Dark

BABA20271217P50
BABA Dec 17 2027 50.00 Put (BABA271217P00050000)
option OPRA

Inactive

Jul 1, 2026

2.05-4.206%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0500	2.0500	2.0500	2.0500	-4.206%	2	3,082	0.000%
2026-06-30	2.1400	2.1400	2.1400	2.1400	+9.184%	1	3,080	-4.206%
2026-06-25	1.9600	1.9600	1.9600	1.9600	+29.801%	1	3,080	+4.592%
2026-06-23	1.5000	1.5400	1.4800	1.5100	+43.810%	308	3,080	+35.762%
2026-06-05	1.0500	1.0500	1.0500	1.0500	+75.000%	1	2,983	+95.238%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-40.594%	10	2,982	+241.667%
2026-05-01	1.0100	1.0100	1.0100	1.0100	+2.020%	2	2,992	+102.970%
2026-04-30	0.9900	0.9900	0.9900	0.9900	+4.211%	5	2,992	+107.071%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-35.374%	3	2,987	+115.789%
2026-04-07	1.4700	1.4700	1.4700	1.4700	+15.748%	20	2,987	+39.456%
2026-03-30	1.2700	1.2700	1.2700	1.2700	+24.510%	1	2,987	+61.417%
2026-03-12	1.0200	1.0200	1.0200	1.0200	+2.000%	2	2,987	+100.980%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-5.660%	12	2,985	+105.000%
2026-03-09	1.0500	1.0600	1.0500	1.0600	+63.077%	2	2,992	+93.396%
2026-03-02	0.6500	0.6500	0.6500	0.6500	+6.557%	1	2,992	+215.385%
2026-02-17	0.5500	0.6100	0.5500	0.6100	+22.000%	4	2,991	+236.066%
2026-02-12	0.4800	0.5000	0.4800	0.5000	+4.167%	211	2,989	+310.000%
2026-02-10	0.4400	0.4800	0.4400	0.4800	-4.000%	410	2,990	+327.083%
2026-02-09	0.5000	0.5000	0.5000	0.5000	+13.636%	297	2,991	+310.000%
2026-02-06	0.4400	0.4800	0.4400	0.4400	-10.204%	497	2,991	+365.909%
2026-02-05	0.4900	0.4900	0.4900	0.4900	0.000%	90	2,992	+318.367%
2026-02-04	0.5000	0.5100	0.4000	0.4900	0.000%	2,106	2,992	+318.367%
2026-02-03	0.4500	0.5400	0.4500	0.4900	+11.364%	3,105	3,036	+318.367%
2026-02-02	0.4100	0.4500	0.4000	0.4400	-15.385%	3,976	3,800	+365.909%
2026-01-30	0.5200	0.5200	0.5200	0.5200	+15.556%	1	2,107	+294.231%
2026-01-29	0.4200	0.4500	0.4100	0.4500	0.000%	202	2,107	+355.556%
2026-01-28	0.4100	0.4500	0.4100	0.4500	0.000%	399	2,150	+355.556%
2026-01-26	0.4800	0.4800	0.4000	0.4500	+2.273%	200	2,150	+355.556%
2026-01-23	0.4000	0.4400	0.4000	0.4400	+4.762%	798	2,150	+365.909%
2026-01-22	0.4200	0.4200	0.4200	0.4200	-14.286%	4	2,150	+388.095%
2026-01-21	0.4000	0.4900	0.4000	0.4900	+13.953%	443	2,150	+318.367%
2026-01-20	0.4400	0.4400	0.4000	0.4300	-2.273%	851	2,149	+376.744%
2026-01-16	0.4400	0.4500	0.4000	0.4400	+10.000%	458	2,283	+365.909%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-9.091%	500	2,283	+412.500%
2026-01-14	0.3900	0.4600	0.3900	0.4400	+10.000%	615	2,283	+365.909%
2026-01-13	0.4200	0.4200	0.4000	0.4000	-4.762%	200	2,286	+412.500%
2026-01-12	0.4200	0.6200	0.4200	0.4200	-30.000%	368	2,286	+388.095%
2026-01-09	0.5500	0.6000	0.5500	0.6000	+20.000%	77	2,245	+241.667%
2026-01-08	0.4700	0.5000	0.4700	0.5000	-21.875%	157	2,245	+310.000%
2026-01-07	0.5800	0.6400	0.5100	0.6400	+12.281%	561	2,245	+220.313%
2026-01-06	0.5500	0.5700	0.4800	0.5700	+14.000%	125	2,359	+259.649%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-23.077%	10	2,370	+310.000%
2025-12-31	0.5000	0.6500	0.5000	0.6500	+18.182%	11	2,370	+215.385%
2025-12-30	0.6000	0.6000	0.5500	0.5500	0.000%	48	2,370	+272.727%
2025-12-26	0.5500	0.5500	0.5500	0.5500	0.000%	21	2,338	+272.727%
2025-12-24	0.6100	0.6300	0.5300	0.5500	+10.000%	155	2,406	+272.727%
2025-12-23	0.5500	0.7000	0.5000	0.5000	-16.667%	244	2,406	+310.000%
2025-12-22	0.6300	0.6400	0.6000	0.6000	0.000%	102	2,406	+241.667%
2025-12-19	0.6800	0.7200	0.6000	0.6000	-4.762%	279	2,346	+241.667%
2025-12-18	0.7300	0.7400	0.6100	0.6300	-8.696%	431	2,417	+225.397%
2025-12-17	0.7700	0.7700	0.6800	0.6900	-2.817%	40	2,504	+197.101%
2025-12-16	0.7400	0.8000	0.7100	0.7100	-1.389%	106	2,503	+188.732%
2025-12-15	0.8000	0.8100	0.6600	0.7200	-6.494%	625	2,483	+184.722%
2025-12-12	0.7700	0.8000	0.6800	0.7700	-1.282%	1,007	2,577	+166.234%
2025-12-11	0.8100	0.8300	0.7800	0.7800	+8.333%	136	2,939	+162.821%
2025-12-10	0.7600	0.7700	0.6700	0.7200	-5.263%	86	2,948	+184.722%
2025-12-09	0.8100	0.8300	0.7100	0.7600	-1.299%	690	2,944	+169.737%
2025-12-08	0.8000	0.8400	0.7600	0.7700	-3.750%	765	2,898	+166.234%
2025-12-05	0.8200	0.8400	0.7400	0.8000	-4.762%	1,878	2,643	+156.250%
2025-12-04	0.8500	0.8800	0.7900	0.8400	+9.091%	416	1,825	+144.048%
2025-12-03	0.9500	0.9700	0.7700	0.7700	-8.333%	682	1,666	+166.234%
2025-12-02	0.9500	0.9500	0.8400	0.8400	0.000%	565	1,281	+144.048%
2025-12-01	0.8400	0.9500	0.8000	0.8400	-4.545%	949	1,070	+144.048%
2025-11-28	0.9100	0.9100	0.8800	0.8800	0.000%	151	590	+132.955%
2025-11-26	0.9900	0.9900	0.8500	0.8800	-12.000%	480	362	+132.955%
2025-11-25	0.9800	1.0400	0.8800	1.0000	+12.360%	535	362	+105.000%
2025-11-24	1.0000	1.0000	0.8700	0.8900	-11.000%	249	238	+130.337%
2025-11-14	1.0000	1.0000	1.0000	1.0000	+2.041%	1	100	+105.000%
2025-11-05	0.9800	0.9800	0.9800	0.9800	+2.083%	10	99	+109.184%
2025-10-30	0.9500	0.9600	0.9500	0.9600	+20.000%	6	109	+113.542%
2025-10-27	0.8000	0.8000	0.8000	0.8000	-14.894%	25	82	+156.250%
2025-10-21	0.9400	0.9400	0.9400	0.9400	+16.049%	2	82	+118.085%
2025-10-20	0.8100	0.8100	0.8100	0.8100	-16.495%	5	80	+153.086%
2025-10-17	0.9700	0.9700	0.9700	0.9700	+34.722%	40	85	+111.340%
2025-09-26	0.7200	0.7200	0.7200	0.7200	-4.000%	2	45	+184.722%
2025-09-25	0.7500	0.7500	0.7300	0.7500	-15.730%	3	43	+173.333%
2025-09-17	0.9000	0.9000	0.8900	0.8900	+4.706%	2	40	+130.337%
2025-09-16	0.8500	0.9000	0.8500	0.8500	-10.526%	3	38	+141.176%
2025-09-11	1.0800	1.0800	0.9500	0.9500	-15.179%	11	38	+115.789%
2025-09-09	1.1200	1.1200	1.1200	1.1200	-6.667%	2	32	+83.036%
2025-09-04	1.2000	1.2000	1.2000	1.2000	+15.385%	1	30	+70.833%
2025-09-02	1.1000	1.1000	1.0400	1.0400	-20.000%	21	30	+97.115%
2025-08-25	1.3000	1.3000	1.3000	1.3000	-13.333%	1	23	+57.692%
2025-08-19	1.5000	1.5000	1.5000	1.5000	-8.537%	10	22	+36.667%
2025-07-25	1.6000	1.7000	1.6000	1.6400	+17.986%	4	22	+25.000%
2025-07-23	1.3900	1.3900	1.3900	1.3900	-18.235%	1	22	+47.482%
2025-07-15	1.7000	1.7000	1.7000	1.7000	-12.371%	8	21	+20.588%
2025-07-14	1.9400	1.9400	1.9400	1.9400	-3.000%	5	15	+5.670%
2025-07-11	2.0000	2.0000	2.0000	2.0000	-6.542%	10	10	+2.500%
2025-07-09	2.1300	2.1400	2.1300	2.1400	+3.883%	11	13	-4.206%
2025-07-07	2.0600	2.0600	2.0600	2.0600	+8.421%	2	2	-0.485%
2025-07-03	1.9000	1.9000	1.9000	1.9000	-10.798%	2	2	+7.895%
2025-06-18	2.1300	2.1300	2.1300	2.1300	-3.620%	2	5	-3.756%
2025-05-30	2.2100	2.2100	2.2100	2.2100	+10.500%	4	5	-7.240%
2025-05-23	2.1500	2.1500	2.0000	2.0000	-0.498%	4	1	+2.500%
2025-05-09	2.0100	2.0100	2.0100	2.0100	0.000%	2	1	+1.990%