581%
2026-09-10	21.7000	21.7000	21.7000	21.7000	+10.489%	1	776	-6.083%
2026-08-31	19.6400	19.6400	19.6400	19.6400	+8.209%	1	776	+3.768%
2026-08-28	18.1500	18.1500	18.1500	18.1500	-7.161%	1	776	+12.287%
2026-08-27	19.5700	19.7000	19.5500	19.5500	+8.611%	3	777	+4.246%
2026-08-26	18.0000	18.0000	18.0000	18.0000	-2.860%	3	775	+13.222%
2026-08-24	18.5300	18.5300	18.5300	18.5300	+1.423%	1	775	+9.984%
2026-08-21	17.6200	18.2700	17.6200	18.2700	+24.710%	4	774	+11.549%
2026-08-20	15.2000	15.2000	14.6500	14.6500	-4.870%	2	771	+39.113%
2026-08-19	15.4000	15.4000	15.4000	15.4000	-9.412%	1	771	+32.338%
2026-08-17	17.0000	17.0000	17.0000	17.0000	-1.563%	1	770	+19.882%
2026-08-13	17.2700	17.2700	17.2700	17.2700	+12.143%	1	769	+18.008%
2026-08-10	15.4000	15.4000	15.4000	15.4000	-8.605%	1	768	+32.338%
2026-08-04	16.8500	16.8500	16.8500	16.8500	+2.432%	2	768	+20.950%
2026-08-03	16.4500	16.4500	16.4500	16.4500	-11.416%	1	768	+23.891%
2026-07-31	18.5700	18.5700	18.5700	18.5700	-11.781%	1	767	+9.747%
2026-07-29	21.0500	21.0500	21.0500	21.0500	+0.766%	1	767	-3.183%
2026-07-28	20.8900	20.8900	20.8900	20.8900	-1.971%	1	766	-2.441%
2026-07-17	21.3100	21.3100	21.3100	21.3100	+6.020%	1	766	-4.364%
2026-07-16	20.0800	20.1000	20.0800	20.1000	+0.500%	2	766	+1.393%
2026-07-15	20.0000	20.0000	19.9500	20.0000	-10.314%	10	766	+1.900%
2026-07-10	22.3000	22.3000	22.3000	22.3000	-3.463%	1	764	-8.610%
2026-07-09	23.1000	23.1000	23.1000	23.1000	-3.750%	1	765	-11.775%
2026-07-08	23.7700	24.0000	23.7700	24.0000	-18.974%	500	764	-15.083%
2026-06-25	28.7100	29.6200	28.7100	29.6200	+11.061%	4	292	-31.195%
2026-06-24	26.6700	26.6700	26.6700	26.6700	+2.775%	2	290	-23.585%
2026-06-23	25.9500	25.9500	25.9500	25.9500	+5.918%	1	288	-21.464%
2026-06-22	24.5000	24.5000	24.5000	24.5000	+2.083%	1	288	-16.816%
2026-06-18	24.3200	24.3200	24.0000	24.0000	+2.215%	3	288	-15.083%
2026-06-17	23.4800	23.4800	23.4800	23.4800	+3.436%	1	288	-13.203%
2026-06-16	22.7000	22.7000	22.7000	22.7000	-0.569%	1	288	-10.220%
2026-06-11	22.8300	22.8300	22.8300	22.8300	+10.397%	1	287	-10.731%
2026-06-10	20.6800	20.6800	20.6800	20.6800	+8.842%	1	287	-1.451%
2026-06-05	19.0000	19.0000	19.0000	19.0000	+26.667%	10	287	+7.263%
2026-05-11	14.9500	15.0000	14.9500	15.0000	-10.714%	7	277	+35.867%
2026-04-29	16.8000	16.8000	16.8000	16.8000	+17.073%	6	270	+21.310%
2026-04-17	14.8000	14.8000	14.3500	14.3500	-14.583%	21	270	+42.021%
2026-04-14	16.8000	16.8000	16.8000	16.8000	-10.495%	79	268	+21.310%
2026-03-23	18.7700	18.7700	18.7700	18.7700	-0.793%	4	193	+8.578%
2026-03-20	18.9200	18.9200	18.9200	18.9200	+3.671%	1	197	+7.717%
2026-03-19	18.2500	18.2500	18.2500	18.2500	+22.896%	4	197	+11.671%
2026-03-18	14.8500	14.8500	14.8500	14.8500	-2.750%	1	193	+37.239%
2026-03-17	15.2700	15.2700	15.2700	15.2700	-1.484%	1	194	+33.464%
2026-03-16	15.5000	15.5000	15.5000	15.5000	-0.641%	1	193	+31.484%
2026-03-10	15.8000	15.8000	15.6000	15.6000	-0.952%	6	192	+30.641%
2026-03-03	15.8000	15.8000	15.7500	15.7500	+9.223%	6	198	+29.397%
2026-03-02	14.4200	14.4200	14.4200	14.4200	+40.546%	2	192	+41.331%
2026-02-03	10.2600	10.2600	10.2600	10.2600	+9.850%	5	190	+98.635%
2026-01-29	9.3400	9.3400	9.3400	9.3400	-0.638%	1	195	+118.201%
2026-01-14	9.4000	9.4000	9.4000	9.4000	-1.053%	1	195	+116.809%
2026-01-13	9.5000	9.5000	9.5000	9.5000	-2.364%	1	195	+114.526%
2026-01-12	11.1700	11.1700	9.7300	9.7300	-19.918%	2	194	+109.455%
2026-01-09	12.1500	12.1500	12.1500	12.1500	+1.250%	25	195	+67.737%
2026-01-06	12.0000	12.0000	12.0000	12.0000	+2.564%	9	170	+69.833%
2026-01-05	11.7000	11.7000	11.7000	11.7000	-5.263%	2	161	+74.188%
2025-12-30	12.4000	12.4000	12.3500	12.3500	+0.816%	20	161	+65.020%
2025-12-23	12.2500	12.2500	12.2500	12.2500	+0.823%	1	152	+66.367%
2025-12-19	12.1500	12.1500	12.1500	12.1500	+1.674%	11	151	+67.737%
2025-12-04	11.9500	11.9500	11.9500	11.9500	+1.443%	5	140	+70.544%
2025-11-24	11.7800	11.7800	11.7800	11.7800	-12.805%	1	140	+73.005%
2025-11-20	13.5100	13.5100	13.5100	13.5100	+5.054%	1	139	+50.851%
2025-11-13	12.8600	12.8600	12.8600	12.8600	+11.342%	1	138	+58.476%
2025-11-10	11.4800	11.5500	11.4800	11.5500	+7.442%	2	138	+76.450%
2025-10-24	10.7500	10.7500	10.7500	10.7500	-5.702%	1	138	+89.581%
2025-10-16	11.4000	11.4000	11.4000	11.4000	-1.978%	5	139	+78.772%
2025-10-13	11.6300	11.6300	11.6300	11.6300	-4.672%	1	134	+75.236%
2025-10-10	11.7500	12.6700	11.7500	12.2000	+40.553%	88	134	+67.049%
2025-10-07	8.5100	8.6800	8.5100	8.6800	+11.282%	2	133	+134.793%
2025-10-03	7.7000	7.8000	7.7000	7.8000	-13.430%	20	133	+161.282%
2025-09-24	8.4400	9.0100	8.4400	9.0100	-11.667%	10	123	+126.193%
2025-09-19	10.2000	10.2000	10.2000	10.2000	+0.493%	20	116	+99.804%
2025-09-17	10.1500	10.1500	10.1500	10.1500	-19.124%	20	136	+100.788%
2025-09-12	12.5500	12.5500	12.5500	12.5500	-13.149%	1	116	+62.390%
2025-09-10	14.2600	14.5200	14.2600	14.4500	+3.436%	102	116	+41.038%
2025-09-09	14.1000	14.1000	13.9700	13.9700	-9.227%	101	119	+45.884%
2025-09-08	15.3800	15.3900	15.3800	15.3900	-6.671%	2	20	+32.424%
2025-09-05	16.4100	16.4900	16.4100	16.4900	-2.136%	2	20	+23.590%
2025-09-04	16.8500	16.8500	16.8500	16.8500	+9.416%	1	19	+20.950%
2025-09-03	15.4000	15.4000	15.4000	15.4000	+3.356%	1	19	+32.338%
2025-09-02	14.9000	14.9000	14.9000	14.9000	-4.487%	2	18	+36.779%
2025-08-29	16.9500	16.9500	15.6000	15.6000	-20.205%	3	15	+30.641%
2025-08-27	19.5000	19.5500	19.5000	19.5500	+8.611%	5	15	+4.246%
2025-08-25	18.0000	18.0000	18.0000	18.0000	-7.928%	1	10	+13.222%
2025-08-12	19.9500	19.9500	19.5500	19.5500	-2.201%	2	9	+4.246%
2025-08-08	20.6400	20.8800	19.9900	19.9900	-1.527%	3	10	+1.951%
2025-08-06	20.4000	20.4000	20.3000	20.3000	+1.500%	2	10	+0.394%
2025-08-05	20.0000	20.0000	20.0000	20.0000	-5.303%	1	10	+1.900%
2025-08-01	21.1200	21.1200	21.1200	21.1200	+3.024%	1	9	-3.504%
2025-07-31	20.5000	20.5000	20.5000	20.5000	+0.539%	1	10	-0.585%
2025-07-30	20.3900	20.3900	20.3900	20.3900	+2.462%	1	11	-0.049%
2025-07-29	19.8000	19.9000	19.8000	19.9000	+0.811%	2	10	+2.412%
2025-07-28	19.7500	19.7500	19.7400	19.7400	-3.235%	2	9	+3.242%
2025-07-25	20.4000	20.4000	20.4000	20.4000	+2.513%	2	9	-0.098%
2025-07-24	19.9000	19.9000	19.9000	19.9000	+0.353%	2	9	+2.412%
2025-07-23	19.8300	19.8300	19.8300	19.8300	-1.097%	2	7	+2.774%
2025-07-18	20.0500	20.0500	20.0500	20.0500	-10.090%	2	7	+1.646%
2025-07-17	22.3000	22.3000	22.3000	22.3000	+3.721%	1	5	-8.610%
2025-07-15	22.5000	22.5000	21.5000	21.5000	-17.308%	4	6	-5.209%
2025-07-09	26.0000	26.0000	26.0000	26.0000	+11.111%	1	6	-21.615%
2025-07-02	23.3000	23.4000	23.3000	23.4000	+7.537%	3	5	-12.906%
2025-06-25	21.7600	21.7600	21.7600	21.7600	+1.398%	1	2	-6.342%
2025-06-24	21.4600	21.4600	21.4600	21.4600	-4.622%	1	1	-5.033%
2025-06-16	22.5000	22.5000	22.5000	22.5000	-3.433%	1	2	-9.422%
2025-06-13	23.3000	23.3000	23.3000	23.3000	+9.647%	2	1	-12.532%
2025-06-11	21.2500	21.2500	21.2500	21.2500	-4.494%	1	33	-4.094%
2025-06-04	22.4000	22.4000	22.2500	22.2500	-3.471%	3	35	-8.404%
2025-06-03	23.0500	23.0500	23.0500	23.0500	-2.331%	2	35	-11.584%
2025-05-30	23.2000	24.0000	23.2000	23.6000	+9.310%	10	33	-13.644%
2025-05-27	21.5900	21.5900	21.5900	21.5900	+18.301%	5	28	-5.604%
2025-05-12	18.2500	18.2500	18.2500	18.2500	-9.429%	3	23	+11.671%
2025-05-09	20.1500	20.1500	20.1500	20.1500	0.000%	6	23	+1.141%
2025-05-08	20.1500	20.1500	20.1500	20.1500	+0.249%	10	20	+1.141%
2025-05-05	20.1000	20.1000	20.1000	20.1000	-9.865%	5	15	+1.393%
2025-04-28	22.3000	22.3000	22.3000	22.3000	-6.499%	1	10	-8.610%
2025-04-22	24.7400	24.8000	23.8500	23.8500	0.000%	15	10	-14.549%