Dark

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

EOD

Jul 27, 2026

30.92-1.997%(-0.63)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	31.4100	31.4500	30.8900	30.9200	-1.997%	5	832	0.000%
2026-07-24	31.5000	31.5500	31.5000	31.5500	0.000%	2	835	-1.997%
2026-07-23	31.0500	31.6000	30.7700	31.5500	+4.817%	35	837	-1.997%
2026-07-22	30.2000	30.2000	30.1000	30.1000	+2.906%	2	844	+2.724%
2026-07-21	29.2700	29.4400	29.2500	29.2500	+4.502%	13	844	+5.709%
2026-07-20	27.9800	27.9900	27.9800	27.9900	-2.914%	18	846	+10.468%
2026-07-16	28.8300	28.8300	28.8300	28.8300	-1.470%	1	846	+7.249%
2026-07-15	29.0200	29.2600	29.0200	29.2600	-7.551%	6	846	+5.673%
2026-07-13	31.6500	31.6500	31.6500	31.6500	-7.726%	1	843	-2.306%
2026-07-08	34.3000	34.3000	34.3000	34.3000	-17.150%	200	843	-9.854%
2026-07-02	41.4000	41.4000	41.4000	41.4000	+0.169%	1	652	-25.314%
2026-06-30	41.3300	41.3300	41.3300	41.3300	-0.410%	5	652	-25.188%
2026-06-25	41.1000	41.6000	41.1000	41.5000	+8.724%	19	652	-25.494%
2026-06-24	38.1700	38.1700	38.1700	38.1700	+21.638%	1	643	-18.994%
2026-06-15	31.3800	31.3800	31.3800	31.3800	-2.728%	22	643	-1.466%
2026-06-11	32.7700	32.7700	32.2600	32.2600	+5.425%	11	621	-4.154%
2026-06-10	30.6000	30.6000	30.6000	30.6000	+17.919%	1	611	+1.046%
2026-06-03	25.9500	25.9500	25.9500	25.9500	+6.922%	2	611	+19.152%
2026-06-02	23.8000	24.2700	23.8000	24.2700	-8.068%	3	611	+27.400%
2026-06-01	26.3000	26.4000	26.3000	26.4000	+17.962%	76	611	+17.121%
2026-05-19	22.3800	22.3800	22.3800	22.3800	+3.420%	1	611	+38.159%
2026-05-14	21.0500	21.6400	21.0500	21.6400	+7.662%	31	611	+42.884%
2026-05-13	20.5000	20.5000	20.0500	20.1000	-15.723%	20	565	+53.831%
2026-05-12	23.8500	23.8500	23.8500	23.8500	+11.085%	1	565	+29.644%
2026-05-07	21.6300	21.6300	21.4700	21.4700	+0.187%	2	565	+44.015%
2026-05-06	21.4300	21.4300	21.4300	21.4300	-10.597%	1	564	+44.284%
2026-05-01	24.1000	24.1000	23.9700	23.9700	-0.333%	3	563	+28.995%
2026-04-30	24.4000	24.4000	24.0500	24.0500	-1.837%	64	563	+28.565%
2026-04-23	24.5000	24.5000	24.5000	24.5000	+5.512%	220	500	+26.204%
2026-04-22	23.2200	23.2200	23.2200	23.2200	+4.973%	1	280	+33.161%
2026-04-20	22.1200	22.1200	22.1200	22.1200	-9.714%	1	279	+39.783%
2026-04-15	24.5100	24.5100	24.5000	24.5000	-0.407%	11	280	+26.204%
2026-04-14	24.6000	24.6000	24.6000	24.6000	-11.986%	10	270	+25.691%
2026-04-06	27.9500	27.9500	27.9500	27.9500	+2.494%	3	260	+10.626%
2026-03-19	27.2700	27.2700	27.2700	27.2700	+4.005%	12	262	+13.385%
2026-03-09	26.2200	26.2200	26.2200	26.2200	+2.422%	1	274	+17.925%
2026-03-06	25.6000	25.6000	25.6000	25.6000	-1.082%	1	274	+20.781%
2026-03-05	25.8000	26.0900	25.8000	25.8800	+5.203%	9	274	+19.474%
2026-03-04	23.5500	24.6000	23.5500	24.6000	+4.459%	7	281	+25.691%
2026-03-03	23.4700	24.5000	23.4700	23.5500	+12.143%	5	281	+31.295%
2026-03-02	21.9900	21.9900	21.0000	21.0000	0.000%	3	280	+47.238%
2026-02-27	21.0000	21.0000	21.0000	21.0000	+4.738%	1	280	+47.238%
2026-02-26	20.0500	20.0500	20.0500	20.0500	+6.819%	1	280	+54.214%
2026-02-25	18.8500	18.8500	18.7700	18.7700	-0.160%	29	251	+64.731%
2026-02-24	18.8000	18.8000	18.8000	18.8000	+1.348%	1	251	+64.468%
2026-02-23	18.5500	18.5500	18.5500	18.5500	-2.162%	1	251	+66.685%
2026-02-20	19.1200	19.1200	18.9600	18.9600	+5.922%	18	251	+63.080%
2026-02-17	17.9000	17.9000	17.9000	17.9000	-3.243%	1	242	+72.737%
2026-02-13	18.1000	18.5000	18.1000	18.5000	+8.824%	3	242	+67.135%
2026-02-12	17.0000	17.0000	17.0000	17.0000	+5.985%	1	242	+81.882%
2026-02-09	16.0400	16.0400	16.0400	16.0400	+8.378%	1	242	+92.768%
2026-02-02	14.8000	14.8000	14.8000	14.8000	+0.339%	1	242	+108.919%
2026-01-30	14.7500	14.7500	14.7500	14.7500	+4.610%	3	242	+109.627%
2026-01-29	14.1000	14.1000	14.1000	14.1000	+1.439%	46	242	+119.291%
2026-01-26	13.9000	13.9000	13.9000	13.9000	-1.278%	1	199	+122.446%
2026-01-23	14.0800	14.0800	14.0800	14.0800	+8.978%	1	199	+119.602%
2026-01-22	13.5000	13.5000	12.9200	12.9200	-13.867%	5	198	+139.319%
2026-01-21	15.0000	15.0000	15.0000	15.0000	-6.250%	1	203	+106.133%
2026-01-20	16.0000	16.0000	16.0000	16.0000	+7.672%	1	203	+93.250%
2026-01-14	14.8000	15.0000	14.8000	14.8600	-1.589%	13	203	+108.075%
2026-01-13	15.1000	15.1000	15.1000	15.1000	-23.389%	10	209	+104.768%
2026-01-07	19.7000	19.7100	19.7000	19.7100	+10.173%	3	200	+56.875%
2026-01-05	17.8900	17.8900	17.8900	17.8900	+4.012%	5	195	+72.834%
2026-01-02	17.3500	17.3500	17.2000	17.2000	-4.972%	2	195	+79.767%
2025-12-23	19.5300	19.5300	18.1000	18.1000	-4.737%	6	196	+70.829%
2025-12-17	19.0000	19.0000	19.0000	19.0000	+0.370%	1	190	+62.737%
2025-12-16	18.9300	18.9300	18.9300	18.9300	+5.401%	1	190	+63.339%
2025-12-11	17.9600	17.9600	17.9600	17.9600	-5.474%	1	191	+72.160%
2025-11-21	19.0000	19.0000	19.0000	19.0000	-3.846%	2	191	+62.737%
2025-11-20	19.8900	19.8900	19.7600	19.7600	+4.550%	12	190	+56.478%
2025-11-18	18.9000	18.9000	18.9000	18.9000	-5.642%	1	178	+63.598%
2025-11-14	20.0000	20.2700	19.9000	20.0300	+6.543%	15	179	+54.368%
2025-11-12	18.8000	18.8000	18.8000	18.8000	+8.671%	2	171	+64.468%
2025-11-10	17.3000	17.3000	17.3000	17.3000	+2.367%	1	170	+78.728%
2025-11-07	18.3000	18.3000	16.9000	16.9000	-0.588%	2	169	+82.959%
2025-11-03	17.0000	17.0000	17.0000	17.0000	+0.592%	1	167	+81.882%
2025-10-31	16.9000	16.9000	16.9000	16.9000	+12.667%	1	167	+82.959%
2025-10-27	15.0000	15.0000	15.0000	15.0000	-12.023%	1	165	+106.133%
2025-10-21	17.1000	17.1000	17.0500	17.0500	-4.749%	2	165	+81.349%
2025-10-10	16.8000	18.0000	16.8000	17.9000	+36.641%	160	163	+72.737%
2025-10-08	13.1000	13.1000	13.1000	13.1000	-0.682%	1	4	+136.031%
2025-10-07	13.1200	13.1900	13.1200	13.1900	+12.735%	2	4	+134.420%
2025-10-02	11.7000	11.7000	11.7000	11.7000	-10.891%	2	4	+164.274%
2025-09-29	13.1300	13.1300	13.1300	13.1300	-9.135%	1	2	+135.491%
2025-09-26	14.4500	14.4500	14.4500	14.4500	+3.584%	1	2	+113.979%
2025-09-24	13.9500	13.9500	13.9500	13.9500	-11.260%	1	1	+121.649%
2025-09-17	15.0700	15.7200	15.0700	15.7200	0.000%	2	1	+96.692%