Dark

BABA20280121P125
BABA Jan 21 2028 125.00 Put (BABA280121P00125000)
option OPRA

EOD

Jul 28, 2026

26.91-5.079%(-1.44)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	27.2700	27.2700	26.8400	26.9100	-5.079%	23	588	0.000%
2026-07-27	28.3100	28.3500	28.3100	28.3500	-0.176%	2	587	-5.079%
2026-07-23	28.4000	28.4000	28.4000	28.4000	+13.509%	1	587	-5.246%
2026-07-20	25.7900	25.8000	25.0200	25.0200	-9.282%	138	586	+7.554%
2026-07-17	27.6000	27.6000	27.5800	27.5800	+3.879%	20	588	-2.429%
2026-07-15	26.5500	26.5500	26.5500	26.5500	-8.131%	2	587	+1.356%
2026-07-14	29.0000	29.0000	28.9000	28.9000	-5.556%	8	588	-6.886%
2026-07-08	30.6800	30.6800	30.6000	30.6000	-15.188%	2	595	-12.059%
2026-07-07	36.0800	36.0800	36.0800	36.0800	-4.145%	8	596	-25.416%
2026-06-25	38.0000	38.0000	37.6400	37.6400	+11.032%	3	588	-28.507%
2026-06-24	33.9500	33.9500	33.9000	33.9000	+7.962%	20	587	-20.619%
2026-06-22	31.4000	31.4000	31.4000	31.4000	+10.137%	1	587	-14.299%
2026-06-12	28.5500	28.7000	28.5100	28.5100	-1.893%	40	586	-5.612%
2026-06-11	29.9000	29.9000	29.0500	29.0600	+10.326%	77	562	-7.398%
2026-06-09	25.4200	26.3400	25.4200	26.3400	+3.946%	4	534	+2.164%
2026-06-05	24.8500	25.3400	24.8500	25.3400	+17.860%	3	530	+6.196%
2026-06-02	20.9500	21.5000	20.9500	21.5000	-9.853%	11	533	+25.163%
2026-05-28	23.9000	23.9000	23.8500	23.8500	+5.953%	8	533	+12.830%
2026-05-27	22.5100	22.5100	22.5100	22.5100	+1.901%	1	531	+19.547%
2026-05-26	21.9300	22.0900	21.9300	22.0900	+0.868%	2	530	+21.820%
2026-05-22	22.0000	22.0000	21.9000	21.9000	+6.725%	7	527	+22.877%
2026-05-20	20.4200	20.5200	20.4200	20.5200	-3.208%	10	527	+31.140%
2026-05-18	20.6000	21.2000	20.4500	21.2000	-0.703%	56	488	+26.934%
2026-05-15	21.3500	21.3500	21.3500	21.3500	+10.909%	1	488	+26.042%
2026-05-14	19.1000	19.2500	19.1000	19.2500	+8.696%	91	488	+39.792%
2026-05-13	19.0000	19.0000	17.7100	17.7100	-7.277%	7	570	+51.948%
2026-05-07	19.1000	19.1000	19.1000	19.1000	-6.829%	1	570	+40.890%
2026-04-24	20.8000	20.8000	20.4300	20.5000	-0.966%	80	569	+31.268%
2026-04-22	20.7500	20.7500	20.7000	20.7000	+2.222%	2	513	+30.000%
2026-04-16	20.2500	20.2500	20.2500	20.2500	-14.916%	1	513	+32.889%
2026-04-10	23.8000	23.8000	23.8000	23.8000	-2.778%	1	513	+13.067%
2026-04-08	23.3800	24.4800	23.3800	24.4800	-10.165%	2	514	+9.926%
2026-04-07	27.2500	27.2500	27.2500	27.2500	+11.910%	1	513	-1.248%
2026-03-31	24.3500	24.3500	24.3500	24.3500	+2.960%	1	512	+10.513%
2026-03-24	24.2000	24.2000	23.6500	23.6500	-1.458%	2	512	+13.784%
2026-03-19	24.0000	24.0000	24.0000	24.0000	+15.108%	250	512	+12.125%
2026-03-18	20.8500	20.8500	20.8500	20.8500	+2.206%	1	273	+29.065%
2026-03-17	20.2500	20.4000	20.2500	20.4000	-7.273%	32	274	+31.912%
2026-03-12	22.0000	22.0000	22.0000	22.0000	+3.725%	2	243	+22.318%
2026-03-11	21.2100	21.2100	21.2100	21.2100	-6.769%	1	243	+26.874%
2026-03-09	23.2400	23.2400	22.7500	22.7500	-2.024%	2	243	+18.286%
2026-03-05	23.4300	23.4300	23.2200	23.2200	+5.402%	2	244	+15.891%
2026-03-04	21.8300	22.0300	21.8300	22.0300	+1.521%	32	244	+22.152%
2026-03-03	22.0000	22.0000	21.7000	21.7000	+11.168%	2	243	+24.009%
2026-03-02	19.5200	19.5200	19.5200	19.5200	+1.985%	1	243	+37.859%
2026-02-27	18.3900	19.2100	18.3900	19.1400	+6.689%	34	243	+40.596%
2026-02-26	17.9400	17.9400	17.9400	17.9400	+11.084%	1	243	+50.000%
2026-02-24	16.4000	16.4000	16.1500	16.1500	-1.524%	21	243	+66.625%
2026-02-23	16.4000	16.4000	16.4000	16.4000	-2.031%	1	225	+64.085%
2026-02-20	16.7300	16.7400	16.7300	16.7400	+2.073%	36	224	+60.753%
2026-02-19	16.0800	16.4000	16.0800	16.4000	+4.127%	3	188	+64.085%
2026-02-18	15.7500	15.7500	15.7500	15.7500	+8.471%	1	185	+70.857%
2026-02-09	14.5200	14.5200	14.5200	14.5200	+9.751%	1	184	+85.331%
2026-02-02	13.5000	13.5000	13.2300	13.2300	+14.944%	2	184	+103.401%
2026-01-22	11.6500	11.6500	11.5100	11.5100	-13.132%	2	184	+133.797%
2026-01-21	13.2500	13.2500	13.2500	13.2500	0.000%	1	183	+103.094%
2026-01-13	13.2500	13.2500	13.2500	13.2500	-1.487%	1	183	+103.094%
2026-01-12	14.3600	14.4000	13.4500	13.4500	-20.414%	36	183	+100.074%
2026-01-09	16.6300	16.9500	16.6300	16.9000	-2.142%	19	177	+59.231%
2025-12-31	17.2700	17.2700	17.2700	17.2700	+5.886%	1	179	+55.819%
2025-12-24	16.3100	16.3100	16.3100	16.3100	-1.628%	1	178	+64.991%
2025-12-23	16.5800	16.5800	16.5800	16.5800	+3.625%	1	178	+62.304%
2025-12-15	16.0000	16.0000	16.0000	16.0000	-5.882%	1	177	+68.188%
2025-11-28	17.0000	17.0000	17.0000	17.0000	-2.802%	2	176	+58.294%
2025-11-14	17.4900	17.4900	17.4900	17.4900	+2.581%	16	174	+53.859%
2025-11-12	17.0500	17.0500	17.0500	17.0500	+22.222%	1	158	+57.830%
2025-10-20	13.9500	13.9500	13.9500	13.9500	-12.539%	151	157	+92.903%
2025-10-10	15.4000	16.0100	15.4000	15.9500	+32.917%	6	13	+68.715%
2025-10-08	12.0000	12.0000	12.0000	12.0000	+2.302%	6	10	+124.250%
2025-10-07	11.7000	11.7300	11.7000	11.7300	+9.015%	2	4	+129.412%
2025-10-03	10.7600	10.7600	10.7600	10.7600	+3.462%	1	4	+150.093%
2025-10-02	10.2500	10.4000	10.2500	10.4000	-16.466%	6	5	+158.750%
2025-09-25	12.4500	12.4500	12.4500	12.4500	+8.544%	1	10	+116.145%
2025-09-24	12.0000	12.0000	11.4700	11.4700	-15.662%	7	9	+134.612%
2025-09-19	13.6000	13.6000	13.6000	13.6000	-2.857%	1	3	+97.868%
2025-09-18	14.0000	14.0000	14.0000	14.0000	-4.762%	1	3	+92.214%
2025-09-16	14.7000	14.7000	14.7000	14.7000	-3.922%	1	2	+83.061%
2025-09-15	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	+75.882%