Dark

BABA20280121P100
BABA Jan 21 2028 100.00 Put (BABA280121P00100000)
option OPRA

EOD

Jul 30, 2026

13.75-1.079%(-0.15)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	13.9000	13.9500	13.7500	13.7500	-1.079%	81	2,578	0.000%
2026-07-29	14.0000	14.0000	13.9000	13.9000	-4.795%	114	2,517	-1.079%
2026-07-23	14.5000	14.6000	14.5000	14.6000	+5.036%	98	2,453	-5.822%
2026-07-22	13.9000	13.9000	13.9000	13.9000	-1.767%	30	2,390	-1.079%
2026-07-17	14.1500	14.1500	14.1500	14.1500	+5.993%	60	2,360	-2.827%
2026-07-16	13.3500	13.3500	13.3500	13.3500	-9.797%	1	2,360	+2.996%
2026-07-10	14.8000	14.8000	14.8000	14.8000	-3.331%	1	2,360	-7.095%
2026-07-09	15.7000	15.7000	15.3100	15.3100	-6.589%	2	2,361	-10.189%
2026-07-08	17.0000	17.0000	16.2000	16.3900	-18.050%	23	2,362	-16.107%
2026-07-07	19.6500	20.0000	19.6500	20.0000	-1.235%	11	2,348	-31.250%
2026-07-06	20.2400	20.2500	20.2400	20.2500	-2.971%	2	2,349	-32.099%
2026-07-02	19.9000	20.8700	19.9000	20.8700	+4.612%	12	2,341	-34.116%
2026-07-01	20.2000	20.2000	19.6500	19.9500	-2.730%	17	2,341	-31.078%
2026-06-30	21.3000	21.3000	20.2500	20.5100	-3.709%	6	2,340	-32.960%
2026-06-29	20.4100	21.3000	20.1500	21.3000	+0.757%	47	2,339	-35.446%
2026-06-26	21.0500	21.1500	21.0100	21.1400	+4.395%	8	2,295	-34.957%
2026-06-25	19.5000	20.4000	19.5000	20.2500	+11.264%	135	2,295	-32.099%
2026-06-24	17.9600	18.2000	17.6500	18.2000	+4.899%	48	2,196	-24.451%
2026-06-23	16.4800	17.4400	16.4800	17.3500	+3.644%	6	2,205	-20.749%
2026-06-22	16.7400	16.7400	16.7400	16.7400	+2.385%	1	2,200	-17.861%
2026-06-18	15.9500	16.4000	15.9100	16.3500	+7.708%	24	2,181	-15.902%
2026-06-16	15.1800	15.1800	15.1800	15.1800	+5.344%	10	2,181	-9.420%
2026-06-15	14.4100	14.4100	14.4100	14.4100	-1.301%	1	2,171	-4.580%
2026-06-12	14.6000	14.6000	14.6000	14.6000	-5.806%	3	2,170	-5.822%
2026-06-11	15.0000	15.5000	15.0000	15.5000	+10.714%	108	2,173	-11.290%
2026-06-10	13.9000	14.0000	13.9000	14.0000	+6.952%	6	2,198	-1.786%
2026-06-09	13.1900	13.1900	13.0900	13.0900	+1.316%	3	2,192	+5.042%
2026-06-08	13.0000	13.0000	12.9200	12.9200	+2.621%	3	2,191	+6.424%
2026-06-05	12.5900	12.5900	12.5900	12.5900	+17.884%	1	2,190	+9.214%
2026-06-02	10.0500	10.8000	10.0500	10.6800	-10.177%	14	2,189	+28.745%
2026-05-29	11.8000	11.8900	11.8000	11.8900	+4.665%	16	2,178	+15.643%
2026-05-28	11.7500	11.8600	11.3600	11.3600	+5.380%	32	2,173	+21.039%
2026-05-26	10.7800	10.7800	10.7800	10.7800	-0.370%	1	2,172	+27.551%
2026-05-22	10.8200	10.8200	10.8200	10.8200	+0.651%	10	2,162	+27.079%
2026-05-21	10.7500	10.7500	10.7500	10.7500	+6.965%	6	2,160	+27.907%
2026-05-20	9.9700	10.1000	9.9500	10.0500	+16.185%	65	2,160	+36.816%
2026-05-14	8.6500	8.6500	8.6500	8.6500	-1.705%	1	2,097	+58.960%
2026-05-13	8.7000	8.8200	8.7000	8.8000	-12.000%	26	2,068	+56.250%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+4.712%	5	2,068	+37.500%
2026-05-08	9.5500	9.5500	9.5500	9.5500	+6.347%	5	2,068	+43.979%
2026-05-06	9.1500	9.4100	8.9800	8.9800	-12.561%	20	2,073	+53.118%
2026-05-05	10.2700	10.2700	10.2700	10.2700	-2.004%	1	2,071	+33.885%
2026-05-04	10.2000	10.4800	10.2000	10.4800	-2.602%	8	2,070	+31.202%
2026-05-01	10.7600	10.7600	10.7600	10.7600	+1.991%	16	2,069	+27.788%
2026-04-30	10.5500	10.5500	10.5500	10.5500	-4.352%	1	2,069	+30.332%
2026-04-28	11.0800	11.0800	10.6000	11.0300	+5.048%	6	2,068	+24.660%
2026-04-24	10.5000	10.5500	10.5000	10.5000	-2.326%	37	2,067	+30.952%
2026-04-23	10.7000	10.7500	10.7000	10.7500	+5.599%	33	2,087	+27.907%
2026-04-22	10.0500	10.1800	10.0500	10.1800	-0.683%	36	2,060	+35.069%
2026-04-21	10.0000	10.2500	10.0000	10.2500	+7.218%	91	1,989	+34.146%
2026-04-17	9.5600	9.5600	9.5600	9.5600	-5.347%	1	1,989	+43.828%
2026-04-16	9.9000	10.1000	9.9000	10.1000	-14.407%	11	1,988	+36.139%
2026-04-10	11.8200	11.8200	11.8000	11.8000	-3.830%	2	1,988	+16.525%
2026-04-09	12.8500	12.8500	12.2700	12.2700	+1.489%	5	1,988	+12.062%
2026-04-08	12.0900	12.0900	12.0900	12.0900	-10.643%	1	1,983	+13.730%
2026-04-07	13.5300	13.5300	13.5300	13.5300	+4.077%	1	1,983	+1.626%
2026-04-06	13.2500	13.2500	13.0000	13.0000	-2.329%	6	1,983	+5.769%
2026-04-02	13.3100	13.3100	13.3100	13.3100	+5.635%	1	1,982	+3.306%
2026-03-26	12.6000	12.6000	12.6000	12.6000	+12.000%	20	1,982	+9.127%
2026-03-25	11.2500	11.2500	11.2500	11.2500	-8.462%	1	1,982	+22.222%
2026-03-23	12.2900	12.2900	12.2900	12.2900	-3.304%	1	1,982	+11.880%
2026-03-20	12.5000	12.8000	12.5000	12.7100	+28.384%	133	1,982	+8.183%
2026-03-18	9.9000	9.9000	9.9000	9.9000	-3.415%	8	1,911	+38.889%
2026-03-17	10.2500	10.2500	10.2500	10.2500	-1.537%	1	1,907	+34.146%
2026-03-16	10.1300	10.4100	10.0900	10.4100	-3.343%	46	1,908	+32.085%
2026-03-11	10.6000	10.7700	10.6000	10.7700	+3.062%	9	1,918	+27.669%
2026-03-10	10.4000	10.4500	10.3500	10.4500	-9.524%	13	1,915	+31.579%
2026-03-09	12.0300	12.1000	11.5500	11.5500	-1.618%	11	1,922	+19.048%
2026-03-05	11.5000	11.8600	11.5000	11.7400	+6.534%	22	1,931	+17.121%
2026-03-04	10.8000	11.0200	10.8000	11.0200	+6.473%	3	1,921	+24.773%
2026-03-03	10.3000	10.4000	10.1500	10.3500	+11.892%	14	1,918	+32.850%
2026-03-02	9.2500	9.2500	9.2500	9.2500	+3.352%	1	1,912	+48.649%
2026-02-27	9.0000	9.0000	8.9500	8.9500	+5.294%	2	1,912	+53.631%
2026-02-26	8.5000	8.5000	8.5000	8.5000	+5.590%	1	1,911	+61.765%
2026-02-24	8.0400	8.0500	8.0400	8.0500	+1.899%	2	1,911	+70.807%
2026-02-19	7.9000	7.9000	7.9000	7.9000	+5.756%	1	1,909	+74.051%
2026-02-12	7.5000	7.5000	7.4700	7.4700	+12.331%	45	1,909	+84.070%
2026-02-09	6.6500	6.6500	6.6500	6.6500	+1.527%	10	1,903	+106.767%
2026-02-04	6.5500	6.5500	6.5500	6.5500	+2.344%	4	1,903	+109.924%
2026-02-03	6.4000	6.4000	6.4000	6.4000	+12.281%	2	1,900	+114.844%
2026-01-30	6.1000	6.1000	5.7000	5.7000	+0.885%	14	1,900	+141.228%
2026-01-22	5.4000	5.6500	5.4000	5.6500	-5.833%	2	1,903	+143.363%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+3.093%	1	1,901	+129.167%
2026-01-15	5.9000	5.9000	5.8200	5.8200	-4.590%	23	1,901	+136.254%
2026-01-14	6.1000	6.1000	6.1000	6.1000	-4.836%	20	1,904	+125.410%
2026-01-12	6.8000	6.8000	6.0100	6.4100	-18.551%	1,514	1,889	+114.509%
2026-01-09	8.1000	8.1000	7.5000	7.8700	+0.897%	55	385	+74.714%
2026-01-07	7.8000	7.8000	7.8000	7.8000	-2.133%	1	334	+76.282%
2026-01-06	7.9700	7.9700	7.9700	7.9700	+11.469%	3	333	+72.522%
2026-01-02	7.1700	7.1700	7.1500	7.1500	-11.728%	3	333	+92.308%
2025-12-31	7.9000	8.1500	7.9000	8.1000	-1.220%	12	333	+69.753%
2025-12-29	8.0000	8.2000	8.0000	8.2000	+2.500%	12	333	+67.683%
2025-12-11	8.0600	8.0600	8.0000	8.0000	+3.226%	8	331	+71.875%
2025-12-10	7.7500	7.7500	7.7500	7.7500	-2.516%	5	331	+77.419%
2025-12-09	7.9000	7.9500	7.9000	7.9500	+4.058%	6	331	+72.956%
2025-12-05	7.6400	7.6400	7.6400	7.6400	-5.093%	10	329	+79.974%
2025-12-02	8.0500	8.0500	8.0500	8.0500	+2.417%	10	329	+70.807%
2025-12-01	7.8600	7.8600	7.8600	7.8600	-4.727%	3	329	+74.936%
2025-11-28	8.2500	8.2500	8.2500	8.2500	-5.172%	4	326	+66.667%
2025-11-26	9.0500	9.2000	8.7000	8.7000	+8.750%	3	320	+58.046%
2025-11-25	8.0000	8.0000	8.0000	8.0000	0.000%	1	320	+71.875%
2025-11-24	8.0200	8.0200	8.0000	8.0000	-10.615%	2	320	+71.875%
2025-11-21	9.2500	9.2500	8.3500	8.9500	-2.186%	79	319	+53.631%
2025-11-14	8.6500	9.1500	8.4000	9.1500	+5.780%	23	261	+50.273%
2025-11-12	8.6500	8.6500	8.6500	8.6500	+12.630%	10	239	+58.960%
2025-11-10	7.6800	7.6800	7.6800	7.6800	-1.538%	1	239	+79.036%
2025-11-06	7.8000	7.8000	7.8000	7.8000	-2.500%	2	238	+76.282%
2025-11-04	8.0000	8.0000	8.0000	8.0000	+10.345%	1	238	+71.875%
2025-10-30	7.2500	7.2500	7.2500	7.2500	+6.618%	10	238	+89.655%
2025-10-29	6.8000	6.8000	6.8000	6.8000	+2.256%	10	228	+102.206%
2025-10-24	7.0000	7.0000	6.6500	6.6500	-11.333%	2	223	+106.767%
2025-10-23	7.5000	7.5000	7.5000	7.5000	-9.091%	1	222	+83.333%
2025-10-22	8.3500	8.3500	8.2500	8.2500	+6.452%	200	221	+66.667%
2025-10-17	8.0500	8.0500	7.7500	7.7500	0.000%	2	23	+77.419%
2025-10-16	7.6500	7.7500	7.6500	7.7500	-3.125%	7	21	+77.419%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-1.235%	2	17	+71.875%
2025-10-10	7.5000	8.1000	6.9500	8.1000	+22.727%	8	19	+69.753%
2025-10-09	6.1100	6.6000	6.1100	6.6000	+14.385%	11	23	+108.333%
2025-10-07	5.5000	5.7700	5.5000	5.7700	+4.909%	6	12	+138.302%
2025-10-01	5.5600	5.5600	5.5000	5.5000	-3.339%	4	9	+150.000%
2025-09-29	5.6900	5.6900	5.6900	5.6900	-8.226%	2	7	+141.652%
2025-09-26	6.2000	6.2000	6.2000	6.2000	-7.875%	1	5	+121.774%
2025-09-25	6.7300	6.7300	6.7300	6.7300	0.000%	5	5	+104.309%