Dark

BABA20280121P140
BABA Jan 21 2028 140.00 Put (BABA280121P00140000)
option OPRA

EOD

Sep 29, 2026

39.22+5.430%(+2.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	39.2500	39.2500	39.2200	39.2200	+5.430%	10	1,466	0.000%
2026-09-23	37.2000	37.2000	37.2000	37.2000	+8.014%	10	1,456	+5.430%
2026-09-22	34.4400	34.4400	34.4400	34.4400	-2.159%	1	1,466	+13.879%
2026-09-21	36.4000	36.4000	35.2000	35.2000	-9.044%	30	1,467	+11.420%
2026-09-14	38.7000	38.7000	38.7000	38.7000	-1.099%	1	1,477	+1.344%
2026-09-10	39.1300	39.1300	39.1300	39.1300	+3.711%	10	1,478	+0.230%
2026-09-03	37.7300	37.7300	37.7300	37.7300	+4.371%	2	1,478	+3.949%
2026-08-31	36.0500	36.1500	36.0500	36.1500	+5.547%	51	1,476	+8.492%
2026-08-28	34.0500	34.2500	34.0500	34.2500	+16.695%	2	1,425	+14.511%
2026-08-19	29.3000	29.3500	29.3000	29.3500	-7.413%	2	1,424	+33.629%
2026-08-17	31.7000	31.7000	31.7000	31.7000	+1.929%	5	1,424	+23.722%
2026-08-12	31.5800	31.5800	31.1000	31.1000	+3.425%	2	1,424	+26.109%
2026-08-05	29.7500	30.0700	29.7500	30.0700	-0.825%	9	1,424	+30.429%
2026-08-04	30.3000	30.3700	30.2500	30.3200	-1.686%	4	1,417	+29.354%
2026-08-03	30.8400	30.8400	30.8400	30.8400	-10.114%	1	1,415	+27.173%
2026-07-31	34.3100	34.3100	34.3100	34.3100	-11.799%	1	1,414	+14.311%
2026-07-24	38.8300	38.9600	38.8300	38.9000	+13.114%	16	1,414	+0.823%
2026-07-20	34.4000	34.4000	34.3900	34.3900	-30.805%	16	1,415	+14.045%
2026-06-26	49.7000	49.7000	49.7000	49.7000	+0.648%	1	1,431	-21.087%
2026-06-25	49.5000	49.5000	49.3800	49.3800	+10.470%	10	1,431	-20.575%
2026-06-23	44.3500	44.7000	44.3500	44.7000	+9.478%	31	1,431	-12.260%
2026-06-17	40.8300	40.8300	40.8300	40.8300	+2.203%	10	1,462	-3.943%
2026-06-11	39.9500	39.9500	39.9500	39.9500	+14.143%	10	1,452	-1.827%
2026-06-05	35.0000	35.0000	35.0000	35.0000	+12.903%	10	1,442	+12.057%
2026-05-21	30.9200	31.0000	30.9200	31.0000	+6.897%	16	1,442	+26.516%
2026-05-20	29.0000	29.0000	29.0000	29.0000	+9.641%	1	1,448	+35.241%
2026-05-14	26.1500	26.4500	26.1500	26.4500	-12.879%	2	1,448	+48.280%
2026-05-13	30.3600	30.3600	30.3600	30.3600	+4.115%	1	1,446	+29.183%
2026-05-12	29.1600	29.1600	29.1600	29.1600	+3.148%	2	1,446	+34.499%
2026-05-11	28.2000	28.2700	28.2000	28.2700	+4.704%	12	1,446	+38.734%
2026-05-08	27.0000	27.0000	27.0000	27.0000	+3.093%	10	1,444	+45.259%
2026-05-06	27.9500	27.9500	26.1900	26.1900	-8.746%	20	1,434	+49.752%
2026-04-24	28.7000	28.7000	28.7000	28.7000	+5.090%	1	1,428	+36.655%
2026-04-20	27.3100	27.3100	27.3100	27.3100	+2.055%	1	1,428	+43.610%
2026-04-17	26.7700	27.0600	26.7600	26.7600	-27.480%	12	1,427	+46.562%
2026-04-07	36.9000	36.9000	36.9000	36.9000	+7.424%	5	1,419	+6.287%
2026-04-06	34.3500	34.3500	34.3500	34.3500	-2.359%	13	1,424	+14.178%
2026-04-02	35.1800	35.1800	35.1800	35.1800	+4.702%	1	1,437	+11.484%
2026-04-01	33.6000	33.6000	33.6000	33.6000	-2.041%	2	1,437	+16.726%
2026-03-31	34.3000	34.3000	34.3000	34.3000	-0.435%	1	1,438	+14.344%
2026-03-30	34.5000	34.5000	34.4500	34.4500	+1.324%	3	1,438	+13.846%
2026-03-27	34.0000	34.0000	34.0000	34.0000	+1.341%	30	1,439	+15.353%
2026-03-20	33.5500	33.5500	33.5500	33.5500	-3.537%	1	1,414	+16.900%
2026-03-19	34.7800	34.7800	34.7800	34.7800	+14.145%	1	1,413	+12.766%
2026-03-12	30.4700	30.4700	30.4700	30.4700	+3.323%	10	1,412	+28.717%
2026-03-11	29.4700	29.4900	29.1600	29.4900	-1.864%	202	1,412	+32.994%
2026-03-10	30.0500	30.0500	30.0500	30.0500	-5.651%	1	1,325	+30.516%
2026-03-05	31.6200	32.1000	31.6200	31.8500	+5.116%	16	1,325	+23.140%
2026-03-04	30.3000	30.3000	30.3000	30.3000	+17.260%	1	1,327	+29.439%
2026-02-27	26.0000	26.0000	25.8400	25.8400	+10.380%	2	1,326	+51.780%
2026-02-25	23.4100	23.4100	23.4100	23.4100	-0.552%	16	1,315	+67.535%
2026-02-24	23.5400	23.5400	23.5400	23.5400	-2.121%	16	1,315	+66.610%
2026-02-20	24.0500	24.0500	24.0500	24.0500	+6.557%	10	1,315	+63.077%
2026-02-18	22.5300	22.5700	22.5300	22.5700	-2.082%	2	1,310	+73.770%
2026-02-17	23.0500	23.0500	23.0500	23.0500	+5.734%	2	1,311	+70.152%
2026-02-12	21.8000	21.8000	21.8000	21.8000	+9.990%	1	1,311	+79.908%
2026-02-10	19.9500	20.1000	19.8200	19.8200	-5.031%	6	1,310	+97.881%
2026-02-06	20.8700	20.8700	20.8700	20.8700	-6.413%	1	1,305	+87.925%
2026-02-05	22.3000	22.3000	22.3000	22.3000	+3.721%	3	1,306	+75.874%
2026-02-04	21.1000	21.5000	21.1000	21.5000	+4.268%	57	1,307	+82.419%
2026-02-03	20.6200	20.6200	20.6200	20.6200	+19.744%	2	1,251	+90.204%
2026-01-29	17.2200	17.2200	17.2200	17.2200	-3.475%	2	1,253	+127.758%
2026-01-26	17.8400	17.8400	17.8400	17.8400	+0.225%	2	1,253	+119.843%
2026-01-23	17.8000	17.8000	17.8000	17.8000	+5.952%	2	1,251	+120.337%
2026-01-22	16.8000	16.8000	16.8000	16.8000	-13.846%	3	1,253	+133.452%
2026-01-21	19.3000	19.5000	19.3000	19.5000	-2.500%	3	1,254	+101.128%
2026-01-20	20.2000	20.2000	20.0000	20.0000	+8.342%	3	1,256	+96.100%
2026-01-15	18.2000	18.4600	18.2000	18.4600	-5.912%	3	1,254	+112.459%
2026-01-13	19.6200	19.6200	19.6200	19.6200	+2.508%	2	1,255	+99.898%
2026-01-12	21.0000	21.0000	19.1400	19.1400	-18.553%	515	1,253	+104.911%
2026-01-09	24.0000	24.0000	23.5000	23.5000	+3.025%	7	759	+66.894%
2026-01-05	22.8100	22.8100	22.8100	22.8100	+4.633%	1	759	+71.942%
2026-01-02	21.6500	21.8000	21.6500	21.8000	-10.214%	30	759	+79.908%
2025-12-29	24.2900	24.2900	24.2400	24.2800	+6.165%	3	739	+61.532%
2025-12-11	22.8700	22.8700	22.8700	22.8700	+2.098%	1	739	+71.491%
2025-12-10	22.4000	22.4000	22.4000	22.4000	-0.444%	2	738	+75.089%
2025-12-08	22.5000	22.5000	22.5000	22.5000	-0.442%	2	736	+74.311%
2025-12-05	22.6000	22.6000	22.6000	22.6000	-0.877%	1	734	+73.540%
2025-12-03	22.9500	23.1000	22.8000	22.8000	-4.000%	184	734	+72.018%
2025-11-25	24.0000	24.0000	23.7500	23.7500	+4.167%	2	598	+65.137%
2025-11-24	23.8500	23.8500	22.8000	22.8000	-7.692%	2	598	+72.018%
2025-11-20	22.5500	24.7600	22.5500	24.7000	+3.956%	21	599	+58.785%
2025-11-18	23.7600	23.7600	23.7600	23.7600	-4.960%	1	589	+65.067%
2025-11-14	24.1800	25.0000	24.1800	25.0000	+6.838%	34	589	+56.880%
2025-11-13	23.4500	23.9500	23.3000	23.4000	+2.857%	16	586	+67.607%
2025-11-07	22.7500	22.7500	22.7500	22.7500	+8.230%	1	591	+72.396%
2025-10-31	21.3000	21.3000	20.9500	21.0200	+5.363%	9	591	+86.584%
2025-10-30	19.9500	19.9500	19.9500	19.9500	+6.400%	350	591	+96.591%
2025-10-27	18.5800	18.8500	18.5800	18.7500	-8.848%	69	175	+109.173%
2025-10-23	21.5500	21.5500	20.5700	20.5700	-6.712%	2	175	+90.666%
2025-10-22	21.6000	22.2500	21.4000	22.0500	+14.249%	8	176	+77.868%
2025-10-20	19.3500	19.5500	19.2200	19.3000	-5.392%	314	171	+103.212%
2025-10-13	20.5000	20.5000	20.4000	20.4000	-9.534%	2	11	+92.255%
2025-10-10	20.6000	22.5500	20.6000	22.5500	+44.644%	8	10	+73.925%
2025-10-03	15.0000	15.5900	15.0000	15.5900	-8.186%	3	4	+151.572%
2025-09-29	16.9800	16.9800	16.9800	16.9800	-14.242%	1	2	+130.978%
2025-09-22	19.8000	19.8000	19.8000	19.8000	+2.062%	1	2	+98.081%
2025-09-17	19.4000	19.4000	19.4000	19.4000	-4.902%	1	1	+102.165%
2025-09-16	21.0000	21.0000	20.4000	20.4000	-4.405%	2	2	+92.255%
2025-09-15	21.3400	21.3400	21.3400	21.3400	0.000%	1	1	+83.786%