Dark

BABA20271217P90
BABA Dec 17 2027 90.00 Put (BABA271217P00090000)
option OPRA

Inactive

Sep 22, 2026

7.50-5.063%(-0.40)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.3000	7.5000	7.3000	7.5000	-5.063%	6	820	0.000%
2026-09-21	7.9000	7.9000	7.9000	7.9000	-12.222%	5	814	-5.063%
2026-09-15	9.0000	9.0000	9.0000	9.0000	-3.743%	1	809	-16.667%
2026-09-10	9.4000	9.4000	9.3500	9.3500	+1.410%	7	808	-19.786%
2026-09-09	9.2200	9.2200	9.2200	9.2200	+2.444%	2	801	-18.655%
2026-09-03	9.0000	9.0000	9.0000	9.0000	+5.882%	1	799	-16.667%
2026-09-02	8.5000	8.5000	8.5000	8.5000	-0.585%	250	800	-11.765%
2026-08-31	8.3500	8.5500	8.3500	8.5500	+2.395%	4	626	-12.281%
2026-08-27	8.3500	8.3500	8.3500	8.3500	+6.369%	9	622	-10.180%
2026-08-25	7.8500	7.8500	7.8500	7.8500	0.000%	1	614	-4.459%
2026-08-21	7.5000	7.8500	7.5000	7.8500	+12.143%	9	613	-4.459%
2026-08-20	7.0000	7.0000	7.0000	7.0000	+10.935%	2	607	+7.143%
2026-08-19	6.3500	6.3500	6.3100	6.3100	-12.966%	2	605	+18.859%
2026-08-14	7.2500	7.2500	7.2500	7.2500	-4.605%	1	604	+3.448%
2026-08-13	7.4400	7.6000	7.4400	7.6000	+12.593%	2	603	-1.316%
2026-08-11	6.7000	6.7500	6.7000	6.7500	+6.132%	116	602	+11.111%
2026-08-10	6.3600	6.3600	6.3600	6.3600	-15.762%	4	486	+17.925%
2026-08-03	7.5500	7.5500	7.5500	7.5500	-9.905%	1	482	-0.662%
2026-07-31	8.3800	8.3800	8.3800	8.3800	-11.789%	2	482	-10.501%
2026-07-29	9.5000	9.5000	9.5000	9.5000	-0.524%	3	484	-21.053%
2026-07-28	9.9500	9.9500	9.5500	9.5500	+3.692%	6	483	-21.466%
2026-07-21	9.2100	9.2100	9.2100	9.2100	+2.333%	2	477	-18.567%
2026-07-20	9.7200	9.7200	9.0000	9.0000	-1.532%	2	479	-16.667%
2026-07-15	9.2000	9.2000	9.1400	9.1400	-11.434%	5	480	-17.943%
2026-07-14	10.3200	10.3200	10.3200	10.3200	+2.178%	5	477	-27.326%
2026-07-13	9.9000	10.2000	9.9000	10.1000	-3.164%	23	477	-25.743%
2026-07-09	10.4300	10.4300	10.4300	10.4300	-26.028%	1	463	-28.092%
2026-07-07	14.1000	14.1000	14.1000	14.1000	-1.053%	1	462	-46.809%
2026-07-01	14.1000	14.3000	14.1000	14.2500	-2.062%	52	461	-47.368%
2026-06-30	14.5500	14.5500	14.5500	14.5500	-4.276%	1	423	-48.454%
2026-06-29	15.2000	15.2000	15.2000	15.2000	-1.935%	1	424	-50.658%
2026-06-26	15.3600	15.5000	15.3600	15.5000	+4.377%	10	424	-51.613%
2026-06-25	14.3000	14.8500	14.3000	14.8500	+14.231%	12	414	-49.495%
2026-06-24	12.4000	13.0000	12.4000	13.0000	+6.996%	2	414	-42.308%
2026-06-23	11.4800	12.1500	11.4800	12.1500	+6.579%	6	413	-38.272%
2026-06-22	11.5000	11.5000	11.4000	11.4000	+7.042%	6	410	-34.211%
2026-06-18	11.3000	11.3000	10.6500	10.6500	-1.389%	4	416	-29.577%
2026-06-17	10.2100	10.8000	10.2100	10.8000	+2.467%	3	416	-30.556%
2026-06-16	10.5400	10.5400	10.5400	10.5400	+7.441%	11	413	-28.843%
2026-06-15	9.8100	9.8100	9.8100	9.8100	-1.900%	2	418	-23.547%
2026-06-12	9.8500	10.0000	9.8500	10.0000	+5.820%	72	416	-25.000%
2026-06-10	9.6000	9.6000	9.4500	9.4500	+37.355%	11	381	-20.635%
2026-06-02	6.8800	6.8800	6.8800	6.8800	-10.649%	6	380	+9.012%
2026-05-28	7.7000	7.7000	7.7000	7.7000	+6.207%	1	380	-2.597%
2026-05-27	7.2500	7.2500	7.2500	7.2500	0.000%	1	380	+3.448%
2026-05-22	7.1500	7.2500	7.1500	7.2500	+7.407%	2	378	+3.448%
2026-05-21	7.2000	7.2000	6.7500	6.7500	+16.379%	22	367	+11.111%
2026-05-13	5.8500	5.8500	5.8000	5.8000	-17.963%	500	367	+29.310%
2026-04-30	7.0700	7.0700	7.0700	7.0700	-3.810%	1	835	+6.082%
2026-04-27	7.3500	7.3500	7.3500	7.3500	-27.228%	1	836	+2.041%
2026-04-07	10.1000	10.1000	10.1000	10.1000	+11.849%	1	836	-25.743%
2026-04-02	9.1500	9.1500	9.0300	9.0300	+0.894%	2	836	-16.944%
2026-03-27	9.0000	9.0000	8.9500	8.9500	+30.657%	2	836	-16.201%
2026-03-10	6.8500	6.8500	6.8500	6.8500	-11.954%	9	837	+9.489%
2026-03-06	7.7800	7.7800	7.7800	7.7800	-2.750%	1	846	-3.599%
2026-03-05	8.2000	8.2000	8.0000	8.0000	+13.475%	16	847	-6.250%
2026-03-03	7.0500	7.0500	7.0500	7.0500	+19.492%	9	854	+6.383%
2026-02-27	5.9000	5.9000	5.9000	5.9000	+37.209%	1	845	+27.119%
2026-02-03	4.3000	4.3000	4.3000	4.3000	+4.878%	8	845	+74.419%
2026-01-16	4.1000	4.1000	4.1000	4.1000	-25.455%	10	837	+82.927%
2026-01-07	5.5000	5.5000	5.5000	5.5000	+3.774%	10	837	+36.364%
2025-12-31	5.1500	5.3000	5.1500	5.3000	+4.950%	38	799	+41.509%
2025-12-23	5.0500	5.0500	5.0500	5.0500	-0.980%	10	799	+48.515%
2025-12-22	5.2000	5.2000	5.1000	5.1000	-5.556%	23	809	+47.059%
2025-12-11	5.4000	5.4000	5.4000	5.4000	+4.854%	15	804	+38.889%
2025-12-08	5.1500	5.1500	5.1500	5.1500	-4.630%	30	789	+45.631%
2025-12-05	5.4000	5.4000	5.4000	5.4000	+0.935%	5	819	+38.889%
2025-12-04	5.2500	5.3500	5.0000	5.3500	-2.372%	35	824	+40.187%
2025-12-02	5.4900	5.5000	5.4700	5.4800	-0.364%	4	794	+36.861%
2025-12-01	5.5000	5.5000	5.5000	5.5000	-1.786%	3	791	+36.364%
2025-11-18	5.6000	5.6000	5.6000	5.6000	-8.197%	3	788	+33.929%
2025-11-14	6.1000	6.1000	6.1000	6.1000	+4.631%	1	791	+22.951%
2025-11-13	5.7400	5.8300	5.7400	5.8300	+5.425%	4	790	+28.645%
2025-11-11	5.5700	5.5700	5.5300	5.5300	+4.340%	11	789	+35.624%
2025-11-10	5.3500	5.4000	5.3000	5.3000	-11.667%	25	785	+41.509%
2025-11-07	6.0000	6.0000	6.0000	6.0000	+10.497%	10	770	+25.000%
2025-11-06	5.3600	5.4300	5.3600	5.4300	+0.556%	2	780	+38.122%
2025-10-22	5.4000	5.4000	5.4000	5.4000	-1.818%	1	780	+38.889%
2025-10-16	5.5000	5.5000	5.5000	5.5000	-2.998%	10	779	+36.364%
2025-10-10	5.0000	5.6700	5.0000	5.6700	+41.750%	40	789	+32.275%
2025-10-07	3.8800	4.0000	3.8800	4.0000	+4.167%	32	760	+87.500%
2025-10-02	3.8400	3.8400	3.8400	3.8400	+3.784%	10	760	+95.313%
2025-10-01	3.7000	3.7000	3.7000	3.7000	-4.639%	1	750	+102.703%
2025-09-30	3.8000	3.8800	3.8000	3.8800	-7.619%	13	751	+93.299%
2025-09-24	4.4000	4.4000	4.0500	4.2000	-11.579%	27	754	+78.571%
2025-09-23	4.6500	4.7500	4.6500	4.7500	+1.064%	64	749	+57.895%
2025-09-19	4.6000	4.7000	4.6000	4.7000	0.000%	21	707	+59.574%
2025-09-18	4.7000	4.7000	4.7000	4.7000	+2.620%	10	698	+59.574%
2025-09-17	4.7700	4.8300	4.5800	4.5800	-9.843%	31	693	+63.755%
2025-09-16	5.0800	5.0800	5.0800	5.0800	-12.414%	10	696	+47.638%
2025-09-12	5.8000	5.8000	5.8000	5.8000	+0.870%	1	692	+29.310%
2025-09-11	6.0000	6.0800	5.7500	5.7500	-12.214%	3	692	+30.435%
2025-09-10	6.5500	6.5500	6.5500	6.5500	+4.800%	2	689	+14.504%
2025-09-09	6.5300	6.6800	6.2500	6.2500	-12.219%	13	689	+20.000%
2025-09-08	7.1100	7.1200	7.1100	7.1200	-7.532%	6	689	+5.337%
2025-09-05	7.9000	8.0400	7.7000	7.7000	+10.791%	17	695	-2.597%
2025-09-03	6.9500	6.9500	6.9500	6.9500	0.000%	1	709	+7.914%
2025-09-02	7.0000	7.1800	6.9500	6.9500	+0.725%	6	708	+7.914%
2025-08-29	7.9500	7.9500	6.9000	6.9000	-27.368%	8	700	+8.696%
2025-08-28	8.4500	9.5000	8.4500	9.5000	+5.088%	6	700	-21.053%
2025-08-27	8.9900	9.0400	8.9900	9.0400	+7.619%	3	696	-17.035%
2025-08-25	8.4000	8.4000	8.4000	8.4000	-5.618%	1	695	-10.714%
2025-08-22	9.3500	9.3500	8.9000	8.9000	-9.645%	2	694	-15.730%
2025-08-21	9.8500	9.8500	9.8500	9.8500	+4.233%	1	693	-23.858%
2025-08-19	9.4500	9.4500	9.4500	9.4500	+1.070%	1	692	-20.635%
2025-08-18	9.3500	9.3500	9.3500	9.3500	+1.630%	2	693	-19.786%
2025-08-14	9.2000	9.2000	9.2000	9.2000	+8.235%	3	693	-18.478%
2025-08-13	8.5000	8.5000	8.5000	8.5000	-10.995%	1	690	-11.765%
2025-08-11	9.5500	9.5500	9.5500	9.5500	+0.526%	10	690	-21.466%
2025-08-07	9.5000	9.5000	9.5000	9.5000	-4.618%	1	680	-21.053%
2025-08-05	9.9600	9.9600	9.9600	9.9600	+1.840%	5	680	-24.699%
2025-08-04	9.7800	9.7800	9.7800	9.7800	+1.138%	6	675	-23.313%
2025-07-29	9.4100	9.6700	9.4100	9.6700	-1.527%	2	669	-22.441%
2025-07-25	9.8100	9.8700	9.7800	9.8200	+2.720%	11	669	-23.625%
2025-07-24	9.4500	9.5900	9.4000	9.5600	-2.449%	128	658	-21.548%
2025-07-22	10.1000	10.1200	9.8000	9.8000	+3.158%	85	611	-23.469%
2025-07-21	9.7500	9.7500	9.5000	9.5000	-12.037%	9	636	-21.053%
2025-07-15	11.0000	11.0000	10.7000	10.8000	-9.699%	4	635	-30.556%
2025-07-14	11.9800	12.0000	11.9600	11.9600	-1.157%	503	639	-37.291%
2025-07-11	12.3500	12.3500	12.1000	12.1000	-3.586%	7	138	-38.017%
2025-07-10	12.6500	12.6500	12.5500	12.5500	-4.780%	6	131	-40.239%
2025-07-09	12.9000	13.1800	12.9000	13.1800	+10.756%	4	125	-43.096%
2025-07-08	12.2900	12.2900	11.9000	11.9000	-4.494%	3	121	-36.975%
2025-07-07	12.2500	12.4800	12.2500	12.4600	+6.043%	7	120	-39.807%
2025-07-03	11.8300	11.9000	11.7500	11.7500	+1.293%	9	104	-36.170%
2025-07-02	11.3700	11.6000	11.2700	11.6000	+4.505%	38	104	-35.345%
2025-07-01	11.1000	11.1000	11.1000	11.1000	-1.158%	1	67	-32.432%
2025-06-30	11.6700	11.8800	11.2300	11.2300	+1.171%	6	67	-33.215%
2025-06-27	11.2400	11.2400	11.0300	11.1000	-4.639%	9	61	-32.432%
2025-06-26	11.5800	11.6400	11.5800	11.6400	+3.100%	3	52	-35.567%
2025-06-25	11.2900	11.2900	11.2900	11.2900	+6.711%	1	49	-33.570%
2025-06-24	10.0000	10.5800	10.0000	10.5800	-9.340%	7	48	-29.112%
2025-06-23	11.6700	11.6800	11.6300	11.6700	+0.603%	20	41	-35.733%
2025-06-18	11.6000	11.6000	11.6000	11.6000	+5.455%	10	11	-35.345%
2025-06-17	10.9900	11.0000	10.9900	11.0000	-2.655%	10	11	-31.818%
2025-06-16	11.3000	11.3000	11.3000	11.3000	+8.134%	1	1	-33.628%
2025-06-09	10.4500	10.4500	10.4500	10.4500	-10.684%	2	59	-28.230%
2025-06-02	11.7000	11.7000	11.7000	11.7000	+3.084%	7	57	-35.897%
2025-05-29	11.3500	11.3500	11.3500	11.3500	+8.095%	1	50	-33.921%
2025-05-21	10.5000	10.5000	10.5000	10.5000	-6.250%	1	50	-28.571%
2025-05-19	11.2000	11.2000	11.2000	11.2000	+4.283%	11	50	-33.036%
2025-05-15	10.7500	10.8500	10.6600	10.7400	+14.866%	38	50	-30.168%
2025-05-13	9.3500	9.3500	9.3500	9.3500	-10.952%	1	33	-19.786%
2025-05-08	10.5000	10.5000	10.5000	10.5000	+1.449%	10	32	-28.571%
2025-05-05	10.3500	10.3500	10.3500	10.3500	-10.000%	10	22	-27.536%
2025-05-01	11.5000	11.5000	11.5000	11.5000	0.000%	1	12	-34.783%
2025-04-23	11.5000	11.5000	11.5000	11.5000	0.000%	11	11	-34.783%