Dark

BABA20280121P80
BABA Jan 21 2028 80.00 Put (BABA280121P00080000)
option OPRA

EOD

Oct 1, 2026

6.10+1.161%(+0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0500	6.1000	6.0500	6.1000	+1.161%	10	705	0.000%
2026-09-30	6.0300	6.0300	6.0300	6.0300	+0.500%	2	702	+1.161%
2026-09-29	6.0000	6.0000	6.0000	6.0000	+4.167%	1	704	+1.667%
2026-09-28	5.7600	5.7600	5.7600	5.7600	+0.174%	3	703	+5.903%
2026-09-25	5.7500	5.7500	5.7500	5.7500	-0.862%	25	700	+6.087%
2026-09-23	5.8000	5.8000	5.8000	5.8000	+10.266%	5	700	+5.172%
2026-09-22	4.8000	5.2600	4.8000	5.2600	-5.225%	4	705	+15.970%
2026-09-21	5.5000	5.5500	5.5000	5.5500	-2.632%	10	708	+9.910%
2026-09-18	5.7000	5.7000	5.7000	5.7000	-7.916%	1	708	+7.018%
2026-09-14	6.1900	6.1900	6.1900	6.1900	+2.995%	1	709	-1.454%
2026-09-03	6.0100	6.0100	6.0100	6.0100	+11.296%	2	709	+1.498%
2026-08-28	5.4000	5.4000	5.4000	5.4000	-6.087%	3	709	+12.963%
2026-08-27	5.7500	5.7500	5.7500	5.7500	+8.286%	1	706	+6.087%
2026-08-26	5.3000	5.4700	5.0000	5.3100	-3.455%	40	705	+14.878%
2026-08-24	5.5000	5.5000	5.5000	5.5000	+3.774%	50	745	+10.909%
2026-08-21	5.3000	5.3000	5.3000	5.3000	+17.778%	5	695	+15.094%
2026-08-19	4.5000	4.5000	4.5000	4.5000	-8.163%	5	695	+35.556%
2026-08-17	4.9000	4.9000	4.9000	4.9000	-5.769%	6	690	+24.490%
2026-08-13	5.1700	5.2000	5.1500	5.2000	+8.333%	17	690	+17.308%
2026-08-12	4.8000	4.8000	4.8000	4.8000	+17.936%	25	674	+27.083%
2026-08-10	4.0700	4.0700	4.0700	4.0700	-17.276%	1	674	+49.877%
2026-08-07	4.9000	4.9200	4.9000	4.9200	+2.500%	24	675	+23.984%
2026-08-05	4.8000	4.8000	4.8000	4.8000	-3.421%	10	651	+27.083%
2026-08-04	4.9700	4.9700	4.9700	4.9700	-12.807%	5	641	+22.736%
2026-08-03	5.7000	5.7000	5.7000	5.7000	-19.831%	30	646	+7.018%
2026-07-27	7.1100	7.1100	7.1100	7.1100	+9.385%	1	646	-14.205%
2026-07-21	6.5000	6.5000	6.5000	6.5000	+1.089%	1	647	-6.154%
2026-07-16	6.4300	6.4300	6.4300	6.4300	-1.832%	1	648	-5.132%
2026-07-15	6.5500	6.5500	6.5500	6.5500	-9.028%	1	649	-6.870%
2026-07-14	7.4000	7.4000	7.2000	7.2000	-11.656%	5	650	-15.278%
2026-07-08	8.3300	8.3300	8.1500	8.1500	-18.090%	4	655	-25.153%
2026-07-01	10.6000	10.6000	9.9500	9.9500	-7.870%	5	657	-38.693%
2026-06-30	10.8000	10.8000	10.8000	10.8000	+1.887%	32	659	-43.519%
2026-06-26	10.7000	10.7000	10.6000	10.6000	+0.952%	3	627	-42.453%
2026-06-25	10.0000	10.5500	9.9000	10.5000	+19.726%	88	626	-41.905%
2026-06-24	8.7700	8.7700	8.7700	8.7700	+3.176%	5	584	-30.445%
2026-06-23	8.5300	8.5300	8.2600	8.5000	+8.974%	54	584	-28.235%
2026-06-18	7.8000	7.8000	7.8000	7.8000	+9.859%	2	532	-21.795%
2026-06-16	7.2400	7.2800	7.1000	7.1000	+2.899%	12	532	-14.085%
2026-06-12	6.9000	6.9600	6.9000	6.9000	-0.433%	134	531	-11.594%
2026-06-11	7.4500	7.4500	6.9300	6.9300	+17.458%	21	491	-11.977%
2026-06-05	5.9000	5.9000	5.9000	5.9000	+6.115%	307	481	+3.390%
2026-05-29	5.5600	5.5600	5.5600	5.5600	+16.562%	10	193	+9.712%
2026-05-15	4.7400	4.8000	4.7400	4.7700	+9.404%	3	193	+27.883%
2026-05-14	4.3600	4.3600	4.3600	4.3600	+7.654%	10	191	+39.908%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-2.410%	1	192	+50.617%
2026-05-12	4.1500	4.1500	4.1500	4.1500	-9.783%	1	192	+46.988%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-8.000%	2	192	+32.609%
2026-05-05	5.0000	5.0000	5.0000	5.0000	+1.010%	1	194	+22.000%
2026-05-04	4.9500	4.9500	4.9500	4.9500	+6.452%	20	194	+23.232%
2026-04-20	4.6500	4.6500	4.6500	4.6500	-3.125%	5	210	+31.183%
2026-04-16	4.8000	4.8000	4.8000	4.8000	-25.000%	5	210	+27.083%
2026-03-31	6.5000	6.5000	6.4000	6.4000	-5.185%	38	215	-4.688%
2026-03-30	6.7500	6.7500	6.7500	6.7500	+14.020%	3	181	-9.630%
2026-03-26	5.9200	5.9200	5.9200	5.9200	+4.779%	25	184	+3.041%
2026-03-23	5.7900	5.7900	5.6500	5.6500	-4.237%	23	159	+7.965%
2026-03-19	5.9500	5.9500	5.9000	5.9000	+20.163%	25	137	+3.390%
2026-03-10	4.9300	4.9300	4.9100	4.9100	-11.532%	5	146	+24.236%
2026-03-06	5.5500	5.5500	5.4500	5.5500	-2.632%	41	141	+9.910%
2026-03-05	5.7000	5.7000	5.7000	5.7000	-4.040%	10	100	+7.018%
2026-03-03	5.0000	5.9400	5.0000	5.9400	+41.429%	40	90	+2.694%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+6.329%	1	51	+45.238%
2026-02-26	3.9500	3.9500	3.9500	3.9500	+31.667%	5	51	+54.430%
2026-02-06	3.2200	3.2200	2.9700	3.0000	-5.363%	10	46	+103.333%
2026-02-05	3.0500	3.2700	3.0500	3.1700	+13.214%	4	50	+92.429%
2026-01-30	3.0000	3.0000	2.8000	2.8000	-2.098%	21	48	+117.857%
2026-01-12	2.8600	2.8600	2.8600	2.8600	-24.737%	2	65	+113.287%
2026-01-07	3.8000	3.8000	3.8000	3.8000	+1.333%	10	67	+60.526%
2025-12-16	3.5000	3.7500	3.5000	3.7500	0.000%	6	57	+62.667%
2025-12-10	3.7500	3.7500	3.7500	3.7500	+2.740%	4	51	+62.667%
2025-12-09	3.6500	3.6500	3.6500	3.6500	-2.667%	20	47	+67.123%
2025-12-05	3.7500	3.7500	3.7500	3.7500	0.000%	3	67	+62.667%
2025-12-04	3.7500	3.7500	3.7500	3.7500	-10.714%	20	64	+62.667%
2025-12-03	4.2000	4.2000	4.2000	4.2000	+15.068%	3	44	+45.238%
2025-11-25	3.6500	3.6500	3.6500	3.6500	-22.340%	1	41	+67.123%
2025-11-21	4.7000	4.7000	4.7000	4.7000	+25.333%	20	40	+29.787%
2025-11-20	3.7500	3.7500	3.7500	3.7500	-18.478%	6	20	+62.667%
2025-11-14	4.1000	4.6000	4.1000	4.6000	+15.000%	8	18	+32.609%
2025-11-11	4.0000	4.0000	4.0000	4.0000	+1.523%	2	12	+52.500%
2025-11-10	3.9500	3.9500	3.9400	3.9400	-1.253%	2	12	+54.822%
2025-11-06	3.9300	3.9900	3.9300	3.9900	+30.820%	2	12	+52.882%
2025-10-10	3.0500	3.0500	3.0500	3.0500	+8.156%	2	12	+100.000%
2025-09-29	2.8000	2.8500	2.8000	2.8200	-3.093%	30	12	+116.312%
2025-09-26	2.9100	2.9100	2.9100	2.9100	+16.400%	10	14	+109.622%
2025-09-24	2.5000	2.5000	2.5000	2.5000	-21.875%	2	4	+144.000%
2025-09-23	3.2000	3.2000	3.2000	3.2000	0.000%	2	0	+90.625%