Dark

BABA20280121P155
BABA Jan 21 2028 155.00 Put (BABA280121P00155000)
option OPRA

EOD

Sep 30, 2026

50.72+1.909%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	50.7200	50.7200	50.7200	50.7200	+1.909%	1	810	0.000%
2026-09-25	49.6600	49.7700	49.6600	49.7700	+0.343%	6	810	+1.909%
2026-07-27	49.2500	49.6000	49.2500	49.6000	-1.392%	17	816	+2.258%
2026-07-10	48.6700	50.3000	48.6700	50.3000	-5.540%	14	816	+0.835%
2026-07-08	53.3500	53.3500	53.2500	53.2500	-14.732%	80	824	-4.751%
2026-06-29	62.4700	62.4700	62.4500	62.4500	+0.710%	99	824	-18.783%
2026-06-25	62.6600	62.6600	62.0100	62.0100	+16.824%	81	823	-18.207%
2026-06-17	53.0800	53.0800	53.0800	53.0800	+6.801%	10	823	-4.446%
2026-06-15	49.7000	49.7000	49.7000	49.7000	-2.930%	5	813	+2.052%
2026-06-11	51.2000	51.2000	51.2000	51.2000	+5.785%	10	818	-0.938%
2026-06-10	48.4000	48.4000	48.4000	48.4000	+3.685%	1	808	+4.793%
2026-06-09	46.2400	46.9500	46.2400	46.6800	+10.355%	6	808	+8.655%
2026-06-04	42.3000	42.3000	42.3000	42.3000	-0.118%	10	811	+19.905%
2026-06-01	42.3500	42.3500	42.3500	42.3500	+12.334%	1	801	+19.764%
2026-05-19	37.8500	37.8500	37.6500	37.7000	-2.835%	111	802	+34.536%
2026-05-18	39.3500	39.3500	38.8000	38.8000	+10.699%	2	691	+30.722%
2026-05-14	34.7500	35.0500	34.7500	35.0500	-2.747%	2	691	+44.708%
2026-05-06	36.0400	36.0400	36.0400	36.0400	-4.225%	1	689	+40.733%
2026-04-22	37.6300	37.6300	37.6300	37.6300	-12.590%	54	689	+34.786%
2026-03-24	43.0500	43.0500	43.0500	43.0500	-1.600%	1	662	+17.816%
2026-03-19	43.7000	43.7500	43.7000	43.7500	+12.179%	9	662	+15.931%
2026-03-13	39.0700	39.0700	39.0000	39.0000	-0.586%	3	671	+30.051%
2026-03-03	39.2300	39.2300	39.2300	39.2300	+15.894%	10	672	+29.289%
2026-02-26	33.8500	33.8500	33.8500	33.8500	+7.631%	1	672	+49.838%
2026-02-24	31.4500	31.4500	31.4500	31.4500	+3.659%	1	672	+61.272%
2026-02-17	30.4400	30.4400	30.3300	30.3400	-2.444%	22	672	+67.172%
2026-02-13	31.1000	31.1000	31.1000	31.1000	+13.050%	1	660	+63.087%
2026-02-11	27.5100	27.5100	27.5100	27.5100	-0.145%	1	660	+84.369%
2026-02-10	27.5500	27.5500	27.5500	27.5500	-4.174%	1	659	+84.102%
2026-02-06	28.7500	28.7500	28.7500	28.7500	-2.542%	5	658	+76.417%
2026-02-04	29.3000	29.9300	29.3000	29.5000	+14.786%	23	663	+71.932%
2026-02-02	25.7500	25.7500	25.7000	25.7000	+4.049%	4	654	+97.354%
2026-01-29	23.4000	24.8000	23.4000	24.7000	+0.734%	8	654	+105.344%
2026-01-28	24.2700	24.6000	24.2700	24.5200	-5.692%	4	660	+106.852%
2026-01-26	26.0000	26.0000	26.0000	26.0000	+6.908%	1	660	+95.077%
2026-01-23	24.3200	24.3200	24.3200	24.3200	+4.828%	5	660	+108.553%
2026-01-22	23.2000	23.2000	23.2000	23.2000	-10.251%	1	655	+118.621%
2026-01-14	25.7100	26.5400	25.7100	25.8500	-1.898%	25	656	+96.209%
2026-01-12	27.6300	27.6300	26.3500	26.3500	-13.294%	2	656	+92.486%
2026-01-08	31.2100	31.2100	30.2400	30.3900	-3.432%	14	656	+66.897%
2026-01-06	31.1000	31.6500	30.9700	31.4700	+4.378%	28	654	+61.169%
2026-01-05	30.1500	30.1500	30.1500	30.1500	-8.636%	2	637	+68.226%
2025-12-31	32.9300	33.0000	32.9300	33.0000	+5.939%	6	637	+53.697%
2025-12-26	31.1500	31.1500	31.1500	31.1500	+0.614%	1	637	+62.825%
2025-12-11	31.8500	31.8500	30.9600	30.9600	+3.893%	2	637	+63.824%
2025-12-10	29.8000	29.8000	29.8000	29.8000	-0.997%	1	637	+70.201%
2025-12-08	30.0000	30.6200	30.0000	30.1000	+0.367%	4	637	+68.505%
2025-12-05	30.0700	30.0700	29.9900	29.9900	-1.833%	4	636	+69.123%
2025-12-03	31.1700	31.4500	30.5500	30.5500	+1.833%	9	634	+66.023%
2025-12-02	31.0800	31.0800	30.0000	30.0000	-1.478%	36	629	+69.067%
2025-12-01	30.4500	30.4500	30.4500	30.4500	-3.118%	1	626	+66.568%
2025-11-28	31.5900	31.5900	31.4300	31.4300	-2.452%	2	627	+61.374%
2025-11-26	30.7500	32.2200	30.7500	32.2200	+0.687%	4	626	+57.418%
2025-11-25	31.7500	32.0000	31.1500	32.0000	-3.030%	308	626	+58.500%
2025-11-20	30.3500	33.0000	30.2000	33.0000	+6.452%	20	327	+53.697%
2025-11-19	31.0000	31.0000	31.0000	31.0000	-5.199%	5	318	+63.613%
2025-11-14	32.3500	32.8000	32.3500	32.7000	+10.847%	30	318	+55.107%
2025-11-13	29.5000	29.5000	29.5000	29.5000	-5.388%	1	288	+71.932%
2025-11-12	31.1900	31.2200	31.1800	31.1800	+3.933%	21	288	+62.668%
2025-11-11	30.0000	30.0000	30.0000	30.0000	+3.842%	1	286	+69.067%
2025-11-10	28.8000	28.8900	28.8000	28.8900	+4.033%	2	286	+75.562%
2025-11-06	27.7700	27.7700	27.7700	27.7700	-2.218%	6	285	+82.643%
2025-11-03	28.4000	28.4000	28.4000	28.4000	+1.610%	1	286	+78.592%
2025-10-31	27.9500	27.9500	27.9500	27.9500	+3.903%	1	286	+81.467%
2025-10-30	26.7500	26.9000	26.7000	26.9000	+4.264%	10	286	+88.550%
2025-10-28	25.8000	25.8000	25.8000	25.8000	+2.381%	1	280	+96.589%
2025-10-27	25.2000	25.2000	25.2000	25.2000	-15.094%	1	278	+101.270%
2025-10-17	29.0000	29.6800	29.0000	29.6800	+3.776%	2	278	+70.889%
2025-10-16	28.6000	28.6000	28.6000	28.6000	-11.455%	1	279	+77.343%
2025-10-13	32.3000	32.3000	32.3000	32.3000	+7.345%	1	279	+57.028%
2025-10-10	25.2000	30.0900	25.2000	30.0900	+32.264%	24	279	+68.561%
2025-10-07	22.9000	22.9000	22.7500	22.7500	+7.718%	2	276	+122.945%
2025-10-03	21.1200	21.1200	21.1200	21.1200	+1.538%	10	276	+140.152%
2025-10-02	20.5300	21.1900	20.5300	20.8000	-13.943%	248	286	+143.846%
2025-09-25	25.0000	25.1000	24.1700	24.1700	+3.246%	81	280	+109.847%
2025-09-24	23.5500	23.5500	23.4100	23.4100	-13.232%	3	320	+116.660%
2025-09-18	25.1100	27.3900	25.1100	26.9800	+2.859%	71	320	+87.991%
2025-09-17	26.3000	26.4000	25.2900	26.2300	-3.389%	440	272	+93.366%
2025-09-16	28.1600	28.1600	27.1500	27.1500	0.000%	21	21	+86.814%