Dark

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

EOD

Sep 29, 2026

28.20+3.108%(+0.85)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.3500	28.3500	28.1900	28.2000	+3.108%	17	738	0.000%
2026-09-28	27.3500	27.3500	27.3500	27.3500	+8.317%	5	739	+3.108%
2026-09-21	25.3000	25.3000	25.2500	25.2500	-4.537%	112	739	+11.683%
2026-09-18	26.4500	26.4500	26.4500	26.4500	-6.039%	10	700	+6.616%
2026-09-09	28.3000	28.3000	28.1500	28.1500	+4.453%	7	700	+0.178%
2026-09-04	27.0000	27.0000	26.9500	26.9500	-2.672%	24	705	+4.638%
2026-09-03	27.6900	27.6900	27.6900	27.6900	+2.937%	1	705	+1.842%
2026-09-02	26.9000	26.9000	26.9000	26.9000	+1.509%	6	704	+4.833%
2026-09-01	26.6000	26.6000	26.5000	26.5000	+1.145%	15	704	+6.415%
2026-08-31	26.2000	26.2000	26.2000	26.2000	+5.518%	40	719	+7.634%
2026-08-24	24.8400	24.8400	24.8300	24.8300	+2.603%	2	679	+13.572%
2026-08-21	23.3000	24.2000	23.3000	24.2000	+19.802%	52	677	+16.529%
2026-08-20	20.5500	20.5500	20.2000	20.2000	-5.164%	2	648	+39.604%
2026-08-18	21.3500	21.3500	21.3000	21.3000	-6.126%	27	649	+32.394%
2026-08-17	22.5500	22.7400	22.5300	22.6900	+0.398%	24	622	+24.284%
2026-08-12	22.6000	22.6000	22.6000	22.6000	+5.904%	1	613	+24.779%
2026-08-11	21.4500	21.5500	21.3400	21.3400	-2.513%	5	612	+32.146%
2026-08-07	21.8500	21.8900	21.8500	21.8900	+0.413%	2	611	+28.826%
2026-08-04	21.8000	21.8000	21.8000	21.8000	-11.020%	1	610	+29.358%
2026-07-31	25.0300	25.0300	24.4400	24.5000	-8.956%	68	609	+15.102%
2026-07-28	27.2700	27.2700	26.8400	26.9100	-5.079%	23	588	+4.794%
2026-07-27	28.3100	28.3500	28.3100	28.3500	-0.176%	2	587	-0.529%
2026-07-23	28.4000	28.4000	28.4000	28.4000	+13.509%	1	587	-0.704%
2026-07-20	25.7900	25.8000	25.0200	25.0200	-9.282%	138	586	+12.710%
2026-07-17	27.6000	27.6000	27.5800	27.5800	+3.879%	20	588	+2.248%
2026-07-15	26.5500	26.5500	26.5500	26.5500	-8.131%	2	587	+6.215%
2026-07-14	29.0000	29.0000	28.9000	28.9000	-5.556%	8	588	-2.422%
2026-07-08	30.6800	30.6800	30.6000	30.6000	-15.188%	2	595	-7.843%
2026-07-07	36.0800	36.0800	36.0800	36.0800	-4.145%	8	596	-21.840%
2026-06-25	38.0000	38.0000	37.6400	37.6400	+11.032%	3	588	-25.080%
2026-06-24	33.9500	33.9500	33.9000	33.9000	+7.962%	20	587	-16.814%
2026-06-22	31.4000	31.4000	31.4000	31.4000	+10.137%	1	587	-10.191%
2026-06-12	28.5500	28.7000	28.5100	28.5100	-1.893%	40	586	-1.087%
2026-06-11	29.9000	29.9000	29.0500	29.0600	+10.326%	77	562	-2.959%
2026-06-09	25.4200	26.3400	25.4200	26.3400	+3.946%	4	534	+7.062%
2026-06-05	24.8500	25.3400	24.8500	25.3400	+17.860%	3	530	+11.287%
2026-06-02	20.9500	21.5000	20.9500	21.5000	-9.853%	11	533	+31.163%
2026-05-28	23.9000	23.9000	23.8500	23.8500	+5.953%	8	533	+18.239%
2026-05-27	22.5100	22.5100	22.5100	22.5100	+1.901%	1	531	+25.278%
2026-05-26	21.9300	22.0900	21.9300	22.0900	+0.868%	2	530	+27.660%
2026-05-22	22.0000	22.0000	21.9000	21.9000	+6.725%	7	527	+28.767%
2026-05-20	20.4200	20.5200	20.4200	20.5200	-3.208%	10	527	+37.427%
2026-05-18	20.6000	21.2000	20.4500	21.2000	-0.703%	56	488	+33.019%
2026-05-15	21.3500	21.3500	21.3500	21.3500	+10.909%	1	488	+32.084%
2026-05-14	19.1000	19.2500	19.1000	19.2500	+8.696%	91	488	+46.494%
2026-05-13	19.0000	19.0000	17.7100	17.7100	-7.277%	7	570	+59.232%
2026-05-07	19.1000	19.1000	19.1000	19.1000	-6.829%	1	570	+47.644%
2026-04-24	20.8000	20.8000	20.4300	20.5000	-0.966%	80	569	+37.561%
2026-04-22	20.7500	20.7500	20.7000	20.7000	+2.222%	2	513	+36.232%
2026-04-16	20.2500	20.2500	20.2500	20.2500	-14.916%	1	513	+39.259%
2026-04-10	23.8000	23.8000	23.8000	23.8000	-2.778%	1	513	+18.487%
2026-04-08	23.3800	24.4800	23.3800	24.4800	-10.165%	2	514	+15.196%
2026-04-07	27.2500	27.2500	27.2500	27.2500	+11.910%	1	513	+3.486%
2026-03-31	24.3500	24.3500	24.3500	24.3500	+2.960%	1	512	+15.811%
2026-03-24	24.2000	24.2000	23.6500	23.6500	-1.458%	2	512	+19.239%
2026-03-19	24.0000	24.0000	24.0000	24.0000	+15.108%	250	512	+17.500%
2026-03-18	20.8500	20.8500	20.8500	20.8500	+2.206%	1	273	+35.252%
2026-03-17	20.2500	20.4000	20.2500	20.4000	-7.273%	32	274	+38.235%
2026-03-12	22.0000	22.0000	22.0000	22.0000	+3.725%	2	243	+28.182%
2026-03-11	21.2100	21.2100	21.2100	21.2100	-6.769%	1	243	+32.956%
2026-03-09	23.2400	23.2400	22.7500	22.7500	-2.024%	2	243	+23.956%
2026-03-05	23.4300	23.4300	23.2200	23.2200	+5.402%	2	244	+21.447%
2026-03-04	21.8300	22.0300	21.8300	22.0300	+1.521%	32	244	+28.007%
2026-03-03	22.0000	22.0000	21.7000	21.7000	+11.168%	2	243	+29.954%
2026-03-02	19.5200	19.5200	19.5200	19.5200	+1.985%	1	243	+44.467%
2026-02-27	18.3900	19.2100	18.3900	19.1400	+6.689%	34	243	+47.335%
2026-02-26	17.9400	17.9400	17.9400	17.9400	+11.084%	1	243	+57.191%
2026-02-24	16.4000	16.4000	16.1500	16.1500	-1.524%	21	243	+74.613%
2026-02-23	16.4000	16.4000	16.4000	16.4000	-2.031%	1	225	+71.951%
2026-02-20	16.7300	16.7400	16.7300	16.7400	+2.073%	36	224	+68.459%
2026-02-19	16.0800	16.4000	16.0800	16.4000	+4.127%	3	188	+71.951%
2026-02-18	15.7500	15.7500	15.7500	15.7500	+8.471%	1	185	+79.048%
2026-02-09	14.5200	14.5200	14.5200	14.5200	+9.751%	1	184	+94.215%
2026-02-02	13.5000	13.5000	13.2300	13.2300	+14.944%	2	184	+113.152%
2026-01-22	11.6500	11.6500	11.5100	11.5100	-13.132%	2	184	+145.004%
2026-01-21	13.2500	13.2500	13.2500	13.2500	0.000%	1	183	+112.830%
2026-01-13	13.2500	13.2500	13.2500	13.2500	-1.487%	1	183	+112.830%
2026-01-12	14.3600	14.4000	13.4500	13.4500	-20.414%	36	183	+109.665%
2026-01-09	16.6300	16.9500	16.6300	16.9000	-2.142%	19	177	+66.864%
2025-12-31	17.2700	17.2700	17.2700	17.2700	+5.886%	1	179	+63.289%
2025-12-24	16.3100	16.3100	16.3100	16.3100	-1.628%	1	178	+72.900%
2025-12-23	16.5800	16.5800	16.5800	16.5800	+3.625%	1	178	+70.084%
2025-12-15	16.0000	16.0000	16.0000	16.0000	-5.882%	1	177	+76.250%
2025-11-28	17.0000	17.0000	17.0000	17.0000	-2.802%	2	176	+65.882%
2025-11-14	17.4900	17.4900	17.4900	17.4900	+2.581%	16	174	+61.235%
2025-11-12	17.0500	17.0500	17.0500	17.0500	+22.222%	1	158	+65.396%
2025-10-20	13.9500	13.9500	13.9500	13.9500	-12.539%	151	157	+102.151%
2025-10-10	15.4000	16.0100	15.4000	15.9500	+32.917%	6	13	+76.803%
2025-10-08	12.0000	12.0000	12.0000	12.0000	+2.302%	6	10	+135.000%
2025-10-07	11.7000	11.7300	11.7000	11.7300	+9.015%	2	4	+140.409%
2025-10-03	10.7600	10.7600	10.7600	10.7600	+3.462%	1	4	+162.082%
2025-10-02	10.2500	10.4000	10.2500	10.4000	-16.466%	6	5	+171.154%
2025-09-25	12.4500	12.4500	12.4500	12.4500	+8.544%	1	10	+126.506%
2025-09-24	12.0000	12.0000	11.4700	11.4700	-15.662%	7	9	+145.859%
2025-09-19	13.6000	13.6000	13.6000	13.6000	-2.857%	1	3	+107.353%
2025-09-18	14.0000	14.0000	14.0000	14.0000	-4.762%	1	3	+101.429%
2025-09-16	14.7000	14.7000	14.7000	14.7000	-3.922%	1	2	+91.837%
2025-09-15	15.3000	15.3000	15.3000	15.3000	0.000%	1	1	+84.314%