Dark

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

EOD

Oct 1, 2026

13.67+1.259%(+0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.0000	14.0000	13.6700	13.6700	+1.259%	8	3,083	0.000%
2026-09-30	13.5000	13.5000	13.5000	13.5000	-3.226%	129	3,077	+1.259%
2026-09-29	13.9500	13.9500	13.9500	13.9500	+4.494%	1	2,953	-2.007%
2026-09-28	13.2000	13.3500	13.2000	13.3500	+1.444%	14	2,954	+2.397%
2026-09-25	12.6500	13.1600	12.6500	13.1600	+0.843%	31	2,948	+3.875%
2026-09-24	13.0500	13.0500	12.9600	13.0500	0.000%	32	2,932	+4.751%
2026-09-23	13.0300	13.0500	13.0300	13.0500	+14.474%	5	2,932	+4.751%
2026-09-22	11.1500	11.4000	11.1000	11.4000	-7.692%	9	2,927	+19.912%
2026-09-21	12.3000	12.6000	12.2500	12.3500	-3.289%	21	2,922	+10.688%
2026-09-18	13.0900	13.0900	12.7700	12.7700	-9.433%	14	2,923	+7.048%
2026-09-17	14.1000	14.2000	14.1000	14.1000	-3.754%	30	2,923	-3.050%
2026-09-16	14.6500	14.6500	14.6500	14.6500	+6.623%	1	2,919	-6.689%
2026-09-15	13.7400	13.7400	13.7400	13.7400	-0.435%	5	2,919	-0.509%
2026-09-14	13.8000	13.8000	13.8000	13.8000	-4.498%	1	2,924	-0.942%
2026-09-10	14.4500	14.4500	14.4500	14.4500	+3.584%	4	2,924	-5.398%
2026-09-09	13.8500	14.1000	13.8500	13.9500	+5.682%	25	2,928	-2.007%
2026-09-04	13.0000	13.2000	13.0000	13.2000	-1.124%	5	2,943	+3.561%
2026-09-03	13.5000	13.6500	13.3500	13.3500	+1.908%	6	2,943	+2.397%
2026-09-02	13.1000	13.1000	13.1000	13.1000	+1.002%	1	2,939	+4.351%
2026-09-01	13.0500	13.0500	12.9700	12.9700	+2.206%	2	2,939	+5.397%
2026-08-31	12.8300	12.8600	12.6900	12.6900	+5.750%	6	2,938	+7.723%
2026-08-28	11.8400	12.0000	11.5500	12.0000	-5.512%	6	2,937	+13.917%
2026-08-27	12.6700	12.7000	12.6700	12.7000	+8.733%	2	2,937	+7.638%
2026-08-26	11.7500	11.7500	11.5400	11.6800	-1.849%	6	2,936	+17.038%
2026-08-25	12.0500	12.0500	11.9000	11.9000	-1.245%	2	2,934	+14.874%
2026-08-24	12.3000	12.9600	12.0300	12.0500	+2.641%	10	2,932	+13.444%
2026-08-21	10.8800	11.8500	10.8500	11.7400	+18.228%	38	2,933	+16.440%
2026-08-20	9.9300	9.9300	9.9300	9.9300	+1.534%	1	2,929	+37.664%
2026-08-19	10.0300	10.0300	9.7600	9.7800	-1.709%	30	2,928	+39.775%
2026-08-18	10.0500	10.0500	9.9500	9.9500	-7.009%	2	2,928	+37.387%
2026-08-17	10.9000	10.9000	10.7000	10.7000	-3.604%	518	2,927	+27.757%
2026-08-14	11.1000	11.1000	11.1000	11.1000	+0.909%	30	2,485	+23.153%
2026-08-12	11.0000	11.0000	11.0000	11.0000	+15.183%	1	2,455	+24.273%
2026-08-10	9.9800	9.9800	9.5000	9.5500	-9.048%	13	2,454	+43.141%
2026-08-05	10.5000	10.5000	10.5000	10.5000	-1.869%	1	2,447	+30.190%
2026-08-04	10.7000	10.7000	10.6800	10.7000	-2.727%	15	2,448	+27.757%
2026-08-03	10.9000	11.0000	10.8500	11.0000	-10.931%	250	2,541	+24.273%
2026-07-31	12.4500	12.4500	12.3500	12.3500	-10.182%	118	2,500	+10.688%
2026-07-30	13.9000	13.9500	13.7500	13.7500	-1.079%	81	2,578	-0.582%
2026-07-29	14.0000	14.0000	13.9000	13.9000	-4.795%	114	2,517	-1.655%
2026-07-23	14.5000	14.6000	14.5000	14.6000	+5.036%	98	2,453	-6.370%
2026-07-22	13.9000	13.9000	13.9000	13.9000	-1.767%	30	2,390	-1.655%
2026-07-17	14.1500	14.1500	14.1500	14.1500	+5.993%	60	2,360	-3.392%
2026-07-16	13.3500	13.3500	13.3500	13.3500	-9.797%	1	2,360	+2.397%
2026-07-10	14.8000	14.8000	14.8000	14.8000	-3.331%	1	2,360	-7.635%
2026-07-09	15.7000	15.7000	15.3100	15.3100	-6.589%	2	2,361	-10.712%
2026-07-08	17.0000	17.0000	16.2000	16.3900	-18.050%	23	2,362	-16.595%
2026-07-07	19.6500	20.0000	19.6500	20.0000	-1.235%	11	2,348	-31.650%
2026-07-06	20.2400	20.2500	20.2400	20.2500	-2.971%	2	2,349	-32.494%
2026-07-02	19.9000	20.8700	19.9000	20.8700	+4.612%	12	2,341	-34.499%
2026-07-01	20.2000	20.2000	19.6500	19.9500	-2.730%	17	2,341	-31.479%
2026-06-30	21.3000	21.3000	20.2500	20.5100	-3.709%	6	2,340	-33.350%
2026-06-29	20.4100	21.3000	20.1500	21.3000	+0.757%	47	2,339	-35.822%
2026-06-26	21.0500	21.1500	21.0100	21.1400	+4.395%	8	2,295	-35.336%
2026-06-25	19.5000	20.4000	19.5000	20.2500	+11.264%	135	2,295	-32.494%
2026-06-24	17.9600	18.2000	17.6500	18.2000	+4.899%	48	2,196	-24.890%
2026-06-23	16.4800	17.4400	16.4800	17.3500	+3.644%	6	2,205	-21.210%
2026-06-22	16.7400	16.7400	16.7400	16.7400	+2.385%	1	2,200	-18.339%
2026-06-18	15.9500	16.4000	15.9100	16.3500	+7.708%	24	2,181	-16.391%
2026-06-16	15.1800	15.1800	15.1800	15.1800	+5.344%	10	2,181	-9.947%
2026-06-15	14.4100	14.4100	14.4100	14.4100	-1.301%	1	2,171	-5.135%
2026-06-12	14.6000	14.6000	14.6000	14.6000	-5.806%	3	2,170	-6.370%
2026-06-11	15.0000	15.5000	15.0000	15.5000	+10.714%	108	2,173	-11.806%
2026-06-10	13.9000	14.0000	13.9000	14.0000	+6.952%	6	2,198	-2.357%
2026-06-09	13.1900	13.1900	13.0900	13.0900	+1.316%	3	2,192	+4.431%
2026-06-08	13.0000	13.0000	12.9200	12.9200	+2.621%	3	2,191	+5.805%
2026-06-05	12.5900	12.5900	12.5900	12.5900	+17.884%	1	2,190	+8.578%
2026-06-02	10.0500	10.8000	10.0500	10.6800	-10.177%	14	2,189	+27.996%
2026-05-29	11.8000	11.8900	11.8000	11.8900	+4.665%	16	2,178	+14.971%
2026-05-28	11.7500	11.8600	11.3600	11.3600	+5.380%	32	2,173	+20.335%
2026-05-26	10.7800	10.7800	10.7800	10.7800	-0.370%	1	2,172	+26.809%
2026-05-22	10.8200	10.8200	10.8200	10.8200	+0.651%	10	2,162	+26.340%
2026-05-21	10.7500	10.7500	10.7500	10.7500	+6.965%	6	2,160	+27.163%
2026-05-20	9.9700	10.1000	9.9500	10.0500	+16.185%	65	2,160	+36.020%
2026-05-14	8.6500	8.6500	8.6500	8.6500	-1.705%	1	2,097	+58.035%
2026-05-13	8.7000	8.8200	8.7000	8.8000	-12.000%	26	2,068	+55.341%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+4.712%	5	2,068	+36.700%
2026-05-08	9.5500	9.5500	9.5500	9.5500	+6.347%	5	2,068	+43.141%
2026-05-06	9.1500	9.4100	8.9800	8.9800	-12.561%	20	2,073	+52.227%
2026-05-05	10.2700	10.2700	10.2700	10.2700	-2.004%	1	2,071	+33.106%
2026-05-04	10.2000	10.4800	10.2000	10.4800	-2.602%	8	2,070	+30.439%
2026-05-01	10.7600	10.7600	10.7600	10.7600	+1.991%	16	2,069	+27.045%
2026-04-30	10.5500	10.5500	10.5500	10.5500	-4.352%	1	2,069	+29.573%
2026-04-28	11.0800	11.0800	10.6000	11.0300	+5.048%	6	2,068	+23.935%
2026-04-24	10.5000	10.5500	10.5000	10.5000	-2.326%	37	2,067	+30.190%
2026-04-23	10.7000	10.7500	10.7000	10.7500	+5.599%	33	2,087	+27.163%
2026-04-22	10.0500	10.1800	10.0500	10.1800	-0.683%	36	2,060	+34.283%
2026-04-21	10.0000	10.2500	10.0000	10.2500	+7.218%	91	1,989	+33.366%
2026-04-17	9.5600	9.5600	9.5600	9.5600	-5.347%	1	1,989	+42.992%
2026-04-16	9.9000	10.1000	9.9000	10.1000	-14.407%	11	1,988	+35.347%
2026-04-10	11.8200	11.8200	11.8000	11.8000	-3.830%	2	1,988	+15.847%
2026-04-09	12.8500	12.8500	12.2700	12.2700	+1.489%	5	1,988	+11.410%
2026-04-08	12.0900	12.0900	12.0900	12.0900	-10.643%	1	1,983	+13.069%
2026-04-07	13.5300	13.5300	13.5300	13.5300	+4.077%	1	1,983	+1.035%
2026-04-06	13.2500	13.2500	13.0000	13.0000	-2.329%	6	1,983	+5.154%
2026-04-02	13.3100	13.3100	13.3100	13.3100	+5.635%	1	1,982	+2.705%
2026-03-26	12.6000	12.6000	12.6000	12.6000	+12.000%	20	1,982	+8.492%
2026-03-25	11.2500	11.2500	11.2500	11.2500	-8.462%	1	1,982	+21.511%
2026-03-23	12.2900	12.2900	12.2900	12.2900	-3.304%	1	1,982	+11.229%
2026-03-20	12.5000	12.8000	12.5000	12.7100	+28.384%	133	1,982	+7.553%
2026-03-18	9.9000	9.9000	9.9000	9.9000	-3.415%	8	1,911	+38.081%
2026-03-17	10.2500	10.2500	10.2500	10.2500	-1.537%	1	1,907	+33.366%
2026-03-16	10.1300	10.4100	10.0900	10.4100	-3.343%	46	1,908	+31.316%
2026-03-11	10.6000	10.7700	10.6000	10.7700	+3.062%	9	1,918	+26.927%
2026-03-10	10.4000	10.4500	10.3500	10.4500	-9.524%	13	1,915	+30.813%
2026-03-09	12.0300	12.1000	11.5500	11.5500	-1.618%	11	1,922	+18.355%
2026-03-05	11.5000	11.8600	11.5000	11.7400	+6.534%	22	1,931	+16.440%
2026-03-04	10.8000	11.0200	10.8000	11.0200	+6.473%	3	1,921	+24.047%
2026-03-03	10.3000	10.4000	10.1500	10.3500	+11.892%	14	1,918	+32.077%
2026-03-02	9.2500	9.2500	9.2500	9.2500	+3.352%	1	1,912	+47.784%
2026-02-27	9.0000	9.0000	8.9500	8.9500	+5.294%	2	1,912	+52.737%
2026-02-26	8.5000	8.5000	8.5000	8.5000	+5.590%	1	1,911	+60.824%
2026-02-24	8.0400	8.0500	8.0400	8.0500	+1.899%	2	1,911	+69.814%
2026-02-19	7.9000	7.9000	7.9000	7.9000	+5.756%	1	1,909	+73.038%
2026-02-12	7.5000	7.5000	7.4700	7.4700	+12.331%	45	1,909	+82.999%
2026-02-09	6.6500	6.6500	6.6500	6.6500	+1.527%	10	1,903	+105.564%
2026-02-04	6.5500	6.5500	6.5500	6.5500	+2.344%	4	1,903	+108.702%
2026-02-03	6.4000	6.4000	6.4000	6.4000	+12.281%	2	1,900	+113.594%
2026-01-30	6.1000	6.1000	5.7000	5.7000	+0.885%	14	1,900	+139.825%
2026-01-22	5.4000	5.6500	5.4000	5.6500	-5.833%	2	1,903	+141.947%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+3.093%	1	1,901	+127.833%
2026-01-15	5.9000	5.9000	5.8200	5.8200	-4.590%	23	1,901	+134.880%
2026-01-14	6.1000	6.1000	6.1000	6.1000	-4.836%	20	1,904	+124.098%
2026-01-12	6.8000	6.8000	6.0100	6.4100	-18.551%	1,514	1,889	+113.261%
2026-01-09	8.1000	8.1000	7.5000	7.8700	+0.897%	55	385	+73.698%
2026-01-07	7.8000	7.8000	7.8000	7.8000	-2.133%	1	334	+75.256%
2026-01-06	7.9700	7.9700	7.9700	7.9700	+11.469%	3	333	+71.518%
2026-01-02	7.1700	7.1700	7.1500	7.1500	-11.728%	3	333	+91.189%
2025-12-31	7.9000	8.1500	7.9000	8.1000	-1.220%	12	333	+68.765%
2025-12-29	8.0000	8.2000	8.0000	8.2000	+2.500%	12	333	+66.707%
2025-12-11	8.0600	8.0600	8.0000	8.0000	+3.226%	8	331	+70.875%
2025-12-10	7.7500	7.7500	7.7500	7.7500	-2.516%	5	331	+76.387%
2025-12-09	7.9000	7.9500	7.9000	7.9500	+4.058%	6	331	+71.950%
2025-12-05	7.6400	7.6400	7.6400	7.6400	-5.093%	10	329	+78.927%
2025-12-02	8.0500	8.0500	8.0500	8.0500	+2.417%	10	329	+69.814%
2025-12-01	7.8600	7.8600	7.8600	7.8600	-4.727%	3	329	+73.919%
2025-11-28	8.2500	8.2500	8.2500	8.2500	-5.172%	4	326	+65.697%
2025-11-26	9.0500	9.2000	8.7000	8.7000	+8.750%	3	320	+57.126%
2025-11-25	8.0000	8.0000	8.0000	8.0000	0.000%	1	320	+70.875%
2025-11-24	8.0200	8.0200	8.0000	8.0000	-10.615%	2	320	+70.875%
2025-11-21	9.2500	9.2500	8.3500	8.9500	-2.186%	79	319	+52.737%
2025-11-14	8.6500	9.1500	8.4000	9.1500	+5.780%	23	261	+49.399%
2025-11-12	8.6500	8.6500	8.6500	8.6500	+12.630%	10	239	+58.035%
2025-11-10	7.6800	7.6800	7.6800	7.6800	-1.538%	1	239	+77.995%
2025-11-06	7.8000	7.8000	7.8000	7.8000	-2.500%	2	238	+75.256%
2025-11-04	8.0000	8.0000	8.0000	8.0000	+10.345%	1	238	+70.875%
2025-10-30	7.2500	7.2500	7.2500	7.2500	+6.618%	10	238	+88.552%
2025-10-29	6.8000	6.8000	6.8000	6.8000	+2.256%	10	228	+101.029%
2025-10-24	7.0000	7.0000	6.6500	6.6500	-11.333%	2	223	+105.564%
2025-10-23	7.5000	7.5000	7.5000	7.5000	-9.091%	1	222	+82.267%
2025-10-22	8.3500	8.3500	8.2500	8.2500	+6.452%	200	221	+65.697%
2025-10-17	8.0500	8.0500	7.7500	7.7500	0.000%	2	23	+76.387%
2025-10-16	7.6500	7.7500	7.6500	7.7500	-3.125%	7	21	+76.387%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-1.235%	2	17	+70.875%
2025-10-10	7.5000	8.1000	6.9500	8.1000	+22.727%	8	19	+68.765%
2025-10-09	6.1100	6.6000	6.1100	6.6000	+14.385%	11	23	+107.121%
2025-10-07	5.5000	5.7700	5.5000	5.7700	+4.909%	6	12	+136.915%
2025-10-01	5.5600	5.5600	5.5000	5.5000	-3.339%	4	9	+148.545%
2025-09-29	5.6900	5.6900	5.6900	5.6900	-8.226%	2	7	+140.246%
2025-09-26	6.2000	6.2000	6.2000	6.2000	-7.875%	1	5	+120.484%
2025-09-25	6.7300	6.7300	6.7300	6.7300	0.000%	5	5	+103.120%