Dark

BABA20271217P125
BABA Dec 17 2027 125.00 Put (BABA271217P00125000)
option OPRA

EOD

Sep 28, 2026

26.87+16.826%(+3.87)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	26.8700	26.8700	26.8700	26.8700	+16.826%	5	318	0.000%
2026-09-22	23.0000	23.0000	23.0000	23.0000	-18.871%	20	313	+16.826%
2026-09-17	28.3500	28.3500	28.3500	28.3500	+3.505%	1	323	-5.220%
2026-09-09	27.3900	27.3900	27.3900	27.3900	+11.341%	1	324	-1.899%
2026-08-24	24.6000	24.6000	24.6000	24.6000	+7.143%	1	323	+9.228%
2026-08-21	22.9600	22.9600	22.9600	22.9600	+15.668%	1	322	+17.030%
2026-08-10	19.8500	19.8500	19.8500	19.8500	-6.456%	1	321	+35.365%
2026-08-07	21.3500	21.3600	21.1800	21.2200	-3.764%	12	321	+26.626%
2026-08-06	22.0500	22.0500	22.0500	22.0500	+0.593%	20	318	+21.859%
2026-08-04	21.9200	21.9200	21.9200	21.9200	+2.526%	1	298	+22.582%
2026-08-03	21.6300	21.6300	21.3800	21.3800	-22.226%	5	299	+25.678%
2026-07-30	27.4900	27.4900	27.4900	27.4900	+1.178%	1	303	-2.255%
2026-07-22	27.1400	27.2900	27.1400	27.1700	+7.817%	80	304	-1.104%
2026-07-15	25.2000	25.2000	25.2000	25.2000	-9.871%	1	263	+6.627%
2026-07-13	27.9600	27.9700	27.9600	27.9600	-1.271%	5	264	-3.898%
2026-07-10	28.3200	28.3200	28.3200	28.3200	-23.043%	1	259	-5.120%
2026-07-02	36.8000	36.8000	36.8000	36.8000	-2.723%	1	257	-26.984%
2026-06-30	37.8300	37.8300	37.8300	37.8300	+1.803%	1	257	-28.972%
2026-06-26	37.1600	37.1600	37.1600	37.1600	+28.226%	1	256	-27.691%
2026-06-17	29.0500	29.0500	28.9800	28.9800	+4.470%	6	255	-7.281%
2026-06-15	27.6700	27.7400	27.6700	27.7400	-1.316%	34	252	-3.136%
2026-06-12	28.1500	28.1500	28.1100	28.1100	+4.966%	2	252	-4.411%
2026-06-10	26.8700	26.8700	26.7800	26.7800	+7.767%	2	252	+0.336%
2026-06-08	24.7500	24.8500	24.7500	24.8500	+4.106%	5	250	+8.129%
2026-06-05	23.8800	23.8800	23.8700	23.8700	+5.154%	16	245	+12.568%
2026-06-03	22.7000	22.7000	22.7000	22.7000	-1.304%	1	261	+18.370%
2026-05-29	23.0000	23.0000	23.0000	23.0000	+14.828%	2	262	+16.826%
2026-05-18	19.8500	20.4700	19.8500	20.0300	+7.920%	175	260	+34.149%
2026-05-14	17.8500	18.5600	17.8500	18.5600	-0.749%	3	94	+44.774%
2026-05-06	18.7000	18.7000	18.7000	18.7000	-12.821%	1	94	+43.690%
2026-04-23	21.4500	21.4500	21.4500	21.4500	-6.699%	1	94	+25.268%
2026-04-10	23.2000	23.2000	22.9900	22.9900	-6.848%	2	93	+16.877%
2026-03-30	24.6800	24.6800	24.6800	24.6800	+3.480%	2	92	+8.874%
2026-03-27	23.8500	23.8500	23.8500	23.8500	+1.489%	1	92	+12.662%
2026-03-23	23.5000	23.5000	23.5000	23.5000	-2.490%	2	93	+14.340%
2026-03-20	24.1000	24.1000	24.1000	24.1000	+0.208%	10	93	+11.494%
2026-03-19	24.0500	24.0500	24.0500	24.0500	+20.370%	6	83	+11.726%
2026-03-16	19.9800	19.9800	19.9800	19.9800	-3.104%	1	89	+34.484%
2026-03-11	20.6200	20.6200	20.6200	20.6200	+1.626%	1	90	+30.310%
2026-03-10	20.1000	20.2900	20.1000	20.2900	-9.982%	4	89	+32.430%
2026-03-09	22.5400	22.5400	22.5400	22.5400	+1.991%	1	91	+19.210%
2026-03-06	22.3500	22.3500	22.1000	22.1000	+4.492%	26	90	+21.584%
2026-03-04	21.3900	21.5100	21.1500	21.1500	+1.683%	5	64	+27.045%
2026-03-03	19.8100	21.3300	19.8100	20.8000	+38.667%	20	59	+29.183%
2026-02-12	15.0000	15.0000	15.0000	15.0000	+1.078%	5	44	+79.133%
2026-02-05	14.8400	14.8400	14.8400	14.8400	-0.868%	1	46	+81.065%
2026-02-04	14.9000	14.9700	14.9000	14.9700	+9.670%	3	46	+79.492%
2026-02-03	13.6500	13.6500	13.6500	13.6500	+13.278%	1	49	+96.850%
2026-01-28	12.1000	12.1000	12.0500	12.0500	-3.213%	2	49	+122.988%
2026-01-26	12.4500	12.4500	12.4500	12.4500	+8.829%	10	49	+115.823%
2026-01-22	11.4400	11.4400	11.4400	11.4400	-10.555%	1	39	+134.878%
2026-01-14	12.9900	12.9900	12.7900	12.7900	-0.699%	2	40	+110.086%
2026-01-12	12.8800	12.8800	12.8800	12.8800	-23.059%	1	39	+108.618%
2026-01-07	16.7400	16.7400	16.7400	16.7400	-0.476%	1	40	+60.514%
2025-12-31	16.8200	16.8200	16.8200	16.8200	+2.561%	1	40	+59.750%
2025-12-30	16.4000	16.4000	16.4000	16.4000	-1.502%	1	40	+63.841%
2025-12-29	16.6500	16.6500	16.6500	16.6500	+3.416%	1	41	+61.381%
2025-12-24	16.1000	16.1000	16.1000	16.1000	0.000%	1	40	+66.894%
2025-12-23	16.1000	16.1000	16.1000	16.1000	-5.848%	2	40	+66.894%
2025-11-20	17.1500	17.1500	17.1000	17.1000	-1.837%	2	40	+57.135%
2025-11-14	17.4200	17.4200	17.4200	17.4200	+16.133%	1	41	+54.248%
2025-11-10	14.9400	15.0000	14.9400	15.0000	-6.074%	2	41	+79.133%
2025-11-07	15.9700	15.9700	15.9700	15.9700	+6.325%	2	42	+68.253%
2025-11-06	14.9500	15.0200	14.9500	15.0200	+0.468%	2	42	+78.895%
2025-11-05	14.9500	14.9500	14.9500	14.9500	+16.433%	1	42	+79.732%
2025-10-27	12.8400	12.8400	12.8400	12.8400	-17.692%	1	42	+109.268%
2025-10-10	15.0000	15.9000	15.0000	15.6000	+36.245%	29	42	+72.244%
2025-10-08	11.6000	11.6000	11.4500	11.4500	+1.327%	2	30	+134.672%
2025-10-07	11.1500	11.3000	11.1500	11.3000	-1.137%	2	29	+137.788%
2025-09-30	11.4300	11.4300	11.4300	11.4300	-6.694%	6	29	+135.083%
2025-09-26	12.2500	12.2500	12.2500	12.2500	-1.210%	1	26	+119.347%
2025-09-25	12.4000	12.4000	12.4000	12.4000	+4.027%	1	25	+116.694%
2025-09-24	11.7700	11.9200	11.7700	11.9200	-18.635%	4	24	+125.419%
2025-09-16	14.6500	14.6500	14.6500	14.6500	-7.161%	1	24	+83.413%
2025-09-12	15.7800	15.7800	15.7800	15.7800	+3.475%	1	24	+70.279%
2025-09-11	16.9000	17.0000	15.2500	15.2500	-17.568%	7	24	+76.197%
2025-09-10	18.3300	18.6500	18.3300	18.5000	+4.697%	7	26	+45.243%
2025-09-09	18.0000	18.0000	17.5700	17.6700	-15.697%	4	25	+52.066%
2025-09-05	20.9600	20.9600	20.9600	20.9600	+3.865%	1	22	+28.197%
2025-09-02	20.7500	20.7500	19.8400	20.1800	-4.721%	3	21	+33.152%
2025-08-29	23.2600	23.2600	20.8300	21.1800	-14.597%	6	20	+26.865%
2025-08-27	24.7500	24.8000	24.7500	24.8000	+3.983%	2	20	+8.347%
2025-08-25	23.8500	23.8500	23.8500	23.8500	-8.726%	5	19	+12.662%
2025-08-21	26.1300	26.1300	26.1300	26.1300	+2.270%	1	14	+2.832%
2025-08-15	25.2000	25.5500	25.2000	25.5500	+4.116%	4	13	+5.166%
2025-08-14	24.6400	24.6400	24.5400	24.5400	-7.045%	2	12	+9.495%
2025-08-05	26.4000	26.4000	26.4000	26.4000	+2.604%	1	10	+1.780%
2025-07-29	25.7300	25.7300	25.7300	25.7300	+3.541%	2	9	+4.431%
2025-07-28	25.0500	25.0500	24.8500	24.8500	+1.263%	4	7	+8.129%
2025-07-24	24.5400	24.5400	24.5400	24.5400	-12.169%	1	4	+9.495%
2025-07-16	27.9400	27.9400	27.9400	27.9400	-3.154%	1	3	-3.830%
2025-06-26	28.8500	28.8500	28.8500	28.8500	-0.620%	1	2	-6.863%
2025-06-13	29.0300	29.0300	29.0300	29.0300	+8.564%	2	1	-7.441%
2025-06-05	26.7400	26.7400	26.7400	26.7400	-10.569%	1	370	+0.486%
2025-05-30	29.9000	29.9000	29.9000	29.9000	+5.616%	40	370	-10.134%
2025-05-29	28.3100	28.3100	28.3100	28.3100	+1.107%	1	350	-5.087%
2025-05-28	28.0000	28.0000	28.0000	28.0000	+5.066%	30	349	-4.036%
2025-05-22	26.6500	26.6500	26.6500	26.6500	+2.500%	1	319	+0.826%
2025-05-21	26.0000	26.0000	26.0000	26.0000	+1.961%	1	318	+3.346%
2025-05-20	25.5000	25.5000	25.5000	25.5000	+8.928%	1	317	+5.373%
2025-05-16	23.4100	23.4100	23.4100	23.4100	-9.962%	2	316	+14.780%
2025-05-15	25.1700	26.0000	25.1700	26.0000	+14.841%	111	315	+3.346%
2025-05-14	22.6400	22.6400	22.6400	22.6400	-4.271%	2	204	+18.684%
2025-05-12	22.8200	23.6500	22.8200	23.6500	-9.213%	102	202	+13.615%
2025-05-07	26.0500	26.0500	26.0500	26.0500	+3.620%	100	102	+3.148%
2025-05-05	25.2500	25.2500	25.1400	25.1400	0.000%	2	2	+6.881%