Dark

BABA20280121P130
BABA Jan 21 2028 130.00 Put (BABA280121P00130000)
option OPRA

EOD

Oct 1, 2026

31.90+1.592%(+0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.8500	31.9000	31.8500	31.9000	+1.592%	10	983	0.000%
2026-09-30	31.4100	31.4100	31.1500	31.4000	-0.475%	6	987	+1.592%
2026-09-29	31.5500	31.5700	31.5500	31.5500	+4.298%	72	991	+1.109%
2026-09-23	30.1300	30.2500	30.1300	30.2500	+13.936%	11	1,023	+5.455%
2026-09-22	26.5500	26.5500	26.5500	26.5500	-6.678%	10	1,028	+20.151%
2026-09-21	29.0000	29.0000	28.3500	28.4500	-3.820%	89	1,018	+12.127%
2026-09-18	29.5500	29.6000	29.5500	29.5800	-8.985%	101	945	+7.843%
2026-09-16	32.5000	32.5000	32.5000	32.5000	+4.000%	10	844	-1.846%
2026-09-09	31.2500	31.2500	31.2500	31.2500	+4.341%	4	844	+2.080%
2026-09-04	29.9000	29.9500	29.9000	29.9500	+10.926%	42	798	+6.511%
2026-08-21	26.0000	27.0000	26.0000	27.0000	+13.876%	2	798	+18.148%
2026-08-19	23.7100	23.7100	23.7100	23.7100	-3.422%	1	797	+34.542%
2026-08-18	24.5500	24.5500	24.5500	24.5500	-2.964%	1	797	+29.939%
2026-08-12	25.3000	25.3000	25.3000	25.3000	+3.901%	3	797	+26.087%
2026-08-11	24.1000	24.3500	24.0400	24.3500	+5.870%	27	800	+31.006%
2026-08-10	24.3000	24.3400	23.0000	23.0000	-7.556%	5	805	+38.696%
2026-08-07	24.9400	25.2500	24.8000	24.8800	+0.851%	104	807	+28.215%
2026-08-04	24.5500	24.6700	24.5500	24.6700	-0.924%	6	827	+29.307%
2026-08-03	24.9000	24.9000	24.9000	24.9000	-9.124%	2	828	+28.112%
2026-07-31	27.3900	27.4100	27.3300	27.4000	-11.384%	7	830	+16.423%
2026-07-27	31.4100	31.4500	30.8900	30.9200	-1.997%	5	832	+3.169%
2026-07-24	31.5000	31.5500	31.5000	31.5500	0.000%	2	835	+1.109%
2026-07-23	31.0500	31.6000	30.7700	31.5500	+4.817%	35	837	+1.109%
2026-07-22	30.2000	30.2000	30.1000	30.1000	+2.906%	2	844	+5.980%
2026-07-21	29.2700	29.4400	29.2500	29.2500	+4.502%	13	844	+9.060%
2026-07-20	27.9800	27.9900	27.9800	27.9900	-2.914%	18	846	+13.969%
2026-07-16	28.8300	28.8300	28.8300	28.8300	-1.470%	1	846	+10.649%
2026-07-15	29.0200	29.2600	29.0200	29.2600	-7.551%	6	846	+9.023%
2026-07-13	31.6500	31.6500	31.6500	31.6500	-7.726%	1	843	+0.790%
2026-07-08	34.3000	34.3000	34.3000	34.3000	-17.150%	200	843	-6.997%
2026-07-02	41.4000	41.4000	41.4000	41.4000	+0.169%	1	652	-22.947%
2026-06-30	41.3300	41.3300	41.3300	41.3300	-0.410%	5	652	-22.816%
2026-06-25	41.1000	41.6000	41.1000	41.5000	+8.724%	19	652	-23.133%
2026-06-24	38.1700	38.1700	38.1700	38.1700	+21.638%	1	643	-16.427%
2026-06-15	31.3800	31.3800	31.3800	31.3800	-2.728%	22	643	+1.657%
2026-06-11	32.7700	32.7700	32.2600	32.2600	+5.425%	11	621	-1.116%
2026-06-10	30.6000	30.6000	30.6000	30.6000	+17.919%	1	611	+4.248%
2026-06-03	25.9500	25.9500	25.9500	25.9500	+6.922%	2	611	+22.929%
2026-06-02	23.8000	24.2700	23.8000	24.2700	-8.068%	3	611	+31.438%
2026-06-01	26.3000	26.4000	26.3000	26.4000	+17.962%	76	611	+20.833%
2026-05-19	22.3800	22.3800	22.3800	22.3800	+3.420%	1	611	+42.538%
2026-05-14	21.0500	21.6400	21.0500	21.6400	+7.662%	31	611	+47.412%
2026-05-13	20.5000	20.5000	20.0500	20.1000	-15.723%	20	565	+58.706%
2026-05-12	23.8500	23.8500	23.8500	23.8500	+11.085%	1	565	+33.753%
2026-05-07	21.6300	21.6300	21.4700	21.4700	+0.187%	2	565	+48.579%
2026-05-06	21.4300	21.4300	21.4300	21.4300	-10.597%	1	564	+48.857%
2026-05-01	24.1000	24.1000	23.9700	23.9700	-0.333%	3	563	+33.083%
2026-04-30	24.4000	24.4000	24.0500	24.0500	-1.837%	64	563	+32.640%
2026-04-23	24.5000	24.5000	24.5000	24.5000	+5.512%	220	500	+30.204%
2026-04-22	23.2200	23.2200	23.2200	23.2200	+4.973%	1	280	+37.382%
2026-04-20	22.1200	22.1200	22.1200	22.1200	-9.714%	1	279	+44.213%
2026-04-15	24.5100	24.5100	24.5000	24.5000	-0.407%	11	280	+30.204%
2026-04-14	24.6000	24.6000	24.6000	24.6000	-11.986%	10	270	+29.675%
2026-04-06	27.9500	27.9500	27.9500	27.9500	+2.494%	3	260	+14.132%
2026-03-19	27.2700	27.2700	27.2700	27.2700	+4.005%	12	262	+16.978%
2026-03-09	26.2200	26.2200	26.2200	26.2200	+2.422%	1	274	+21.663%
2026-03-06	25.6000	25.6000	25.6000	25.6000	-1.082%	1	274	+24.609%
2026-03-05	25.8000	26.0900	25.8000	25.8800	+5.203%	9	274	+23.261%
2026-03-04	23.5500	24.6000	23.5500	24.6000	+4.459%	7	281	+29.675%
2026-03-03	23.4700	24.5000	23.4700	23.5500	+12.143%	5	281	+35.456%
2026-03-02	21.9900	21.9900	21.0000	21.0000	0.000%	3	280	+51.905%
2026-02-27	21.0000	21.0000	21.0000	21.0000	+4.738%	1	280	+51.905%
2026-02-26	20.0500	20.0500	20.0500	20.0500	+6.819%	1	280	+59.102%
2026-02-25	18.8500	18.8500	18.7700	18.7700	-0.160%	29	251	+69.952%
2026-02-24	18.8000	18.8000	18.8000	18.8000	+1.348%	1	251	+69.681%
2026-02-23	18.5500	18.5500	18.5500	18.5500	-2.162%	1	251	+71.968%
2026-02-20	19.1200	19.1200	18.9600	18.9600	+5.922%	18	251	+68.249%
2026-02-17	17.9000	17.9000	17.9000	17.9000	-3.243%	1	242	+78.212%
2026-02-13	18.1000	18.5000	18.1000	18.5000	+8.824%	3	242	+72.432%
2026-02-12	17.0000	17.0000	17.0000	17.0000	+5.985%	1	242	+87.647%
2026-02-09	16.0400	16.0400	16.0400	16.0400	+8.378%	1	242	+98.878%
2026-02-02	14.8000	14.8000	14.8000	14.8000	+0.339%	1	242	+115.541%
2026-01-30	14.7500	14.7500	14.7500	14.7500	+4.610%	3	242	+116.271%
2026-01-29	14.1000	14.1000	14.1000	14.1000	+1.439%	46	242	+126.241%
2026-01-26	13.9000	13.9000	13.9000	13.9000	-1.278%	1	199	+129.496%
2026-01-23	14.0800	14.0800	14.0800	14.0800	+8.978%	1	199	+126.563%
2026-01-22	13.5000	13.5000	12.9200	12.9200	-13.867%	5	198	+146.904%
2026-01-21	15.0000	15.0000	15.0000	15.0000	-6.250%	1	203	+112.667%
2026-01-20	16.0000	16.0000	16.0000	16.0000	+7.672%	1	203	+99.375%
2026-01-14	14.8000	15.0000	14.8000	14.8600	-1.589%	13	203	+114.670%
2026-01-13	15.1000	15.1000	15.1000	15.1000	-23.389%	10	209	+111.258%
2026-01-07	19.7000	19.7100	19.7000	19.7100	+10.173%	3	200	+61.847%
2026-01-05	17.8900	17.8900	17.8900	17.8900	+4.012%	5	195	+78.312%
2026-01-02	17.3500	17.3500	17.2000	17.2000	-4.972%	2	195	+85.465%
2025-12-23	19.5300	19.5300	18.1000	18.1000	-4.737%	6	196	+76.243%
2025-12-17	19.0000	19.0000	19.0000	19.0000	+0.370%	1	190	+67.895%
2025-12-16	18.9300	18.9300	18.9300	18.9300	+5.401%	1	190	+68.516%
2025-12-11	17.9600	17.9600	17.9600	17.9600	-5.474%	1	191	+77.617%
2025-11-21	19.0000	19.0000	19.0000	19.0000	-3.846%	2	191	+67.895%
2025-11-20	19.8900	19.8900	19.7600	19.7600	+4.550%	12	190	+61.437%
2025-11-18	18.9000	18.9000	18.9000	18.9000	-5.642%	1	178	+68.783%
2025-11-14	20.0000	20.2700	19.9000	20.0300	+6.543%	15	179	+59.261%
2025-11-12	18.8000	18.8000	18.8000	18.8000	+8.671%	2	171	+69.681%
2025-11-10	17.3000	17.3000	17.3000	17.3000	+2.367%	1	170	+84.393%
2025-11-07	18.3000	18.3000	16.9000	16.9000	-0.588%	2	169	+88.757%
2025-11-03	17.0000	17.0000	17.0000	17.0000	+0.592%	1	167	+87.647%
2025-10-31	16.9000	16.9000	16.9000	16.9000	+12.667%	1	167	+88.757%
2025-10-27	15.0000	15.0000	15.0000	15.0000	-12.023%	1	165	+112.667%
2025-10-21	17.1000	17.1000	17.0500	17.0500	-4.749%	2	165	+87.097%
2025-10-10	16.8000	18.0000	16.8000	17.9000	+36.641%	160	163	+78.212%
2025-10-08	13.1000	13.1000	13.1000	13.1000	-0.682%	1	4	+143.511%
2025-10-07	13.1200	13.1900	13.1200	13.1900	+12.735%	2	4	+141.850%
2025-10-02	11.7000	11.7000	11.7000	11.7000	-10.891%	2	4	+172.650%
2025-09-29	13.1300	13.1300	13.1300	13.1300	-9.135%	1	2	+142.955%
2025-09-26	14.4500	14.4500	14.4500	14.4500	+3.584%	1	2	+120.761%
2025-09-24	13.9500	13.9500	13.9500	13.9500	-11.260%	1	1	+128.674%
2025-09-17	15.0700	15.7200	15.0700	15.7200	0.000%	2	1	+102.926%