Dark

BABA20271217P150
BABA Dec 17 2027 150.00 Put (BABA271217P00150000)
option OPRA

EOD

Sep 25, 2026

45.27+1.139%(+0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	45.2700	45.2700	45.2700	45.2700	+1.139%	1	884	0.000%
2026-09-23	44.7600	44.7600	44.7600	44.7600	-2.822%	5	883	+1.139%
2026-09-14	46.0600	46.0600	46.0600	46.0600	+6.546%	500	882	-1.715%
2026-09-01	43.2300	43.2300	43.2300	43.2300	+19.321%	1	939	+4.719%
2026-08-11	36.2300	36.2300	36.2300	36.2300	+0.166%	1	939	+24.952%
2026-08-10	36.1700	36.1700	36.1700	36.1700	-1.978%	1	939	+25.159%
2026-08-07	36.9000	36.9000	36.9000	36.9000	+2.301%	1	939	+22.683%
2026-08-05	36.0700	36.0700	36.0700	36.0700	-19.343%	50	938	+25.506%
2026-07-27	44.8500	44.8500	44.0000	44.7200	+5.472%	26	988	+1.230%
2026-07-21	42.4000	42.4000	42.4000	42.4000	-24.353%	1	996	+6.769%
2026-07-06	56.0500	56.0500	56.0500	56.0500	-3.362%	1	996	-19.233%
2026-06-29	57.0800	58.0000	57.0800	58.0000	+15.653%	2	995	-21.948%
2026-06-22	50.3600	50.3600	50.1500	50.1500	+6.025%	53	994	-9.731%
2026-06-16	47.3000	47.3000	47.3000	47.3000	+0.318%	2	943	-4.292%
2026-06-11	47.1500	47.1500	47.1500	47.1500	+12.262%	10	943	-3.987%
2026-06-08	42.0000	42.0000	42.0000	42.0000	+0.719%	1	933	+7.786%
2026-06-05	41.7000	41.7000	41.7000	41.7000	+13.161%	1	933	+8.561%
2026-05-26	36.8500	37.0200	36.8000	36.8500	+4.986%	156	934	+22.849%
2026-05-15	35.1000	35.1000	35.1000	35.1000	+10.031%	6	1,029	+28.974%
2026-05-14	31.8000	31.9000	31.8000	31.9000	+5.176%	506	1,029	+41.912%
2026-05-13	30.3300	30.3300	30.3300	30.3300	-5.866%	10	533	+49.258%
2026-05-06	32.2200	32.2200	32.2200	32.2200	-8.648%	10	533	+40.503%
2026-05-05	35.5000	35.5000	35.2000	35.2700	-0.871%	7	533	+28.353%
2026-04-30	35.5800	35.5800	35.5800	35.5800	+11.676%	10	538	+27.234%
2026-04-17	31.8600	31.8600	31.8600	31.8600	-20.449%	1	528	+42.090%
2026-03-19	40.3300	40.3300	40.0500	40.0500	+13.940%	4	527	+13.034%
2026-03-11	34.8500	35.1500	34.8000	35.1500	+1.209%	3	523	+28.791%
2026-03-03	37.0000	37.0000	34.4500	34.7300	+21.137%	8	523	+30.348%
2026-02-20	28.6700	28.6700	28.6700	28.6700	+7.338%	8	520	+57.900%
2026-02-18	26.7100	26.7100	26.7100	26.7100	-3.574%	1	528	+69.487%
2026-02-17	27.0100	27.7000	27.0100	27.7000	+19.140%	11	528	+63.430%
2026-02-10	23.2500	23.2500	23.2500	23.2500	-2.311%	5	537	+94.710%
2026-02-03	23.8000	23.8000	23.8000	23.8000	+7.449%	5	534	+90.210%
2026-01-30	22.1500	22.1500	22.1500	22.1500	+5.476%	5	529	+104.379%
2026-01-28	21.0000	21.0000	21.0000	21.0000	-6.082%	5	529	+115.571%
2026-01-26	22.3600	22.3600	22.3600	22.3600	+8.544%	5	529	+102.460%
2026-01-22	21.2000	21.2000	20.6000	20.6000	-13.263%	7	529	+119.757%
2026-01-21	23.7500	23.7500	23.7500	23.7500	-5.303%	1	525	+90.611%
2026-01-20	24.5000	25.0800	24.5000	25.0800	+9.472%	37	526	+80.502%
2026-01-14	22.9100	22.9100	22.9100	22.9100	-2.469%	20	555	+97.599%
2026-01-12	23.9000	23.9000	23.4500	23.4900	-17.143%	17	575	+92.720%
2026-01-09	28.4000	28.4000	28.3500	28.3500	+1.250%	21	576	+59.683%
2026-01-06	28.0000	28.0000	28.0000	28.0000	+5.461%	2	555	+61.679%
2026-01-02	26.5500	26.5500	26.5500	26.5500	-10.365%	1	555	+70.508%
2025-12-31	29.6200	29.6200	29.6200	29.6200	+5.447%	1	553	+52.836%
2025-12-24	28.0900	28.0900	28.0900	28.0900	+1.408%	1	552	+61.161%
2025-12-23	27.7000	27.7100	27.7000	27.7000	-3.417%	8	552	+63.430%
2025-12-22	28.6800	28.6800	28.6800	28.6800	-1.443%	1	543	+57.845%
2025-12-17	28.9800	29.1000	28.9800	29.1000	+2.285%	2	543	+55.567%
2025-12-16	29.2000	29.2000	28.4500	28.4500	-1.557%	8	542	+59.121%
2025-12-15	28.9000	28.9000	28.9000	28.9000	+5.091%	1	534	+56.644%
2025-12-05	27.5000	27.5000	27.5000	27.5000	+1.852%	1	534	+64.618%
2025-12-03	27.0000	27.0000	27.0000	27.0000	+1.124%	20	533	+67.667%
2025-12-02	27.0500	27.0500	26.7000	26.7000	-6.349%	12	513	+69.551%
2025-11-28	28.5100	28.5200	27.9000	28.5100	-4.967%	7	523	+58.786%
2025-11-26	29.0000	30.0000	29.0000	30.0000	+5.634%	10	520	+50.900%
2025-11-25	28.0000	28.4000	27.9000	28.4000	+4.373%	43	520	+59.401%
2025-11-24	27.0000	27.2100	27.0000	27.2100	-7.101%	7	507	+66.373%
2025-11-20	27.5500	29.2900	26.9500	29.2900	+7.289%	35	503	+54.558%
2025-11-19	28.6200	28.6200	27.3000	27.3000	-8.543%	53	507	+65.824%
2025-11-14	29.1000	29.9600	29.1000	29.8500	+16.830%	22	521	+51.658%
2025-11-10	25.8500	25.8500	25.5500	25.5500	-0.039%	3	511	+77.182%
2025-11-06	25.4000	26.0000	25.3000	25.5600	-2.517%	12	511	+77.113%
2025-11-05	26.2200	26.2200	26.2200	26.2200	+0.268%	1	501	+72.654%
2025-11-04	26.2000	26.2000	26.1500	26.1500	-0.570%	2	502	+73.117%
2025-11-03	26.3000	26.3000	26.3000	26.3000	+4.573%	250	251	+72.129%
2025-10-31	25.1200	25.1500	25.1200	25.1500	+5.010%	2	251	+80.000%
2025-10-30	23.9500	23.9500	23.9500	23.9500	-6.078%	2	252	+89.019%
2025-10-22	25.5000	25.5000	25.5000	25.5000	+8.511%	1	250	+77.529%
2025-10-20	23.5000	23.5000	23.5000	23.5000	-7.662%	1	250	+92.638%
2025-10-15	25.4500	25.4500	25.4500	25.4500	-5.566%	5	250	+77.878%
2025-10-10	23.1000	26.9500	23.1000	26.9500	+20.045%	12	250	+67.978%
2025-10-09	22.5300	22.5300	22.3400	22.4500	+19.733%	20	241	+101.648%
2025-10-02	19.4000	19.4000	18.0000	18.7500	-6.716%	48	231	+141.440%
2025-09-29	20.1000	20.1000	20.1000	20.1000	-10.667%	2	231	+125.224%
2025-09-26	22.2500	22.5000	22.2500	22.5000	+4.651%	2	231	+101.200%
2025-09-25	21.5000	21.5000	21.5000	21.5000	+5.032%	2	230	+110.558%
2025-09-24	21.2500	21.2500	20.4500	20.4700	-14.351%	5	230	+121.153%
2025-09-22	23.5400	24.0000	23.5400	23.9000	+1.702%	4	230	+89.414%
2025-09-19	23.5000	23.5000	23.5000	23.5000	-4.665%	1	234	+92.638%
2025-09-18	24.6600	24.7200	24.3000	24.6500	+6.664%	173	234	+83.651%
2025-09-17	23.2500	23.2500	23.1100	23.1100	-5.481%	5	69	+95.889%
2025-09-16	25.2700	25.2700	24.4500	24.4500	-5.598%	21	65	+85.153%
2025-09-15	25.9000	25.9000	25.9000	25.9000	-5.681%	1	84	+74.788%
2025-09-11	28.7200	28.9000	26.9500	27.4600	-12.687%	56	83	+64.858%
2025-09-10	30.8000	31.5200	30.8000	31.4500	+3.216%	28	83	+43.943%
2025-09-09	30.9100	31.3000	30.3500	30.4700	-14.650%	35	57	+48.572%
2025-09-04	35.2500	35.7000	35.2500	35.7000	+6.313%	3	27	+26.807%
2025-09-02	34.0000	34.0000	33.5800	33.5800	-2.808%	2	25	+34.812%
2025-08-29	35.0000	35.1100	34.0100	34.5500	-14.586%	6	19	+31.027%
2025-07-28	40.4500	40.4500	40.4500	40.4500	-3.736%	13	19	+11.916%
2025-07-25	42.0200	42.0200	42.0200	42.0200	-15.111%	13	19	+7.734%
2025-07-10	49.5000	49.5000	49.5000	49.5000	-3.358%	2	6	-8.545%
2025-07-09	51.2200	51.2200	51.2200	51.2200	+13.193%	1	4	-11.617%
2025-06-25	44.4600	45.2500	44.4600	45.2500	+6.848%	3	3	+0.044%
2025-06-09	42.3500	42.3500	42.3500	42.3500	-3.443%	1	14	+6.895%
2025-06-04	43.8600	43.8600	43.8600	43.8600	-4.652%	10	13	+3.215%
2025-05-30	46.0000	46.0000	46.0000	46.0000	+14.002%	20	13	-1.587%
2025-05-09	40.3500	40.3500	40.3500	40.3500	+0.498%	4	3	+12.193%
2025-05-08	40.1500	40.1500	40.1500	40.1500	0.000%	1	1	+12.752%