Dark

BABA20280121P150
BABA Jan 21 2028 150.00 Put (BABA280121P00150000)
option OPRA

EOD

Sep 23, 2026

45.10+6.118%(+2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	45.1000	45.1000	45.1000	45.1000	+6.118%	1	1,774	0.000%
2026-09-21	42.5000	42.5000	42.5000	42.5000	-3.628%	10	1,774	+6.118%
2026-09-18	44.1000	44.1000	44.1000	44.1000	-7.411%	10	1,770	+2.268%
2026-09-16	47.6300	47.6300	47.6300	47.6300	+9.924%	1	1,765	-5.312%
2026-08-31	43.3300	43.3300	43.3300	43.3300	+24.619%	1	1,765	+4.085%
2026-08-10	35.6000	35.6000	34.7700	34.7700	-21.777%	7	1,765	+29.710%
2026-07-28	44.4500	44.4500	44.4500	44.4500	-1.266%	4	1,760	+1.462%
2026-07-27	45.0200	45.0200	45.0200	45.0200	-2.406%	1	1,760	+0.178%
2026-07-24	46.1300	46.1300	46.1300	46.1300	+11.452%	1	1,761	-2.233%
2026-07-20	41.3900	41.4400	41.3000	41.3900	-6.905%	37	1,761	+8.964%
2026-07-17	44.4700	44.4700	44.4300	44.4600	-3.032%	129	1,760	+1.439%
2026-07-13	45.8500	45.8500	45.8500	45.8500	-17.462%	34	1,730	-1.636%
2026-07-07	55.5500	55.5500	55.5500	55.5500	-3.257%	5	1,696	-18.812%
2026-07-02	57.4200	57.4200	57.4200	57.4200	-1.289%	3	1,688	-21.456%
2026-06-29	58.3500	58.3500	58.1700	58.1700	+0.259%	5	1,688	-22.469%
2026-06-25	57.7500	58.0200	57.7500	58.0200	+13.542%	7	1,687	-22.268%
2026-06-22	51.0000	51.1000	51.0000	51.1000	+2.508%	4	1,680	-11.742%
2026-06-18	49.7000	49.8500	49.7000	49.8500	+3.897%	232	1,469	-9.529%
2026-06-17	47.9800	47.9800	47.9800	47.9800	+1.181%	2	1,469	-6.003%
2026-06-16	47.4200	47.4200	47.4200	47.4200	+3.764%	1	1,467	-4.892%
2026-06-15	45.7000	45.7000	45.7000	45.7000	-3.891%	50	1,468	-1.313%
2026-06-11	47.5500	47.5500	47.5500	47.5500	+4.967%	10	1,468	-5.152%
2026-06-10	44.4900	45.3000	43.5700	45.3000	+6.966%	19	1,463	-0.442%
2026-06-09	42.5500	43.1000	42.3500	42.3500	+2.245%	13	1,463	+6.494%
2026-06-05	41.4500	41.4500	41.3600	41.4200	+16.022%	35	1,470	+8.885%
2026-06-02	35.7000	35.7000	35.7000	35.7000	-5.630%	4	1,483	+26.331%
2026-05-27	37.8300	37.8300	37.8300	37.8300	+1.015%	10	1,483	+19.218%
2026-05-26	37.4500	37.6200	37.4000	37.4500	+4.028%	156	1,493	+20.427%
2026-05-21	36.0000	36.0000	36.0000	36.0000	+2.070%	750	1,527	+25.278%
2026-05-15	35.5000	35.5000	35.2700	35.2700	+7.367%	2	890	+27.871%
2026-05-14	31.9500	32.9000	31.9500	32.8500	+6.829%	144	890	+37.291%
2026-05-13	37.0000	37.0000	30.7500	30.7500	-4.975%	67	792	+46.667%
2026-05-06	32.3600	32.3600	32.3600	32.3600	-9.457%	10	792	+39.370%
2026-05-05	35.8500	35.8500	35.7400	35.7400	+1.998%	2	782	+26.189%
2026-05-04	35.0400	35.0400	35.0400	35.0400	-3.868%	3	781	+28.710%
2026-05-01	36.4500	36.4500	36.4500	36.4500	+5.959%	1	781	+23.731%
2026-04-22	34.4000	34.4000	34.4000	34.4000	-1.235%	1	781	+31.105%
2026-04-21	33.9500	34.8300	33.9500	34.8300	+0.927%	3	781	+29.486%
2026-04-16	34.5100	34.5100	34.5100	34.5100	-5.710%	9	781	+30.687%
2026-04-14	36.7000	36.7000	36.6000	36.6000	-6.823%	51	781	+23.224%
2026-04-09	39.2800	39.2800	39.2800	39.2800	+1.315%	9	782	+14.817%
2026-04-08	38.7700	38.7700	38.7700	38.7700	-7.360%	1	782	+16.327%
2026-04-02	41.8500	41.8500	41.8500	41.8500	+1.825%	1	782	+7.766%
2026-03-31	41.5500	41.5500	40.9000	41.1000	-0.484%	4	782	+9.732%
2026-03-30	41.2500	41.3000	41.2500	41.3000	+2.101%	5	778	+9.201%
2026-03-20	40.4500	40.4500	40.4500	40.4500	+1.429%	1	781	+11.496%
2026-03-19	39.0000	40.2000	39.0000	39.8800	+14.269%	116	781	+13.089%
2026-03-17	34.9000	34.9000	34.9000	34.9000	-2.296%	30	713	+29.226%
2026-03-11	35.6300	35.8800	35.6200	35.7200	+4.140%	5	713	+26.260%
2026-03-10	34.3000	34.3000	34.3000	34.3000	-10.584%	20	718	+31.487%
2026-03-09	38.3600	38.3600	38.3600	38.3600	+1.751%	1	718	+17.570%
2026-03-06	37.8000	37.8000	37.7000	37.7000	+21.613%	9	719	+19.629%
2026-02-26	31.0000	31.0000	31.0000	31.0000	+8.392%	2	728	+45.484%
2026-02-25	29.2000	29.2000	28.6000	28.6000	-0.175%	70	704	+57.692%
2026-02-24	28.6500	28.6500	28.6500	28.6500	+1.776%	1	704	+57.417%
2026-02-20	28.2000	28.2000	28.1500	28.1500	-0.248%	2	703	+60.213%
2026-02-19	28.2200	28.2200	28.2200	28.2200	+3.979%	1	704	+59.816%
2026-02-13	27.1400	27.1400	27.1400	27.1400	+6.935%	1	703	+66.175%
2026-02-11	25.3200	25.3800	25.2500	25.3800	-5.615%	4	703	+77.699%
2026-02-04	26.5500	27.0000	26.5500	26.8900	+5.492%	6	699	+67.720%
2026-02-03	25.2900	25.4900	25.2900	25.4900	+17.682%	3	696	+76.932%
2026-01-28	21.7000	21.7000	21.6600	21.6600	-4.581%	3	696	+108.218%
2026-01-27	22.7000	22.7000	22.7000	22.7000	-0.220%	1	696	+98.678%
2026-01-26	22.6500	22.7500	22.6500	22.7500	+6.958%	32	695	+98.242%
2026-01-22	21.7000	21.7000	21.2700	21.2700	-9.873%	8	693	+112.036%
2026-01-21	23.6000	23.6000	23.6000	23.6000	-2.479%	5	695	+91.102%
2026-01-16	24.2000	24.2000	24.2000	24.2000	+6.140%	5	699	+86.364%
2026-01-15	22.8000	22.8000	22.8000	22.8000	-1.512%	4	699	+97.807%
2026-01-14	23.2400	23.2400	23.1500	23.1500	-3.340%	9	699	+94.816%
2026-01-13	24.5400	24.5400	23.9500	23.9500	+0.293%	2	690	+88.309%
2026-01-12	24.8500	24.8500	23.8000	23.8800	-17.966%	5	689	+88.861%
2026-01-09	28.6800	29.2500	28.6800	29.1100	+1.606%	13	687	+54.930%
2026-01-06	27.8500	28.7000	27.8500	28.6500	+6.308%	3	685	+57.417%
2026-01-02	27.4200	27.4200	26.9500	26.9500	-9.259%	6	686	+67.347%
2025-12-30	29.7000	29.7000	29.7000	29.7000	+5.319%	1	685	+51.852%
2025-12-26	28.6000	28.6000	28.2000	28.2000	-1.191%	2	684	+59.929%
2025-12-24	28.5400	28.5400	28.5400	28.5400	-1.075%	1	683	+58.024%
2025-12-23	28.7500	29.0000	28.7500	28.8500	-2.829%	7	683	+56.326%
2025-12-18	30.1000	30.1000	29.6900	29.6900	+0.135%	3	683	+51.903%
2025-12-17	29.6500	29.6500	29.6500	29.6500	-1.821%	1	681	+52.108%
2025-12-16	30.2000	30.2000	30.2000	30.2000	+2.373%	1	680	+49.338%
2025-12-15	29.6000	29.7000	28.8000	29.5000	+2.431%	12	680	+52.881%
2025-12-11	28.8000	28.8000	28.8000	28.8000	+5.882%	1	674	+56.597%
2025-12-10	27.2500	27.2500	27.2000	27.2000	-4.561%	2	674	+65.809%
2025-12-03	28.5000	28.5000	28.5000	28.5000	+4.281%	2	674	+58.246%
2025-12-02	27.7000	28.0700	27.3300	27.3300	+1.222%	12	674	+65.020%
2025-12-01	27.4000	27.4000	27.0000	27.0000	-6.993%	2	672	+67.037%
2025-11-28	29.0300	29.0400	28.4200	29.0300	-3.039%	7	671	+55.357%
2025-11-26	28.3400	29.9400	28.3400	29.9400	+3.491%	2	677	+50.635%
2025-11-25	28.4500	28.9300	28.4000	28.9300	+5.392%	75	677	+55.894%
2025-11-24	28.2900	28.2900	27.4500	27.4500	-8.955%	13	641	+64.299%
2025-11-21	31.7000	31.7000	30.1500	30.1500	+0.500%	5	632	+49.585%
2025-11-20	27.6500	30.0000	27.6500	30.0000	+6.308%	53	629	+50.333%
2025-11-19	28.2000	28.2200	28.2000	28.2200	-0.318%	2	577	+59.816%
2025-11-18	28.7000	28.9000	28.3100	28.3100	-1.701%	17	576	+59.308%
2025-11-17	28.7500	28.8000	28.7500	28.8000	-2.867%	18	571	+56.597%
2025-11-14	29.5000	30.0000	29.5000	29.6500	+3.527%	32	562	+52.108%
2025-11-12	28.6400	28.6400	28.6400	28.6400	+6.074%	7	543	+57.472%
2025-11-11	27.0000	27.0000	27.0000	27.0000	+2.467%	1	543	+67.037%
2025-11-10	26.5500	26.5500	26.3000	26.3500	+0.881%	12	542	+71.157%
2025-11-07	26.5100	26.5100	26.1200	26.1200	-1.657%	14	532	+72.665%
2025-11-05	26.5600	26.5600	26.5600	26.5600	+0.797%	1	532	+69.804%
2025-11-04	26.7800	27.1500	26.3500	26.3500	+2.529%	93	532	+71.157%
2025-11-03	25.9000	26.2500	25.7000	25.7000	+0.587%	5	498	+75.486%
2025-10-31	25.0000	25.5500	25.0000	25.5500	+6.237%	5	497	+76.517%
2025-10-30	24.0500	24.0500	24.0500	24.0500	+5.482%	1	494	+87.526%
2025-10-29	22.8000	22.8000	22.8000	22.8000	-3.797%	1	494	+97.807%
2025-10-28	23.7000	23.7000	23.7000	23.7000	+2.155%	1	495	+90.295%
2025-10-27	23.2000	23.2000	23.2000	23.2000	-10.425%	6	500	+94.397%
2025-10-23	25.9000	25.9000	25.9000	25.9000	-0.270%	2	500	+74.131%
2025-10-22	25.9700	25.9700	25.9700	25.9700	+2.446%	1	498	+73.662%
2025-10-21	24.9000	25.5000	24.9000	25.3500	+7.234%	8	497	+77.909%
2025-10-20	23.6500	23.7000	23.5500	23.6400	-9.042%	24	489	+90.778%
2025-10-16	25.9600	25.9900	25.9600	25.9900	-4.096%	5	477	+73.528%
2025-10-14	27.1000	27.1000	27.1000	27.1000	+6.067%	1	472	+66.421%
2025-10-13	25.5500	25.5500	25.5500	25.5500	-8.750%	1	471	+76.517%
2025-10-10	25.5500	28.0000	25.5500	28.0000	+23.077%	248	471	+61.071%
2025-10-09	22.6000	22.7500	22.6000	22.7500	+17.876%	38	224	+98.242%
2025-10-06	19.3000	19.3000	19.3000	19.3000	+1.847%	1	205	+133.679%
2025-10-03	18.9500	18.9500	18.9500	18.9500	-2.571%	1	205	+137.995%
2025-10-02	18.4000	19.4500	17.9200	19.4500	-2.506%	35	206	+131.877%
2025-10-01	19.9500	19.9500	19.9500	19.9500	-3.061%	1	198	+126.065%
2025-09-29	20.2500	20.5800	20.2500	20.5800	-6.455%	4	198	+119.145%
2025-09-26	22.0000	22.0000	22.0000	22.0000	+1.805%	1	195	+105.000%
2025-09-25	22.3400	22.3400	21.6000	21.6100	+0.512%	8	194	+108.700%
2025-09-24	21.0000	21.6000	20.6000	21.5000	-9.702%	17	191	+109.767%
2025-09-22	23.8100	23.8100	23.8100	23.8100	-2.016%	1	182	+89.416%
2025-09-18	24.8400	24.9000	24.3000	24.3000	+3.404%	171	181	+85.597%
2025-09-17	23.0000	23.5000	23.0000	23.5000	-6.894%	2	12	+91.915%
2025-09-16	25.2400	25.2400	25.2400	25.2400	0.000%	10	10	+78.685%