Dark

BABA20271217P120
BABA Dec 17 2027 120.00 Put (BABA271217P00120000)
option OPRA

EOD

Oct 1, 2026

23.99+2.216%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.9900	23.9900	23.9900	23.9900	+2.216%	1	797	0.000%
2026-09-25	23.4700	23.4700	23.4700	23.4700	+1.778%	1	798	+2.216%
2026-09-24	23.0600	23.0600	23.0600	23.0600	-1.030%	4	797	+4.033%
2026-09-23	23.3500	23.3500	23.3000	23.3000	+9.390%	22	801	+2.961%
2026-09-22	21.3000	21.3000	21.3000	21.3000	-2.961%	10	789	+12.629%
2026-09-21	22.2000	22.2000	21.9500	21.9500	-9.110%	24	779	+9.294%
2026-09-14	24.1500	24.1500	24.1500	24.1500	-1.025%	5	771	-0.663%
2026-09-11	24.4200	24.4200	24.2000	24.4000	-2.517%	5	773	-1.680%
2026-09-10	25.0300	25.0300	25.0300	25.0300	+8.590%	1	768	-4.155%
2026-09-01	23.0500	23.0500	23.0500	23.0500	+8.726%	19	768	+4.078%
2026-08-28	21.2000	21.2000	21.2000	21.2000	+25.074%	1	774	+13.160%
2026-08-20	16.9500	16.9500	16.9500	16.9500	-4.775%	1	773	+41.534%
2026-08-19	17.8000	17.8000	17.8000	17.8000	-1.111%	1	773	+34.775%
2026-08-18	18.0000	18.0000	18.0000	18.0000	-6.977%	197	773	+33.278%
2026-08-17	19.5000	19.5000	19.3500	19.3500	-0.616%	19	790	+23.979%
2026-08-12	19.4700	19.4700	19.4700	19.4700	+5.073%	1	772	+23.215%
2026-08-11	18.4000	18.5300	18.3000	18.5300	+7.110%	3	771	+29.466%
2026-08-10	17.3000	17.3000	17.3000	17.3000	-6.486%	10	771	+38.671%
2026-08-07	18.5000	18.5000	18.5000	18.5000	-3.646%	1	762	+29.676%
2026-08-06	19.2000	19.2000	19.2000	19.2000	+2.128%	1	761	+24.948%
2026-08-03	18.8000	18.8000	18.8000	18.8000	-10.689%	1	761	+27.606%
2026-07-31	21.6000	21.6000	21.0500	21.0500	-11.925%	3	761	+13.967%
2026-07-28	23.7700	23.9700	23.7500	23.9000	-0.209%	502	760	+0.377%
2026-07-17	24.1000	24.1000	23.7500	23.9500	-3.622%	4	292	+0.167%
2026-07-13	24.8500	24.8500	24.8500	24.8500	-22.874%	11	292	-3.461%
2026-07-07	32.2200	32.2200	32.2200	32.2200	-7.573%	1	292	-25.543%
2026-06-29	34.8600	34.8600	34.8600	34.8600	+25.758%	1	292	-31.182%
2026-06-22	27.7200	27.7200	27.7200	27.7200	+11.774%	1	292	-13.456%
2026-06-12	24.9000	24.9000	24.8000	24.8000	+9.059%	2	292	-3.266%
2026-06-09	22.4000	22.7500	22.4000	22.7400	+1.836%	3	292	+5.497%
2026-06-08	22.3300	22.3300	22.3300	22.3300	+4.737%	1	290	+7.434%
2026-06-05	20.8600	21.3200	20.8600	21.3200	+6.017%	2	290	+12.523%
2026-05-29	20.1100	20.1100	20.1100	20.1100	+1.310%	5	290	+19.294%
2026-05-28	20.0000	20.0000	19.8500	19.8500	+11.267%	2	286	+20.856%
2026-05-21	18.3100	18.3100	17.8400	17.8400	+1.076%	11	287	+34.473%
2026-04-22	17.6500	17.6500	17.6500	17.6500	-4.595%	10	287	+35.921%
2026-04-15	18.5000	18.5000	18.5000	18.5000	-2.887%	1	297	+29.676%
2026-04-08	19.0500	19.0500	19.0500	19.0500	-15.409%	1	296	+25.932%
2026-03-30	22.5200	22.5200	22.5200	22.5200	+8.113%	1	297	+6.528%
2026-03-27	21.9600	21.9600	20.8300	20.8300	-1.745%	107	297	+15.170%
2026-03-26	21.2000	21.2000	21.2000	21.2000	-1.395%	5	348	+13.160%
2026-03-19	22.5000	22.5000	20.9500	21.5000	+13.158%	11	353	+11.581%
2026-03-12	19.0000	19.0000	19.0000	19.0000	+3.261%	10	350	+26.263%
2026-03-11	18.4000	18.4000	18.4000	18.4000	-1.340%	18	340	+30.380%
2026-03-10	18.6500	18.6500	18.6500	18.6500	-4.359%	1	340	+28.633%
2026-03-06	19.5000	19.5000	19.5000	19.5000	-2.402%	1	340	+23.026%
2026-03-05	20.1000	20.1000	19.9800	19.9800	+11.123%	3	340	+20.070%
2026-03-03	18.0000	18.5000	17.9000	17.9800	+45.000%	7	338	+33.426%
2026-02-06	12.4000	12.4000	12.4000	12.4000	-2.745%	10	335	+93.468%
2026-02-04	12.7500	12.7500	12.7500	12.7500	+4.938%	30	325	+88.157%
2026-02-03	11.8000	12.1500	11.8000	12.1500	+17.619%	36	295	+97.449%
2026-01-23	10.3300	10.3300	10.3300	10.3300	+4.873%	1	260	+132.236%
2026-01-22	9.8500	9.8500	9.8500	9.8500	-30.731%	11	260	+143.553%
2026-01-07	14.2200	14.2200	14.2200	14.2200	-0.559%	1	260	+68.706%
2025-12-30	14.4000	14.4000	14.3000	14.3000	-2.389%	22	260	+67.762%
2025-12-16	14.6500	14.7000	14.6500	14.6500	+5.548%	16	270	+63.754%
2025-12-09	13.8800	13.8800	13.8800	13.8800	-0.144%	1	266	+72.839%
2025-12-08	13.2500	13.9000	13.2500	13.9000	+2.583%	10	267	+72.590%
2025-12-05	13.5500	13.5500	13.5500	13.5500	-11.438%	5	268	+77.048%
2025-11-20	14.2500	15.3000	14.2500	15.3000	+0.990%	86	270	+56.797%
2025-11-19	15.1500	15.1500	15.1500	15.1500	-2.885%	10	184	+58.350%
2025-11-14	15.0300	15.6000	15.0300	15.6000	+17.381%	11	184	+53.782%
2025-11-10	13.1600	13.2900	13.1600	13.2900	-4.594%	2	183	+80.512%
2025-11-07	13.9300	13.9300	13.9300	13.9300	+1.309%	2	184	+72.218%
2025-11-05	13.7500	13.7500	13.7500	13.7500	-0.362%	1	184	+74.473%
2025-11-04	13.8000	13.8000	13.8000	13.8000	+7.813%	2	184	+73.841%
2025-10-21	12.8000	12.8000	12.8000	12.8000	+3.476%	10	182	+87.422%
2025-10-20	12.0000	12.3700	12.0000	12.3700	-10.362%	2	172	+93.937%
2025-10-14	13.8000	13.8000	13.8000	13.8000	+6.564%	1	172	+73.841%
2025-10-13	13.1800	13.1800	12.9500	12.9500	-8.867%	3	171	+85.251%
2025-10-10	12.1000	14.2100	12.0000	14.2100	+42.814%	102	171	+68.825%
2025-10-07	9.8600	9.9500	9.8600	9.9500	+11.798%	2	76	+141.106%
2025-10-03	9.0500	9.0600	8.9000	8.9000	-1.657%	40	76	+169.551%
2025-10-02	9.0500	9.0500	9.0500	9.0500	-19.912%	1	78	+165.083%
2025-09-26	11.3000	11.3000	11.3000	11.3000	+7.211%	15	78	+112.301%
2025-09-24	10.6200	10.7300	10.4500	10.5400	-14.099%	55	78	+127.609%
2025-09-18	12.2500	12.2700	12.2500	12.2700	-9.446%	5	81	+95.518%
2025-09-15	13.2600	13.5500	13.2600	13.5500	-3.901%	6	79	+77.048%
2025-09-11	15.2000	15.2000	14.0500	14.1000	-12.422%	7	80	+70.142%
2025-09-10	16.1000	16.1000	16.1000	16.1000	+2.548%	2	77	+49.006%
2025-09-09	15.8300	15.9000	15.2500	15.7000	-10.029%	9	77	+52.803%
2025-09-08	17.3500	17.4500	17.3500	17.4500	-6.834%	21	72	+37.479%
2025-09-05	18.5500	19.0500	18.5500	18.7300	-2.701%	8	81	+28.083%
2025-09-04	19.0700	19.2500	19.0700	19.2500	+11.079%	2	77	+24.623%
2025-09-03	17.3100	17.4500	17.3100	17.3300	-0.971%	11	77	+38.430%
2025-09-02	17.5000	17.5000	17.5000	17.5000	-2.289%	5	72	+37.086%
2025-08-29	18.6300	19.5000	17.7000	17.9100	-21.101%	42	59	+33.948%
2025-08-28	22.7000	22.7000	22.7000	22.7000	+3.182%	1	59	+5.683%
2025-08-22	21.9500	22.0000	21.9500	22.0000	-1.786%	6	58	+9.045%
2025-08-18	22.0000	22.4000	22.0000	22.4000	-0.267%	2	52	+7.098%
2025-08-15	22.4600	22.4600	22.4600	22.4600	+2.184%	5	50	+6.812%
2025-08-14	21.9800	21.9800	21.9800	21.9800	+4.418%	1	45	+9.145%
2025-08-13	20.1500	21.0500	20.1500	21.0500	-4.837%	21	45	+13.967%
2025-08-12	22.1200	22.1200	22.1200	22.1200	-2.982%	1	27	+8.454%
2025-08-08	23.3100	23.3100	22.8000	22.8000	+0.220%	3	28	+5.219%
2025-08-07	22.7500	22.7500	22.7500	22.7500	+0.486%	1	27	+5.451%
2025-08-06	22.6400	22.6400	22.6400	22.6400	-6.716%	2	26	+5.963%
2025-08-01	24.2800	24.2900	24.2700	24.2700	+8.059%	5	24	-1.154%
2025-07-29	22.4600	22.4600	22.4600	22.4600	+0.944%	5	28	+6.812%
2025-07-28	21.9000	22.4000	21.9000	22.2500	-2.626%	26	23	+7.820%
2025-07-25	23.1300	23.1300	22.8500	22.8500	+1.556%	10	10	+4.989%
2025-07-24	22.5000	22.5000	22.5000	22.5000	+3.211%	1	18	+6.622%
2025-07-23	21.8000	21.8000	21.8000	21.8000	-10.838%	1	17	+10.046%
2025-07-17	24.4500	24.4500	24.4500	24.4500	-2.082%	5	16	-1.881%
2025-07-15	24.9700	24.9700	24.9700	24.9700	-7.792%	5	12	-3.925%
2025-07-14	27.0800	27.0800	27.0800	27.0800	-8.637%	1	7	-11.411%
2025-07-09	29.1700	29.6400	29.1700	29.6400	+7.042%	6	6	-19.062%
2025-07-07	28.0300	28.0300	27.6900	27.6900	+4.530%	2	2	-13.362%
2025-07-02	25.9900	26.4900	25.9900	26.4900	+10.837%	2	2	-9.438%
2025-06-11	23.9000	23.9000	23.9000	23.9000	+1.832%	1	25	+0.377%
2025-06-09	23.4500	23.4700	23.4500	23.4700	-7.416%	2	24	+2.216%
2025-05-29	25.1900	25.3500	25.1900	25.3500	+6.737%	5	22	-5.365%
2025-05-22	23.7500	23.7500	23.7500	23.7500	+2.151%	1	18	+1.011%
2025-05-15	23.2500	23.2500	23.2500	23.2500	+0.955%	1	17	+3.183%
2025-05-08	23.0300	23.0300	23.0300	23.0300	-22.458%	2	16	+4.168%
2025-04-21	29.7000	29.7000	29.7000	29.7000	0.000%	14	14	-19.226%