Dark

BABA20280121P165
BABA Jan 21 2028 165.00 Put (BABA280121P00165000)
option OPRA

EOD

Sep 28, 2026

58.61+24.702%(+11.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	58.6100	58.6100	58.6100	58.6100	+24.702%	1	986	0.000%
2026-08-19	47.0000	47.0000	47.0000	47.0000	0.000%	2	986	+24.702%
2026-08-18	47.0000	47.0000	47.0000	47.0000	+4.074%	5	986	+24.702%
2026-08-10	45.1600	45.1600	45.1600	45.1600	-16.725%	5	991	+29.783%
2026-07-21	54.4000	54.4000	54.0500	54.2300	-0.257%	20	991	+8.077%
2026-07-15	54.3700	54.3700	54.3700	54.3700	-10.956%	1	998	+7.798%
2026-07-08	61.0600	61.0600	61.0600	61.0600	-15.441%	20	998	-4.012%
2026-06-26	72.2100	72.2100	72.2100	72.2100	+1.276%	1	978	-18.834%
2026-06-25	71.3500	71.3500	71.3000	71.3000	+19.531%	10	978	-17.798%
2026-06-11	59.6500	59.6500	59.6500	59.6500	+12.973%	10	973	-1.744%
2026-06-09	52.8000	52.8000	52.8000	52.8000	+0.285%	8	963	+11.004%
2026-06-05	52.6500	52.6500	52.6500	52.6500	+6.428%	1	955	+11.320%
2026-06-03	49.4700	49.4700	49.4700	49.4700	+11.144%	5	956	+18.476%
2026-05-19	44.5100	44.5100	44.5100	44.5100	+4.853%	1	951	+31.678%
2026-05-14	43.0000	43.0000	41.6600	42.4500	+5.545%	98	951	+38.068%
2026-05-13	40.2200	40.2200	40.2200	40.2200	-13.968%	1	798	+45.724%
2026-05-01	46.7000	46.7500	46.6500	46.7500	+0.754%	73	798	+25.369%
2026-04-27	46.4000	46.4000	46.4000	46.4000	+3.226%	1	798	+26.315%
2026-04-24	44.9500	44.9500	44.9500	44.9500	+6.139%	1	798	+30.389%
2026-04-20	43.5000	43.7000	42.3500	42.3500	+0.024%	343	798	+38.394%
2026-04-17	42.3400	42.3400	42.3400	42.3400	-4.013%	1	489	+38.427%
2026-04-16	44.2500	44.2500	44.1100	44.1100	-12.306%	13	490	+32.872%
2026-03-24	50.3000	50.3000	50.3000	50.3000	-1.968%	1	495	+16.521%
2026-03-19	52.2700	52.2800	51.3100	51.3100	+14.890%	63	494	+14.227%
2026-03-17	44.6800	44.6800	44.5700	44.6600	-2.955%	58	472	+31.236%
2026-03-11	45.3500	46.0200	45.3500	46.0200	+22.557%	26	530	+27.358%
2026-02-25	37.7200	37.7200	37.5500	37.5500	+3.930%	2	517	+56.085%
2026-02-17	36.1200	36.1300	36.1100	36.1300	+1.775%	3	517	+62.220%
2026-02-13	36.3300	36.3300	35.5000	35.5000	+8.067%	4	519	+65.099%
2026-02-11	32.8500	32.8500	32.8500	32.8500	+0.305%	1	519	+78.417%
2026-02-10	32.7500	32.7500	32.7500	32.7500	-7.224%	1	519	+78.962%
2026-02-05	35.3000	35.3000	35.3000	35.3000	+4.810%	4	518	+66.034%
2026-02-03	33.6800	33.6800	33.6800	33.6800	+21.808%	1	522	+74.020%
2026-01-22	28.1800	28.1800	27.2900	27.6500	-10.489%	32	522	+111.971%
2026-01-21	31.4000	31.4000	30.8900	30.8900	-7.376%	6	537	+89.738%
2026-01-20	33.3500	33.3500	33.1900	33.3500	+9.524%	6	538	+75.742%
2026-01-15	30.4500	30.4500	30.4500	30.4500	-1.424%	1	537	+92.479%
2026-01-14	30.8900	30.8900	30.8900	30.8900	-2.247%	10	536	+89.738%
2026-01-13	31.5200	31.6000	31.5200	31.6000	0.000%	3	546	+85.475%
2026-01-12	32.1600	32.1600	31.6000	31.6000	-18.557%	11	546	+85.475%
2026-01-09	39.0500	39.0500	38.8000	38.8000	+7.748%	2	540	+51.057%
2026-01-08	40.0000	40.0000	36.0100	36.0100	-9.523%	37	541	+62.760%
2026-01-07	39.8000	39.8000	39.8000	39.8000	+5.767%	1	573	+47.261%
2026-01-06	38.3300	38.3300	37.4000	37.6300	+4.499%	4	573	+55.753%
2026-01-05	36.0100	36.0100	36.0100	36.0100	-6.975%	20	571	+62.760%
2025-12-30	38.4000	38.9100	38.4000	38.7100	+0.026%	21	551	+51.408%
2025-12-29	38.7000	38.7000	38.7000	38.7000	+2.653%	10	550	+51.447%
2025-12-24	37.7000	37.7000	37.7000	37.7000	+1.072%	1	540	+55.464%
2025-12-12	36.2100	37.3000	36.2100	37.3000	+2.897%	22	540	+57.131%
2025-12-04	36.1500	36.2500	36.1500	36.2500	-1.441%	115	530	+61.683%
2025-12-03	36.9200	37.1300	35.8000	36.7800	+3.315%	95	415	+59.353%
2025-12-02	36.1500	36.2500	35.6000	35.6000	+3.308%	44	415	+64.635%
2025-12-01	36.0000	36.0000	34.4600	34.4600	-6.814%	60	422	+70.081%
2025-11-28	37.1500	37.1500	36.9800	36.9800	-0.858%	2	364	+58.491%
2025-11-25	36.9500	37.3000	36.9500	37.3000	+4.045%	47	364	+57.131%
2025-11-24	35.8500	35.8500	35.8500	35.8500	-7.484%	1	357	+63.487%
2025-11-21	39.4500	39.4500	38.7500	38.7500	0.000%	6	358	+51.252%
2025-11-20	36.1000	38.7500	35.6500	38.7500	+6.019%	43	358	+51.252%
2025-11-19	36.5000	37.0000	36.5000	36.5500	+1.247%	8	342	+60.356%
2025-11-18	36.1000	36.1000	36.1000	36.1000	-6.112%	1	338	+62.355%
2025-11-14	38.4500	38.5300	37.4700	38.4500	+4.484%	15	338	+52.432%
2025-11-12	36.6500	36.8000	36.5100	36.8000	+6.636%	4	330	+59.266%
2025-11-10	34.7000	34.7500	34.5100	34.5100	+1.950%	22	330	+69.835%
2025-11-06	34.5000	34.5000	33.8500	33.8500	-1.998%	2	330	+73.146%
2025-11-05	34.9000	34.9000	34.5400	34.5400	+2.189%	3	330	+69.687%
2025-11-03	34.0700	34.0700	33.8000	33.8000	+2.673%	3	329	+73.402%
2025-10-31	32.9200	32.9200	32.9200	32.9200	+4.874%	10	329	+78.038%
2025-10-24	31.9000	31.9000	31.3900	31.3900	-4.879%	2	329	+86.716%
2025-10-23	33.0000	33.0000	33.0000	33.0000	-5.444%	1	329	+77.606%
2025-10-22	35.0000	35.0000	34.9000	34.9000	+6.144%	2	330	+67.937%
2025-10-21	32.8800	32.8800	32.8800	32.8800	-1.997%	1	329	+78.254%
2025-10-15	33.5500	33.5500	33.5500	33.5500	-3.620%	1	329	+74.694%
2025-10-14	34.8100	34.8100	34.8100	34.8100	-5.919%	1	328	+68.371%
2025-10-10	32.2500	37.0000	32.2500	37.0000	+32.143%	4	328	+58.405%
2025-10-08	27.8500	28.0000	27.8500	28.0000	+10.236%	2	328	+109.321%
2025-10-06	25.4000	25.4000	25.4000	25.4000	+1.600%	1	328	+130.748%
2025-10-03	25.0000	25.0000	25.0000	25.0000	-2.344%	1	327	+134.440%
2025-10-02	25.9000	26.6800	25.1000	25.6000	-3.030%	217	327	+128.945%
2025-10-01	27.0000	27.0000	26.4000	26.4000	-12.929%	3	255	+122.008%
2025-09-26	30.3200	30.3200	30.3200	30.3200	+3.129%	1	256	+93.305%
2025-09-25	29.4000	29.4000	29.4000	29.4000	+4.366%	1	257	+99.354%
2025-09-24	27.8100	28.9500	27.8100	28.1700	-10.883%	44	257	+108.058%
2025-09-23	30.9000	31.6100	30.9000	31.6100	+0.349%	2	236	+85.416%
2025-09-19	31.5000	31.5000	31.5000	31.5000	-2.928%	1	234	+86.063%
2025-09-18	32.7100	32.7100	32.4200	32.4500	+4.341%	184	234	+80.616%
2025-09-17	31.8600	32.3000	30.8500	31.1000	0.000%	54	50	+88.457%