Dark

BABA20280121P90
BABA Jan 21 2028 90.00 Put (BABA280121P00090000)
option OPRA

EOD

Oct 1, 2026

9.34-0.214%(-0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.3400	9.3400	9.3400	9.3400	-0.214%	10	3,044	0.000%
2026-09-30	9.3400	9.3600	9.3400	9.3600	+5.643%	5	3,034	-0.214%
2026-09-24	8.8600	8.8600	8.8600	8.8600	-1.556%	1	3,032	+5.418%
2026-09-23	8.9500	9.1600	8.9000	9.0000	+10.294%	23	3,032	+3.778%
2026-09-22	8.0000	8.1600	8.0000	8.1600	-8.827%	4	3,026	+14.461%
2026-09-18	8.9500	8.9500	8.8500	8.9500	-9.596%	37	3,025	+4.358%
2026-09-16	10.0000	10.1000	9.5700	9.9000	+4.873%	15	3,007	-5.657%
2026-09-15	9.4400	9.4400	9.4400	9.4400	-1.667%	15	3,002	-1.059%
2026-09-10	9.7900	10.0000	9.6000	9.6000	-1.031%	5	2,998	-2.708%
2026-09-09	9.7000	9.7000	9.7000	9.7000	+7.182%	19	2,997	-3.711%
2026-09-04	9.0500	9.0500	9.0500	9.0500	+3.429%	2	2,976	+3.204%
2026-08-27	8.6600	8.7500	8.6600	8.7500	+5.804%	3	2,976	+6.743%
2026-08-25	8.0000	8.3500	8.0000	8.2700	-0.958%	13	2,973	+12.938%
2026-08-24	8.3500	8.7500	8.1000	8.3500	+1.829%	171	2,971	+11.856%
2026-08-21	7.9100	8.2000	7.9100	8.2000	+17.986%	3	3,022	+13.902%
2026-08-18	7.0900	7.2000	6.9500	6.9500	-8.553%	55	3,021	+34.388%
2026-08-14	7.6000	7.6000	7.6000	7.6000	-3.797%	20	3,074	+22.895%
2026-08-13	7.9000	7.9000	7.9000	7.9000	+10.644%	1	3,094	+18.228%
2026-08-11	7.1400	7.1400	7.1400	7.1400	+2.000%	1	3,094	+30.812%
2026-08-10	7.0000	7.0000	7.0000	7.0000	-9.677%	5	3,093	+33.429%
2026-08-03	7.6900	7.7500	7.6000	7.7500	-22.500%	43	3,098	+20.516%
2026-07-28	10.3500	10.3500	10.0000	10.0000	-5.660%	11	3,069	-6.600%
2026-07-27	10.6000	10.6000	10.6000	10.6000	+0.952%	1,250	3,059	-11.887%
2026-07-24	10.5000	10.5000	10.5000	10.5000	-0.943%	5	1,922	-11.048%
2026-07-23	10.6000	10.6000	10.6000	10.6000	+11.111%	1	1,917	-11.887%
2026-07-21	9.5400	9.5400	9.5400	9.5400	+5.648%	35	1,916	-2.096%
2026-07-20	9.0300	9.0300	9.0300	9.0300	-11.034%	1	1,898	+3.433%
2026-07-17	10.2500	10.2500	10.1500	10.1500	+7.407%	2	1,897	-7.980%
2026-07-16	9.4500	9.4500	9.4500	9.4500	+3.279%	1	1,895	-1.164%
2026-07-15	9.1500	9.1500	9.1500	9.1500	-23.367%	2	1,896	+2.077%
2026-07-08	11.9000	12.0500	11.9000	11.9400	-20.927%	221	2,043	-21.776%
2026-07-06	15.2500	15.2500	15.0500	15.1000	-2.894%	118	1,946	-38.146%
2026-07-02	15.3000	15.5500	15.3000	15.5500	+7.241%	133	1,698	-39.936%
2026-07-01	14.3000	14.5400	14.3000	14.5000	-5.229%	42	1,698	-35.586%
2026-06-30	15.4000	15.4000	15.2200	15.3000	+0.592%	268	1,658	-38.954%
2026-06-29	15.2000	15.2200	15.1100	15.2100	-1.871%	4	1,473	-38.593%
2026-06-26	15.4000	15.6500	15.1500	15.5000	+5.085%	57	1,473	-39.742%
2026-06-25	14.7500	14.7500	14.7500	14.7500	+13.027%	2	1,456	-36.678%
2026-06-24	13.1000	13.1000	13.0000	13.0500	+3.984%	22	1,454	-28.429%
2026-06-23	11.8500	12.5500	11.8500	12.5500	+5.907%	11	1,447	-25.578%
2026-06-22	11.9000	11.9000	11.4500	11.8500	+1.717%	122	1,442	-21.181%
2026-06-18	11.5100	11.6500	11.5100	11.6500	+15.005%	34	1,356	-19.828%
2026-06-15	10.0900	10.1300	10.0900	10.1300	-1.746%	2	1,356	-7.799%
2026-06-12	10.3000	10.4000	10.2000	10.3100	-6.697%	166	1,356	-9.408%
2026-06-11	10.7500	11.1000	10.7500	11.0500	+18.817%	176	1,304	-15.475%
2026-06-09	9.3000	9.3000	9.3000	9.3000	+6.286%	1	1,226	+0.430%
2026-06-05	8.6000	8.7500	8.6000	8.7500	+10.759%	5	1,225	+6.743%
2026-06-03	7.9000	7.9000	7.9000	7.9000	+4.636%	500	1,221	+18.228%
2026-06-02	7.5500	7.5500	7.5500	7.5500	-5.625%	20	721	+23.709%
2026-06-01	8.0000	8.0000	8.0000	8.0000	-1.840%	2	701	+16.750%
2026-05-29	8.1500	8.1500	8.1500	8.1500	+3.822%	1	699	+14.601%
2026-05-27	7.8500	7.8500	7.8500	7.8500	0.000%	5	698	+18.981%
2026-05-21	7.8500	7.8500	7.8500	7.8500	+32.826%	40	694	+18.981%
2026-05-13	6.3000	6.3500	5.9100	5.9100	-19.592%	11	654	+58.037%
2026-05-05	7.3200	7.3500	7.3200	7.3500	-4.545%	6	644	+27.075%
2026-04-29	7.7000	7.7000	7.7000	7.7000	-1.535%	2	648	+21.299%
2026-04-28	7.6000	7.8200	7.6000	7.8200	+4.685%	2	648	+19.437%
2026-04-27	7.3800	7.4700	7.3800	7.4700	+5.211%	2	647	+25.033%
2026-04-16	7.1000	7.1000	7.1000	7.1000	-31.731%	300	645	+31.549%
2026-04-07	10.4000	10.4000	10.4000	10.4000	+17.514%	1	395	-10.192%
2026-03-26	8.8500	8.8500	8.8500	8.8500	+0.568%	250	394	+5.537%
2026-03-20	9.0000	9.0000	8.8000	8.8000	+5.897%	97	146	+6.136%
2026-03-06	8.3100	8.3100	8.3100	8.3100	-0.120%	1	49	+12.395%
2026-03-05	8.3200	8.3200	8.3200	8.3200	+42.222%	1	48	+12.260%
2026-02-26	5.9500	5.9500	5.8500	5.8500	+10.586%	3	47	+59.658%
2026-02-13	5.3000	5.3000	5.2900	5.2900	+11.603%	2	45	+76.560%
2026-02-12	4.7400	4.7400	4.7400	4.7400	+137.000%	1	45	+97.046%
2026-02-03	2.0000	2.0000	2.0000	2.0000	-51.807%	1	44	+367.000%
2026-01-15	4.1500	4.1500	4.1500	4.1500	-7.778%	2	43	+125.060%
2026-01-12	4.4900	4.5000	4.4900	4.5000	-15.888%	3	45	+107.556%
2026-01-06	5.3500	5.3500	5.3500	5.3500	+9.407%	1	45	+74.579%
2026-01-02	4.8900	4.8900	4.8900	4.8900	-12.679%	2	44	+91.002%
2025-12-31	5.6000	5.6000	5.6000	5.6000	-2.609%	10	37	+66.786%
2025-12-11	5.7500	5.7500	5.7500	5.7500	+1.770%	1	37	+62.435%
2025-11-24	5.6500	5.6500	5.6500	5.6500	-5.042%	1	36	+65.310%
2025-11-21	5.9500	5.9500	5.9500	5.9500	-7.031%	20	36	+56.975%
2025-11-20	6.4000	6.4000	6.4000	6.4000	+4.065%	20	36	+45.938%
2025-11-18	5.8700	6.1500	5.8700	6.1500	-5.385%	5	16	+51.870%
2025-11-14	6.3000	6.5000	6.3000	6.5000	+7.973%	4	17	+43.692%
2025-11-13	5.8700	6.0200	5.8700	6.0200	+5.614%	2	14	+55.150%
2025-11-06	5.7000	5.7000	5.7000	5.7000	+2.518%	10	14	+63.860%
2025-11-03	5.3900	5.5600	5.3900	5.5600	+23.556%	2	4	+67.986%
2025-10-29	4.5000	4.5000	4.5000	4.5000	+7.143%	2	4	+107.556%
2025-10-09	4.2000	4.2000	4.2000	4.2000	0.000%	2	2	+122.381%