Dark

BABA20281215P105
BABA Dec 15 2028 105.00 Put (BABA281215P00105000)
option OPRA

EOD

Oct 1, 2026

20.45+0.739%(+0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.5000	20.5000	20.4500	20.4500	+0.739%	10	20,683	0.000%
2026-09-30	20.3000	20.4000	20.3000	20.3000	-0.976%	36	20,683	+0.739%
2026-09-29	20.5500	20.5500	20.4700	20.5000	+3.119%	31	20,683	-0.244%
2026-09-25	19.8800	19.8800	19.8800	19.8800	-0.101%	1	20,699	+2.867%
2026-09-23	19.8000	19.9000	19.8000	19.9000	+7.278%	12	20,700	+2.764%
2026-09-22	17.5300	18.5500	17.5300	18.5500	-1.330%	403	20,700	+10.243%
2026-09-21	19.3300	19.4900	18.8000	18.8000	-11.529%	642	21,034	+8.777%
2026-09-17	21.2100	21.2500	21.1100	21.2500	-0.655%	278	21,941	-3.765%
2026-09-16	21.3900	21.3900	21.3900	21.3900	+3.084%	2	21,926	-4.395%
2026-09-15	20.7000	20.7500	20.6800	20.7500	+1.916%	510	21,926	-1.446%
2026-09-08	20.3500	20.3600	20.3100	20.3600	+0.942%	70	22,416	+0.442%
2026-09-04	20.1700	20.1700	20.1700	20.1700	-1.514%	1	22,416	+1.388%
2026-09-03	20.8000	20.8100	20.4700	20.4800	+6.114%	85	22,416	-0.146%
2026-08-28	19.3000	19.3000	19.3000	19.3000	-2.179%	1	22,416	+5.959%
2026-08-27	19.8000	19.8000	19.7300	19.7300	+4.116%	2	22,416	+3.649%
2026-08-25	18.9500	18.9500	18.9500	18.9500	+11.471%	2	22,416	+7.916%
2026-08-20	17.0000	17.0000	17.0000	17.0000	+1.190%	1	22,416	+20.294%
2026-08-18	16.6000	16.8000	16.6000	16.8000	-6.667%	7	22,416	+21.726%
2026-08-17	18.0000	18.0000	18.0000	18.0000	-2.439%	20	22,416	+13.611%
2026-08-13	18.5300	18.7000	18.2500	18.4500	+4.237%	1,149	22,416	+10.840%
2026-08-12	17.7000	17.7000	17.7000	17.7000	+8.589%	1	21,416	+15.537%
2026-08-10	16.6500	16.7800	16.2600	16.3000	-5.507%	745	21,416	+25.460%
2026-08-05	17.1300	17.6500	17.1200	17.2500	-0.691%	2,001	21,046	+18.551%
2026-08-04	17.3700	17.3700	17.3700	17.3700	-1.307%	1	20,046	+17.732%
2026-08-03	17.6000	17.6000	17.6000	17.6000	-7.853%	2	20,046	+16.193%
2026-07-31	19.5000	19.5000	19.1000	19.1000	-9.906%	3	20,046	+7.068%
2026-07-29	21.2000	21.2000	21.2000	21.2000	-0.423%	20	20,046	-3.538%
2026-07-28	21.2000	21.5000	21.0000	21.2900	-1.799%	186	20,066	-3.946%
2026-07-23	21.1400	21.8900	21.0200	21.6800	+1.976%	2,931	19,955	-5.673%
2026-07-22	21.0100	21.2600	20.5500	21.2600	+3.707%	817	17,309	-3.810%
2026-07-21	20.4200	20.5000	20.2000	20.5000	+1.990%	6	16,578	-0.244%
2026-07-20	20.0100	20.1000	19.2900	20.1000	+1.005%	2,206	16,575	+1.741%
2026-07-16	19.9000	19.9000	19.9000	19.9000	+0.505%	1	14,993	+2.764%
2026-07-15	19.5000	19.8000	19.5000	19.8000	-7.778%	4	14,993	+3.283%
2026-07-13	21.3300	21.7000	21.1700	21.4700	-2.409%	590	14,993	-4.751%
2026-07-10	21.6300	22.0000	20.9900	22.0000	-2.439%	61	14,479	-7.045%
2026-07-09	22.5500	22.5500	22.5500	22.5500	-1.957%	2	14,422	-9.313%
2026-07-08	23.5000	23.5000	23.0000	23.0000	-12.713%	68	14,422	-11.087%
2026-07-07	26.3500	26.3500	26.3500	26.3500	-5.893%	4	14,476	-22.391%
2026-07-02	28.0000	28.0000	28.0000	28.0000	+1.818%	1	14,476	-26.964%
2026-07-01	27.5000	27.5000	27.5000	27.5000	-0.542%	10	14,476	-25.636%
2026-06-30	27.6500	27.6500	27.6500	27.6500	-1.073%	1	14,476	-26.040%
2026-06-29	26.0700	28.0000	26.0700	27.9500	+2.381%	3,528	14,476	-26.834%
2026-06-26	27.3000	27.3000	27.3000	27.3000	-0.401%	1	11,784	-25.092%
2026-06-25	27.0000	27.4100	27.0000	27.4100	+9.640%	30	11,784	-25.392%
2026-06-24	24.8000	25.0000	24.8000	25.0000	+3.520%	2	11,764	-18.200%
2026-06-23	24.2000	24.2000	24.1500	24.1500	+5.000%	2	11,764	-15.321%
2026-06-22	23.0000	23.0000	23.0000	23.0000	+5.601%	9	11,764	-11.087%
2026-06-18	22.7500	23.0000	21.7800	21.7800	+2.302%	18	11,750	-6.107%
2026-06-17	21.2900	21.2900	21.2900	21.2900	-1.844%	1	11,750	-3.946%
2026-06-16	21.0000	21.6900	21.0000	21.6900	+8.450%	4	11,750	-5.717%
2026-06-15	20.8400	20.9600	20.0000	20.0000	-3.382%	90	11,750	+2.250%
2026-06-12	21.4400	21.5200	20.7000	20.7000	+5.076%	1,194	11,680	-1.208%
2026-06-10	19.7000	19.7000	19.7000	19.7000	+2.604%	10	10,550	+3.807%
2026-06-09	19.2000	19.2000	19.2000	19.2000	-0.052%	1	10,550	+6.510%
2026-06-08	18.9500	19.3500	18.7900	19.2100	+11.686%	382	10,550	+6.455%
2026-06-04	17.2000	17.2000	17.2000	17.2000	+3.927%	10	10,246	+18.895%
2026-06-02	16.5500	16.5500	16.5500	16.5500	-4.335%	1	10,246	+23.565%
2026-06-01	17.3000	17.3000	17.3000	17.3000	-4.473%	1	10,246	+18.208%
2026-05-29	17.7500	18.1100	17.7500	18.1100	+5.598%	11	10,246	+12.921%
2026-05-28	17.8000	18.0000	17.1500	17.1500	+5.538%	10,002	10,235	+19.242%
2026-05-21	16.2500	16.2500	16.2500	16.2500	+1.881%	100	262	+25.846%
2026-05-18	15.9500	15.9500	15.9500	15.9500	+1.270%	10	163	+28.213%
2026-04-15	15.7500	15.7500	15.7500	15.7500	-5.405%	1	163	+29.841%
2026-04-14	16.7000	16.7000	16.6500	16.6500	-3.757%	42	162	+22.823%
2026-04-10	17.3000	17.3000	17.3000	17.3000	-3.081%	1	128	+18.208%
2026-04-08	17.8500	17.8500	17.8500	17.8500	-6.545%	1	128	+14.566%
2026-04-07	19.1000	19.1000	19.1000	19.1000	+1.596%	1	129	+7.068%
2026-04-06	18.8000	18.8000	18.8000	18.8000	-0.529%	1	129	+8.777%
2026-04-02	18.9000	18.9000	18.9000	18.9000	-1.047%	1	129	+8.201%
2026-03-30	19.1000	19.1000	19.1000	19.1000	+9.143%	10	129	+7.068%
2026-03-23	17.7000	17.7000	17.5000	17.5000	+12.540%	40	119	+16.857%
2026-03-16	15.5500	15.5500	15.5500	15.5500	-4.012%	35	114	+31.511%
2026-03-11	15.9900	16.2000	15.9900	16.2000	+0.124%	24	84	+26.235%
2026-03-10	16.5000	16.5000	16.1800	16.1800	-4.317%	3	62	+26.391%
2026-03-09	16.9000	16.9100	16.9000	16.9100	-0.821%	4	65	+20.934%
2026-03-06	17.0500	17.0500	17.0500	17.0500	+3.837%	2	63	+19.941%
2026-03-04	16.4200	16.4200	16.4200	16.4200	+6.072%	1	61	+24.543%
2026-03-03	15.4800	15.4800	15.4700	15.4800	0.000%	60	60	+32.106%