Dark

BABA20281215P110
BABA Dec 15 2028 110.00 Put (BABA281215P00110000)
option OPRA

EOD

Oct 1, 2026

23.30+1.525%(+0.35)1,277

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.9100	23.3000	22.9100	23.3000	+1.525%	1,277	2,453	0.000%
2026-09-30	22.9500	23.0500	22.9500	22.9500	+1.594%	22	2,437	+1.525%
2026-09-25	22.6600	22.6800	22.4900	22.5900	+1.210%	18	2,435	+3.143%
2026-09-24	22.1300	22.3200	22.1300	22.3200	-1.239%	25	2,449	+4.391%
2026-09-23	22.4500	22.6000	22.3500	22.6000	+13.283%	543	2,430	+3.097%
2026-09-22	19.9500	19.9500	19.9500	19.9500	-15.538%	10	1,917	+16.792%
2026-09-17	23.6200	23.6200	23.6200	23.6200	-2.518%	1	1,927	-1.355%
2026-09-16	24.2300	24.2300	24.2300	24.2300	+4.756%	2	1,928	-3.838%
2026-09-15	23.1300	23.1500	23.1300	23.1300	-1.616%	34	1,926	+0.735%
2026-09-11	23.2300	23.5100	23.2300	23.5100	-2.569%	3	1,904	-0.893%
2026-09-10	24.1300	24.1800	24.1300	24.1300	+1.900%	30	1,902	-3.440%
2026-09-09	23.2900	23.8500	23.2900	23.6800	+4.317%	43	1,887	-1.605%
2026-09-08	22.8600	23.2300	22.7000	22.7000	-0.395%	252	1,867	+2.643%
2026-09-04	22.7600	23.0000	22.7500	22.7900	-1.214%	191	1,646	+2.238%
2026-09-03	23.4300	23.4300	23.0100	23.0700	+0.875%	590	1,646	+0.997%
2026-09-02	22.8200	22.9400	22.7800	22.8700	+0.616%	140	1,348	+1.880%
2026-09-01	23.1000	23.1000	22.5900	22.7300	+0.575%	223	1,278	+2.508%
2026-08-31	22.4000	22.6000	22.3300	22.6000	+1.345%	28	1,214	+3.097%
2026-08-27	22.3000	22.3000	22.3000	22.3000	+7.263%	1	1,220	+4.484%
2026-08-26	21.0400	21.0400	20.7900	20.7900	+1.912%	11	1,219	+12.073%
2026-08-21	20.2500	20.4000	20.1000	20.4000	+9.091%	4	1,208	+14.216%
2026-08-20	20.0500	20.0500	18.7000	18.7000	-6.965%	6	1,204	+24.599%
2026-08-17	20.5000	20.5000	20.1000	20.1000	-0.985%	25	1,202	+15.920%
2026-08-14	20.4000	20.4000	20.2000	20.3000	-2.871%	27	1,203	+14.778%
2026-08-13	20.9500	21.0500	20.9000	20.9000	+3.312%	58	1,204	+11.483%
2026-08-12	20.5000	20.5000	20.2300	20.2300	+3.373%	22	1,204	+15.175%
2026-08-11	19.5700	19.5700	19.5700	19.5700	-0.660%	1	1,204	+19.060%
2026-08-04	20.3000	20.3000	19.7000	19.7000	-0.505%	4	1,204	+18.274%
2026-08-03	20.1100	20.1100	19.8000	19.8000	-10.000%	22	1,202	+17.677%
2026-07-31	22.0000	22.0000	22.0000	22.0000	-5.943%	1	1,184	+5.909%
2026-07-30	24.1400	24.1400	23.3900	23.3900	+0.386%	3	1,185	-0.385%
2026-07-29	23.6500	23.6500	23.3000	23.3000	-1.688%	2	1,188	0.000%
2026-07-28	23.7000	23.7000	23.6000	23.7000	-2.187%	20	1,188	-1.688%
2026-07-27	24.2300	24.2300	24.2300	24.2300	+8.899%	2	1,168	-3.838%
2026-07-20	22.2900	22.4700	22.2500	22.2500	-5.279%	6	1,166	+4.719%
2026-07-17	23.6500	23.6500	23.4900	23.4900	+5.573%	31	1,166	-0.809%
2026-07-15	22.3500	22.3700	22.2500	22.2500	-14.258%	4	1,197	+4.719%
2026-07-08	26.7600	26.7600	25.5000	25.9500	-12.656%	7	1,201	-10.212%
2026-07-07	29.8000	29.8000	29.7100	29.7100	-1.131%	7	1,198	-21.575%
2026-07-06	30.0500	30.0500	30.0500	30.0500	-1.797%	2	1,196	-22.463%
2026-07-02	30.6000	30.6000	30.6000	30.6000	+1.627%	1	1,193	-23.856%
2026-07-01	29.8000	30.1100	29.8000	30.1100	-0.954%	28	1,193	-22.617%
2026-06-30	31.0900	31.1900	30.4000	30.4000	-1.840%	36	1,170	-23.355%
2026-06-29	30.9000	31.0300	30.9000	30.9700	+2.652%	10	1,172	-24.766%
2026-06-25	29.8500	30.1700	29.8500	30.1700	+8.136%	31	1,171	-22.771%
2026-06-24	27.9500	27.9500	27.9000	27.9000	+9.240%	9	1,140	-16.487%
2026-06-18	25.7400	25.7400	25.5200	25.5400	+7.537%	28	1,111	-8.771%
2026-06-16	24.3500	24.4000	23.7500	23.7500	+1.107%	5	1,111	-1.895%
2026-06-15	23.4000	23.4900	23.2000	23.4900	+0.385%	1,006	1,108	-0.809%
2026-06-12	23.4000	23.4000	23.4000	23.4000	-2.459%	1	208	-0.427%
2026-06-11	23.9500	24.2500	23.8400	23.9900	+6.292%	81	208	-2.876%
2026-06-10	22.2200	22.7500	22.2200	22.5700	+3.532%	3	169	+3.234%
2026-06-09	21.8000	21.8000	21.8000	21.8000	+5.010%	1	168	+6.881%
2026-06-05	20.7600	20.7600	20.7600	20.7600	+4.848%	1	168	+12.235%
2026-06-03	19.8000	19.8000	19.8000	19.8000	+2.062%	1	167	+17.677%
2026-06-01	19.4000	19.4000	19.4000	19.4000	-4.528%	1	168	+20.103%
2026-05-29	20.2800	20.3200	20.2800	20.3200	+9.897%	2	168	+14.665%
2026-05-21	18.9000	18.9000	18.4900	18.4900	+5.657%	28	166	+26.014%
2026-05-20	17.5000	17.5000	17.5000	17.5000	+2.399%	1	139	+33.143%
2026-05-19	17.0900	17.0900	17.0900	17.0900	-3.718%	1	113	+36.337%
2026-05-18	17.6400	17.7500	17.6400	17.7500	+2.188%	48	113	+31.268%
2026-05-12	17.2000	17.3700	17.2000	17.3700	+4.955%	2	113	+34.139%
2026-05-08	16.5500	16.5500	16.5500	16.5500	-12.665%	10	113	+40.785%
2026-04-29	18.9500	18.9500	18.9500	18.9500	+4.408%	2	113	+22.955%
2026-04-27	18.1500	18.1500	18.1500	18.1500	+2.775%	55	115	+28.375%
2026-04-21	17.6400	17.6600	17.6400	17.6600	+7.356%	20	87	+31.937%
2026-04-17	16.4500	16.4500	16.4500	16.4500	-12.126%	5	87	+41.641%
2026-04-14	18.8500	18.8500	18.6800	18.7200	-16.652%	31	87	+24.466%
2026-04-07	22.4600	22.4600	22.4600	22.4600	+5.002%	20	77	+3.740%
2026-03-31	21.3900	21.3900	21.3900	21.3900	+3.084%	15	57	+8.929%
2026-03-27	20.7500	20.7500	20.7500	20.7500	+3.750%	22	72	+12.289%
2026-03-24	20.0000	20.0000	20.0000	20.0000	0.000%	71	73	+16.500%
2026-03-23	20.5500	20.5500	19.8500	20.0000	-2.724%	8	42	+16.500%
2026-03-20	20.5600	20.5600	20.5600	20.5600	+0.587%	1	43	+13.327%
2026-03-19	20.6500	21.0000	20.2700	20.4400	+17.336%	37	43	+13.992%
2026-03-18	17.4200	17.4200	17.4200	17.4200	-8.556%	1	21	+33.754%
2026-03-06	19.0500	19.0500	19.0500	19.0500	-3.788%	1	21	+22.310%
2026-03-05	19.4000	19.8000	19.4000	19.8000	+5.375%	12	20	+17.677%
2026-03-04	18.7000	18.7900	18.7000	18.7900	+2.678%	5	9	+24.002%
2026-03-03	17.5500	18.3000	17.5500	18.3000	0.000%	10	4	+27.322%