Dark

BABA20281215P100
BABA Dec 15 2028 100.00 Put (BABA281215P00100000)
option OPRA

EOD

Oct 1, 2026

17.90+1.130%(+0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.9000	17.9000	17.9000	17.9000	+1.130%	15	5,065	0.000%
2026-09-30	17.8500	17.8600	17.3500	17.7000	-1.667%	14	5,065	+1.130%
2026-09-29	18.0000	18.0000	18.0000	18.0000	+3.746%	10	5,065	-0.556%
2026-09-28	17.5000	17.5000	17.3500	17.3500	0.000%	15	5,065	+3.170%
2026-09-24	17.3500	17.3500	17.1000	17.3500	-0.573%	19	5,078	+3.170%
2026-09-23	17.4000	17.4500	17.4000	17.4500	+8.385%	10	5,062	+2.579%
2026-09-22	16.1000	16.1000	16.1000	16.1000	-8.000%	2	5,062	+11.180%
2026-09-18	17.5000	17.5000	17.5000	17.5000	-4.372%	6	5,064	+2.286%
2026-09-17	18.5900	18.5900	18.3000	18.3000	-2.139%	19	5,070	-2.186%
2026-09-16	18.6000	18.7500	18.5000	18.7000	+3.030%	52	5,071	-4.278%
2026-09-14	18.2000	18.2000	18.1500	18.1500	-0.275%	10	5,071	-1.377%
2026-09-11	18.2000	18.2000	18.2000	18.2000	-1.675%	1	5,071	-1.648%
2026-09-10	18.5100	18.5100	18.5100	18.5100	+2.776%	2	5,070	-3.296%
2026-09-03	18.1500	18.1500	18.0100	18.0100	+1.180%	21	5,070	-0.611%
2026-09-02	17.8000	17.8000	17.8000	17.8000	+1.136%	1	5,071	+0.562%
2026-09-01	17.5500	17.7000	17.5500	17.6000	+0.571%	13	5,070	+1.705%
2026-08-31	17.2800	17.5000	17.2800	17.5000	+0.865%	12	5,071	+2.286%
2026-08-27	17.2300	17.3500	17.2300	17.3500	+7.099%	2	5,061	+3.170%
2026-08-26	16.0500	16.2000	16.0500	16.2000	-2.703%	2	5,059	+10.494%
2026-08-25	16.6500	16.6500	16.6500	16.6500	-0.893%	2	5,060	+7.508%
2026-08-24	17.0800	17.0800	16.8000	16.8000	+2.128%	11	5,058	+6.548%
2026-08-21	15.1600	16.5000	15.1600	16.4500	+7.728%	15	5,057	+8.815%
2026-08-20	15.0000	15.2700	15.0000	15.2700	+5.310%	11	5,047	+17.223%
2026-08-19	14.5000	14.5000	14.5000	14.5000	-2.027%	3	5,058	+23.448%
2026-08-18	14.5000	14.8000	14.5000	14.8000	-5.912%	2	5,057	+20.946%
2026-08-17	15.7300	15.7300	15.7300	15.7300	+0.191%	1	5,059	+13.795%
2026-08-14	15.8000	15.8000	15.6000	15.7000	-2.484%	42	5,058	+14.013%
2026-08-13	15.9000	16.4000	15.9000	16.1000	+2.222%	59	5,059	+11.180%
2026-08-12	15.3000	15.8500	15.3000	15.7500	+5.210%	45	5,045	+13.651%
2026-08-11	15.0500	15.0500	14.9700	14.9700	+4.539%	39	5,024	+19.572%
2026-08-10	14.6500	14.7000	14.3000	14.3200	-9.482%	464	5,005	+25.000%
2026-08-06	15.8200	15.8200	15.8200	15.8200	+5.467%	1	4,812	+13.148%
2026-08-05	15.1000	15.4000	15.0000	15.0000	-2.407%	1,449	4,813	+19.333%
2026-08-04	15.6000	15.6000	15.3700	15.3700	-1.789%	611	4,143	+16.461%
2026-08-03	15.3500	15.7500	15.3500	15.6500	-9.275%	186	3,534	+14.377%
2026-07-31	17.2500	17.2500	17.2500	17.2500	-7.208%	1	3,452	+3.768%
2026-07-30	18.5900	18.5900	18.5900	18.5900	-0.853%	10	3,453	-3.712%
2026-07-29	18.7500	18.7500	18.7500	18.7500	+0.267%	9	3,443	-4.533%
2026-07-28	19.0500	19.0500	18.7000	18.7000	-3.856%	21	3,443	-4.278%
2026-07-23	19.4500	19.4500	19.4500	19.4500	+7.459%	15	3,422	-7.969%
2026-07-21	18.1000	18.1000	18.1000	18.1000	+4.023%	1	3,422	-1.105%
2026-07-20	17.4000	17.4000	17.4000	17.4000	-1.305%	2	3,423	+2.874%
2026-07-16	17.8000	17.8000	17.6300	17.6300	+0.743%	2	3,423	+1.531%
2026-07-15	17.5000	17.5000	17.5000	17.5000	-9.373%	2	3,425	+2.286%
2026-07-10	19.2500	19.3100	19.1200	19.3100	-3.353%	6	3,425	-7.302%
2026-07-09	19.9800	19.9800	19.9800	19.9800	-3.010%	2	3,423	-10.410%
2026-07-08	21.0000	21.0000	19.9700	20.6000	-14.023%	6	3,423	-13.107%
2026-07-06	24.4200	24.4200	23.6500	23.9600	-3.074%	104	3,421	-25.292%
2026-07-02	23.2500	24.7300	23.2500	24.7200	+5.551%	16	3,319	-27.589%
2026-07-01	23.4400	23.4400	23.4200	23.4200	-3.740%	11	3,319	-23.570%
2026-06-30	24.3300	24.3300	24.3300	24.3300	-0.123%	4	3,313	-26.428%
2026-06-29	24.3600	24.3600	24.3600	24.3600	+0.661%	2	3,317	-26.519%
2026-06-26	24.8500	24.8500	24.2000	24.2000	+0.917%	4	3,315	-26.033%
2026-06-25	24.3100	24.3100	23.7500	23.9800	+10.813%	20	3,315	-25.354%
2026-06-24	21.7200	22.2000	21.5100	21.6400	+1.596%	31	3,295	-17.283%
2026-06-23	21.2000	21.3000	20.6300	21.3000	+4.668%	4	3,289	-15.962%
2026-06-22	20.7500	20.7500	19.9500	20.3500	+0.743%	22	3,285	-12.039%
2026-06-18	20.1300	20.2000	20.0000	20.2000	+4.772%	5	3,291	-11.386%
2026-06-17	19.0000	19.2800	19.0000	19.2800	+1.207%	2	3,291	-7.158%
2026-06-16	18.9500	19.0500	18.9300	19.0500	+4.670%	43	3,290	-6.037%
2026-06-15	18.1100	18.2000	18.1100	18.2000	-1.622%	6	3,249	-1.648%
2026-06-12	18.7500	18.7500	18.5000	18.5000	-1.070%	21	3,243	-3.243%
2026-06-11	19.0000	19.0000	17.9800	18.7000	+6.250%	63	3,264	-4.278%
2026-06-10	17.6000	17.6000	17.6000	17.6000	+10.069%	1	3,256	+1.705%
2026-06-09	15.9900	15.9900	15.9900	15.9900	-0.498%	1	3,255	+11.945%
2026-06-05	15.7000	16.0700	15.7000	16.0700	+4.283%	15	3,254	+11.388%
2026-06-04	15.4100	15.4100	15.4100	15.4100	+2.392%	10	3,239	+16.158%
2026-06-03	15.2500	15.2500	15.0500	15.0500	+5.024%	15	3,239	+18.937%
2026-06-02	14.2500	14.6100	14.2300	14.3300	-9.304%	74	3,234	+24.913%
2026-06-01	15.8000	15.8000	15.8000	15.8000	+1.477%	10	3,269	+13.291%
2026-05-29	15.7500	15.7500	15.5700	15.5700	-0.828%	29	3,259	+14.965%
2026-05-28	15.6000	15.7000	15.6000	15.7000	+4.667%	11	3,232	+14.013%
2026-05-27	15.0000	15.0000	15.0000	15.0000	+1.695%	1	3,221	+19.333%
2026-05-26	14.0000	14.7500	14.0000	14.7500	+2.147%	35	3,220	+21.356%
2026-05-22	14.2500	14.4400	14.2500	14.4400	+6.963%	10	3,215	+23.961%
2026-05-21	13.7000	14.4000	13.5000	13.5000	0.000%	24	3,194	+32.593%
2026-05-20	13.3500	13.6800	13.3500	13.5000	+2.273%	7	3,194	+32.593%
2026-05-19	13.2000	13.2000	13.2000	13.2000	-3.084%	1	3,191	+35.606%
2026-05-15	13.6000	13.6200	13.6000	13.6200	+15.915%	11	3,191	+31.424%
2026-05-13	13.8000	13.8000	11.7500	11.7500	-6.968%	36	3,180	+52.340%
2026-05-08	12.6300	12.6300	12.6300	12.6300	+3.951%	1	3,149	+41.726%
2026-05-07	12.1500	12.1500	12.1500	12.1500	-13.214%	1	3,148	+47.325%
2026-05-05	14.0000	14.0000	14.0000	14.0000	+0.358%	5	3,148	+27.857%
2026-05-01	13.9500	13.9500	13.9500	13.9500	+3.028%	2	3,141	+28.315%
2026-04-24	13.7000	13.7000	13.5400	13.5400	+1.805%	11	3,141	+32.201%
2026-04-22	13.3000	13.3000	13.3000	13.3000	-3.202%	1	3,150	+34.586%
2026-04-21	13.7400	13.7400	13.7400	13.7400	+8.789%	1	3,150	+30.277%
2026-04-17	12.6500	12.6500	12.5300	12.6300	-6.236%	157	3,150	+41.726%
2026-04-16	13.5000	13.5000	13.4700	13.4700	-3.991%	2	3,072	+32.888%
2026-04-15	14.1500	14.1500	14.0300	14.0300	-7.697%	11	3,074	+27.584%
2026-04-13	15.2000	15.2000	15.2000	15.2000	-3.980%	1	3,063	+17.763%
2026-04-08	15.5500	15.8300	15.5500	15.8300	-9.543%	2	3,062	+13.076%
2026-04-07	16.6500	17.5000	16.6500	17.5000	+5.740%	13	3,062	+2.286%
2026-04-02	16.1100	16.5500	16.0800	16.5500	+0.303%	3	3,060	+8.157%
2026-03-31	16.5000	16.5000	16.5000	16.5000	-1.198%	1	3,060	+8.485%
2026-03-30	16.2500	16.8900	16.2000	16.7000	+18.105%	763	3,059	+7.186%
2026-03-25	14.1400	14.1400	14.1400	14.1400	-8.301%	1	2,637	+26.591%
2026-03-23	15.1800	15.5000	15.1800	15.4200	-4.815%	179	2,637	+16.083%
2026-03-20	15.5200	16.2000	15.5200	16.2000	+4.449%	5	2,547	+10.494%
2026-03-19	16.9100	16.9100	14.9000	15.5100	+14.465%	16	2,544	+15.409%
2026-03-18	12.9000	13.5500	12.9000	13.5500	+0.370%	6	2,553	+32.103%
2026-03-17	13.5000	13.5000	13.3000	13.5000	-0.735%	12	2,542	+32.593%
2026-03-16	13.2500	13.6000	13.2500	13.6000	-2.158%	7	2,532	+31.618%
2026-03-13	13.9000	13.9000	13.9000	13.9000	-3.136%	2	2,531	+28.777%
2026-03-12	14.2000	14.4100	14.1500	14.3500	+3.461%	1,075	2,530	+24.739%
2026-03-11	13.8900	14.1000	13.8700	13.8700	-4.345%	392	2,022	+29.056%
2026-03-09	14.6500	14.9500	14.4500	14.5000	-2.554%	95	1,811	+23.448%
2026-03-06	14.7500	14.9300	14.7500	14.8800	-1.782%	46	1,767	+20.296%
2026-03-05	15.1500	15.4100	14.8500	15.1500	+4.844%	3,695	1,749	+18.152%
2026-03-04	14.4500	14.4500	14.4000	14.4500	0.000%	63	32	+23.875%