Dark

BABA20280121P200
BABA Jan 21 2028 200.00 Put (BABA280121P00200000)
option OPRA

EOD

Oct 1, 2026

91.35-0.273%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	91.3500	91.3500	91.3500	91.3500	-0.273%	1	622	0.000%
2026-09-30	91.5700	91.6000	91.5400	91.6000	-1.505%	36	621	-0.273%
2026-09-16	92.0000	93.0000	92.0000	93.0000	+2.198%	4	598	-1.774%
2026-09-14	91.0000	91.0000	90.2000	91.0000	+0.999%	7	598	+0.385%
2026-09-11	90.1000	90.1000	90.1000	90.1000	+1.923%	3	601	+1.387%
2026-09-04	88.4000	88.4000	88.4000	88.4000	-0.113%	3	601	+3.337%
2026-09-03	88.5000	88.5000	88.5000	88.5000	-0.135%	3	601	+3.220%
2026-09-02	88.3100	88.6200	88.3100	88.6200	+6.132%	2	598	+3.081%
2026-08-28	83.5000	83.5000	83.5000	83.5000	-1.765%	1	598	+9.401%
2026-08-27	85.0000	85.0000	85.0000	85.0000	+4.243%	1	599	+7.471%
2026-08-26	81.5400	81.5400	81.5400	81.5400	-1.522%	1	598	+12.031%
2026-08-25	82.8000	82.8000	82.8000	82.8000	+0.804%	1	599	+10.326%
2026-08-24	82.1400	82.1400	82.1400	82.1400	+10.107%	3	598	+11.213%
2026-08-20	75.2000	75.2000	74.6000	74.6000	-0.639%	3	595	+22.453%
2026-08-19	75.0000	75.0800	74.8000	75.0800	-0.950%	8	597	+21.670%
2026-08-18	75.2000	75.9000	75.2000	75.8000	-4.293%	20	593	+20.515%
2026-08-14	79.1000	79.2000	78.7800	79.2000	-1.210%	25	577	+15.341%
2026-08-13	79.5000	80.2300	79.5000	80.1700	+6.453%	25	598	+13.945%
2026-08-11	75.4500	75.4500	75.3100	75.3100	+3.023%	4	574	+21.299%
2026-08-10	73.0200	73.1000	73.0200	73.1000	-4.068%	2	577	+24.966%
2026-08-07	76.1000	76.2000	76.0000	76.2000	-1.423%	4	579	+19.882%
2026-08-06	77.3000	77.3000	77.3000	77.3000	-0.258%	3	579	+18.176%
2026-08-03	77.3200	77.5000	75.9300	77.5000	-10.714%	12	576	+17.871%
2026-07-17	86.8000	86.8000	86.8000	86.8000	+3.333%	1	578	+5.242%
2026-07-16	84.0000	84.0000	84.0000	84.0000	-6.490%	2	579	+8.750%
2026-07-09	91.0000	91.0000	89.7600	89.8300	-2.528%	120	577	+1.692%
2026-07-08	97.8000	97.8000	92.1600	92.1600	-10.263%	31	655	-0.879%
2026-07-06	103.0000	103.5000	102.7000	102.7000	-2.190%	105	681	-11.052%
2026-06-26	106.0000	106.0000	105.0000	105.0000	+0.768%	3	576	-13.000%
2026-06-25	104.5900	104.6100	104.2000	104.2000	+3.847%	32	573	-12.332%
2026-06-24	100.3400	100.3400	100.3400	100.3400	+2.913%	1	546	-8.960%
2026-06-23	97.5000	97.5000	97.5000	97.5000	+2.470%	1	546	-6.308%
2026-06-22	95.1500	95.1500	95.1500	95.1500	+2.038%	1	545	-3.994%
2026-06-18	94.0000	94.7000	93.2500	93.2500	+5.070%	12	532	-2.038%
2026-06-15	88.7600	88.7700	88.7500	88.7500	+9.204%	20	532	+2.930%
2026-06-05	81.2700	81.2700	81.2700	81.2700	+2.291%	3	532	+12.403%
2026-06-01	79.4500	79.4500	79.4500	79.4500	+7.365%	1	529	+14.978%
2026-05-05	74.0000	74.0000	74.0000	74.0000	-1.333%	80	530	+23.446%
2026-04-23	75.0000	75.0000	75.0000	75.0000	+7.914%	1	610	+21.800%
2026-04-16	69.5000	69.5000	69.5000	69.5000	-15.758%	5	609	+31.439%
2026-04-02	82.5000	82.5000	82.5000	82.5000	+1.551%	20	584	+10.727%
2026-03-30	81.2400	81.2400	81.2400	81.2400	+1.423%	1	584	+12.445%
2026-03-27	80.1000	80.1000	80.1000	80.1000	+0.125%	1	584	+14.045%
2026-03-24	80.0000	80.0000	80.0000	80.0000	+1.911%	1	583	+14.188%
2026-03-23	78.1700	78.5000	78.1700	78.5000	-3.917%	2	584	+16.369%
2026-03-20	81.7000	81.7000	81.7000	81.7000	+3.418%	1	584	+11.812%
2026-03-19	79.0000	79.0000	79.0000	79.0000	+7.279%	2	585	+15.633%
2026-03-12	74.0000	74.0000	73.6400	73.6400	+2.278%	2	583	+24.049%
2026-03-11	72.0000	72.0000	72.0000	72.0000	+1.195%	2	585	+26.875%
2026-03-10	71.1500	71.1500	71.1500	71.1500	-7.296%	1	583	+28.391%
2026-03-05	76.7500	76.7500	76.7500	76.7500	+7.493%	1	584	+19.023%
2026-03-03	71.5500	71.5500	71.4000	71.4000	+28.765%	2	583	+27.941%
2026-02-10	55.4500	55.4500	55.4500	55.4500	-2.411%	13	583	+64.743%
2026-02-06	56.8200	56.8200	56.8200	56.8200	+8.705%	1	580	+60.771%
2026-01-30	52.2700	52.2700	52.2700	52.2700	+2.732%	1	581	+74.766%
2026-01-23	50.8800	50.8800	50.8800	50.8800	+4.326%	1	582	+79.540%
2026-01-22	48.7700	48.7700	48.7700	48.7700	-23.197%	1	583	+87.308%
2026-01-07	63.2200	63.5000	63.2200	63.5000	+2.585%	3	584	+43.858%
2025-11-20	61.9000	61.9000	61.9000	61.9000	+3.685%	2	583	+47.577%
2025-11-18	59.6000	59.7000	59.6000	59.7000	-0.251%	2	582	+53.015%
2025-11-17	59.8000	59.9000	59.7000	59.8500	-4.163%	4	581	+52.632%
2025-11-14	61.1500	62.4500	61.1500	62.4500	+15.094%	3	579	+46.277%
2025-10-31	54.2600	54.2600	54.2600	54.2600	+8.195%	10	578	+68.356%
2025-10-27	50.3200	50.3200	50.1500	50.1500	-5.556%	11	577	+82.154%
2025-10-20	53.3000	53.3000	53.1000	53.1000	+5.086%	2	577	+72.034%
2025-10-09	51.1000	51.1000	50.5300	50.5300	+16.375%	2	576	+80.784%
2025-10-03	43.0000	43.4200	43.0000	43.4200	-2.097%	3	574	+110.387%
2025-10-02	43.5000	44.3500	43.5000	44.3500	-3.629%	15	574	+105.975%
2025-09-30	46.0200	46.0200	46.0200	46.0200	-2.085%	1	563	+98.501%
2025-09-29	47.0000	47.0000	47.0000	47.0000	-8.382%	80	562	+94.362%
2025-09-25	51.3500	51.3500	51.2500	51.3000	+6.211%	4	482	+78.070%
2025-09-24	47.8800	48.3000	47.8800	48.3000	-10.140%	24	482	+89.130%
2025-09-23	53.7500	53.7500	53.7500	53.7500	-0.093%	450	459	+69.953%
2025-09-22	53.8000	53.8000	53.8000	53.8000	0.000%	1	9	+69.796%
2025-09-19	54.0000	54.0000	53.8000	53.8000	+1.567%	2	8	+69.796%
2025-09-17	53.5000	53.5000	52.9700	52.9700	-4.559%	6	6	+72.456%
2025-09-16	55.2000	55.5000	55.2000	55.5000	0.000%	2	1	+64.595%