Dark

BABA20270115P105
BABA Jan 15 2027 105.00 Put (BABA270115P00105000)
option OPRA

EOD

Jul 30, 2026

7.65+3.378%(+0.25)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.5000	8.5000	7.5500	7.6500	+3.378%	32	2,695	0.000%
2026-07-29	8.3000	8.3000	7.4000	7.4000	-5.128%	40	2,701	+3.378%
2026-07-28	8.5000	8.5000	7.8000	7.8000	-11.665%	3	2,734	-1.923%
2026-07-24	9.1500	9.1500	8.7500	8.8300	-0.675%	60	2,736	-13.364%
2026-07-23	8.3000	8.9000	8.2600	8.8900	+9.618%	132	2,677	-13.948%
2026-07-22	8.1100	8.1100	8.1100	8.1100	+7.417%	11	2,638	-5.672%
2026-07-21	7.7000	7.7000	7.4000	7.5500	+7.092%	73	2,649	+1.325%
2026-07-20	7.0500	7.0500	7.0500	7.0500	-15.060%	10	2,604	+8.511%
2026-07-17	8.5000	8.5000	8.3000	8.3000	+5.464%	47	2,594	-7.831%
2026-07-16	7.5800	7.8700	7.5800	7.8700	+4.238%	5	2,592	-2.795%
2026-07-15	7.5000	7.6000	7.5000	7.5500	-20.526%	38	2,592	+1.325%
2026-07-13	9.2800	9.6000	9.2800	9.5000	+6.742%	18	2,617	-19.474%
2026-07-10	9.2500	9.2500	8.9000	8.9000	-11.000%	11	2,621	-14.045%
2026-07-09	10.0500	10.4500	10.0000	10.0000	-9.338%	220	2,610	-23.500%
2026-07-08	11.6000	11.6000	11.0300	11.0300	-30.629%	113	2,654	-30.644%
2026-07-07	15.0500	15.9000	15.0500	15.9000	-7.018%	50	2,630	-51.887%
2026-07-02	17.1000	17.4000	17.1000	17.1000	+5.556%	30	2,615	-55.263%
2026-07-01	17.0000	17.0000	15.6000	16.2000	-3.858%	172	2,615	-52.778%
2026-06-30	16.7000	17.0500	16.7000	16.8500	-4.641%	174	2,614	-54.599%
2026-06-29	17.6700	17.6700	17.6700	17.6700	-1.560%	1	2,644	-56.706%
2026-06-26	17.5800	17.9500	17.5800	17.9500	+1.989%	27	2,644	-57.382%
2026-06-25	15.4500	17.6000	15.4500	17.6000	+23.336%	114	2,646	-56.534%
2026-06-24	13.8000	14.3000	13.8000	14.2700	+7.374%	45	2,639	-46.391%
2026-06-23	13.2300	13.5000	13.1900	13.2900	+10.017%	194	2,642	-42.438%
2026-06-22	11.7500	12.3500	11.7500	12.0800	+5.043%	72	2,516	-36.672%
2026-06-18	10.4000	11.7600	10.4000	11.5000	+10.577%	61	2,458	-33.478%
2026-06-17	10.2000	10.4000	10.1500	10.4000	+1.961%	101	2,458	-26.442%
2026-06-16	10.4300	10.4300	10.2000	10.2000	+5.699%	11	2,440	-25.000%
2026-06-15	9.6500	9.6500	9.6500	9.6500	-1.329%	4	2,439	-20.725%
2026-06-12	10.1000	10.1000	9.7800	9.7800	-9.361%	27	2,439	-21.779%
2026-06-11	10.4500	10.7900	10.3100	10.7900	+19.889%	1,519	2,432	-29.101%
2026-06-10	9.0000	9.0000	8.9400	9.0000	+14.650%	98	2,810	-15.000%
2026-06-08	7.8000	8.0100	7.8000	7.8500	+2.614%	106	2,720	-2.548%
2026-06-05	7.0800	7.6500	7.0800	7.6500	+17.152%	11	2,620	0.000%
2026-06-04	6.5300	6.5300	6.5300	6.5300	+1.240%	1	2,618	+17.152%
2026-06-03	6.6600	6.6600	6.4500	6.4500	+12.565%	2	2,618	+18.605%
2026-06-02	5.6000	5.7300	5.6000	5.7300	-12.519%	20	2,618	+33.508%
2026-06-01	6.5000	6.5500	6.5000	6.5500	+9.167%	2	2,618	+16.794%
2026-05-27	6.0000	6.0000	6.0000	6.0000	0.000%	2	2,618	+27.500%
2026-05-26	6.0000	6.0000	5.9900	6.0000	-0.826%	11	2,616	+27.500%
2026-05-22	6.0500	6.0500	5.8000	6.0500	+4.310%	5	2,615	+26.446%
2026-05-21	5.8000	5.8000	5.8000	5.8000	+7.011%	100	2,515	+31.897%
2026-05-18	5.3500	5.4200	5.3500	5.4200	-1.989%	23	2,515	+41.144%
2026-05-15	5.5300	5.5300	5.5300	5.5300	+22.075%	10	2,518	+38.336%
2026-05-14	4.5300	4.5300	4.5300	4.5300	+6.588%	25	2,508	+68.874%
2026-05-13	5.4000	5.4000	4.2500	4.2500	-20.709%	32	2,444	+80.000%
2026-05-12	5.5000	5.6000	5.3600	5.3600	+0.563%	68	2,444	+42.724%
2026-05-11	5.2000	5.3300	5.2000	5.3300	+4.510%	4	2,444	+43.527%
2026-05-08	5.1000	5.1000	5.1000	5.1000	+6.250%	1	2,443	+50.000%
2026-05-07	4.8000	4.8000	4.8000	4.8000	-3.808%	1	2,444	+59.375%
2026-05-06	5.2000	5.2000	4.9900	4.9900	-14.701%	10	2,443	+53.307%
2026-05-05	5.8300	5.8500	5.8300	5.8500	-0.171%	9	2,446	+30.769%
2026-05-04	5.9200	5.9500	5.8600	5.8600	-6.240%	20	2,442	+30.546%
2026-04-30	6.4500	6.4500	6.2500	6.2500	-2.344%	18	2,448	+22.400%
2026-04-23	6.2900	6.4000	6.2900	6.4000	+12.281%	101	2,433	+19.531%
2026-04-22	5.7000	5.7000	5.7000	5.7000	0.000%	400	2,332	+34.211%
2026-04-21	5.5500	5.7000	5.5500	5.7000	+6.343%	31	1,901	+34.211%
2026-04-17	5.3600	5.3600	5.3600	5.3600	-4.796%	1	1,901	+42.724%
2026-04-16	6.2500	6.2500	5.6300	5.6300	-13.385%	26	1,901	+35.879%
2026-04-15	6.6000	6.8500	6.5000	6.5000	-6.743%	8	1,877	+17.692%
2026-04-14	6.9500	6.9700	6.9500	6.9700	-9.481%	2	1,881	+9.756%
2026-04-10	7.7000	7.7000	7.7000	7.7000	-12.500%	1	1,881	-0.649%
2026-04-06	8.8000	8.8000	8.8000	8.8000	-4.865%	1	1,882	-13.068%
2026-04-02	9.2500	9.2500	9.2500	9.2500	+9.209%	1	1,881	-17.297%
2026-04-01	8.4800	8.4800	8.4700	8.4700	-8.925%	10	1,881	-9.681%
2026-03-30	9.3500	9.3500	9.3000	9.3000	+3.563%	200	1,873	-17.742%
2026-03-27	9.0000	9.1500	8.9800	8.9800	+8.193%	13	1,743	-14.811%
2026-03-26	7.7000	8.3000	7.7000	8.3000	-2.810%	2	1,742	-7.831%
2026-03-24	8.5400	8.5400	8.5400	8.5400	+0.471%	10	1,740	-10.422%
2026-03-19	9.1500	9.1500	8.4000	8.5000	+36.000%	31	1,740	-10.000%
2026-03-18	6.2500	6.2500	6.2500	6.2500	-11.348%	4	1,741	+22.400%
2026-03-13	7.0500	7.0500	7.0500	7.0500	+2.174%	127	1,737	+8.511%
2026-03-11	7.0000	7.0000	6.9000	6.9000	+3.759%	3	1,610	+10.870%
2026-03-10	6.9000	6.9000	6.3200	6.6500	-11.569%	48	1,611	+15.038%
2026-03-09	8.0500	8.0900	7.5200	7.5200	+1.622%	68	1,572	+1.729%
2026-03-06	7.4000	7.4000	7.4000	7.4000	-5.128%	25	1,637	+3.378%
2026-03-05	7.8000	7.8000	7.8000	7.8000	+50.289%	50	1,612	-1.923%
2026-03-02	5.2000	5.2700	5.1500	5.1900	+16.107%	898	1,587	+47.399%
2026-02-25	4.4700	4.4700	4.4700	4.4700	+8.232%	3	1,087	+71.141%
2026-02-23	4.1300	4.1300	4.1300	4.1300	+3.250%	10	1,087	+85.230%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-3.614%	50	1,082	+91.250%
2026-02-17	4.1800	4.1800	4.1500	4.1500	0.000%	5	1,132	+84.337%
2026-02-13	4.1500	4.1500	4.1500	4.1500	+17.564%	1	1,128	+84.337%
2026-02-11	3.5300	3.5300	3.5300	3.5300	+1.437%	1	1,128	+116.714%
2026-02-09	3.4800	3.4800	3.4800	3.4800	-13.217%	1	1,127	+119.828%
2026-02-04	4.0100	4.0100	4.0100	4.0100	+16.232%	1	1,126	+90.773%
2026-01-16	3.4500	3.4500	3.4500	3.4500	-6.757%	1	1,126	+121.739%
2026-01-12	3.7500	3.7500	3.7000	3.7000	-22.105%	101	1,126	+106.757%
2026-01-09	4.8000	4.8000	4.7500	4.7500	+18.750%	4	1,070	+61.053%
2026-01-02	4.0000	4.1000	4.0000	4.0000	-18.367%	5	1,068	+91.250%
2025-12-29	5.4000	5.4000	4.8500	4.9000	+12.128%	58	1,063	+56.122%
2025-12-26	4.2500	4.3800	4.2500	4.3700	-8.000%	10	1,036	+75.057%
2025-12-19	4.7500	4.7500	4.7500	4.7500	-6.863%	1	1,027	+61.053%
2025-12-17	4.9000	5.1000	4.9000	5.1000	+5.155%	6	1,026	+50.000%
2025-12-16	4.8500	4.8500	4.8500	4.8500	-1.020%	2	1,022	+57.732%
2025-12-15	4.9000	4.9000	4.9000	4.9000	+6.522%	3	1,020	+56.122%
2025-12-11	4.6000	4.6400	4.6000	4.6000	-0.433%	550	1,020	+66.304%
2025-12-03	4.6500	4.6500	4.6000	4.6200	-7.600%	7	480	+65.584%
2025-11-26	5.0000	5.0000	5.0000	5.0000	-2.534%	1	479	+53.000%
2025-11-17	5.1300	5.1300	5.1300	5.1300	-12.308%	1	479	+49.123%
2025-11-14	5.8500	5.8500	5.8500	5.8500	+19.877%	1	479	+30.769%
2025-11-05	4.8800	4.8800	4.8800	4.8800	+25.128%	10	479	+56.762%
2025-10-09	3.9000	3.9000	3.9000	3.9000	-6.024%	1	479	+96.154%
2025-09-26	4.1500	4.1500	4.1500	4.1500	-8.791%	1	479	+84.337%
2025-09-23	4.5500	4.5500	4.5500	4.5500	0.000%	1	479	+68.132%
2025-09-22	4.5500	4.5500	4.5500	4.5500	-24.167%	2	479	+68.132%
2025-09-11	6.0000	6.0000	6.0000	6.0000	-10.581%	1	479	+27.500%
2025-09-09	6.5800	6.7100	6.5800	6.7100	-21.886%	2	479	+14.009%
2025-09-05	8.4200	8.5900	8.4200	8.5900	-5.083%	2	479	-10.943%
2025-09-04	9.0500	9.0500	9.0500	9.0500	+16.026%	53	479	-15.470%
2025-09-02	7.7000	8.0000	7.7000	7.8000	+6.267%	282	479	-1.923%
2025-08-29	7.8300	7.8300	7.3200	7.3400	-36.724%	9	221	+4.223%
2025-08-21	11.6000	11.6500	11.6000	11.6000	+6.912%	50	221	-34.052%
2025-08-14	10.8500	10.8500	10.8500	10.8500	+11.168%	1	204	-29.493%
2025-08-13	9.4500	10.1000	9.4500	9.7600	-14.085%	36	204	-21.619%
2025-08-07	11.2500	11.3600	11.2500	11.3600	-3.237%	2	183	-32.658%
2025-07-22	11.7000	11.9500	11.6000	11.7400	-0.508%	98	183	-34.838%
2025-07-21	11.8000	11.8000	11.8000	11.8000	+0.769%	9	90	-35.169%
2025-07-18	11.7500	11.7700	11.7100	11.7100	-10.268%	39	86	-34.671%
2025-07-16	13.0500	13.0500	13.0500	13.0500	+3.162%	1	48	-41.379%
2025-07-15	12.6500	12.6500	12.6500	12.6500	-24.251%	1	47	-39.526%
2025-07-09	16.7000	16.7000	16.7000	16.7000	+6.709%	2	47	-54.192%
2025-07-07	15.6500	15.6500	15.6500	15.6500	+8.907%	1	45	-51.118%
2025-07-02	14.3700	14.3700	14.3700	14.3700	+3.159%	36	44	-46.764%
2025-06-26	13.9300	13.9300	13.9300	13.9300	+1.679%	1	8	-45.083%
2025-06-25	13.3300	13.7000	13.3300	13.7000	+1.859%	4	7	-44.161%
2025-06-16	13.4500	13.4500	13.4500	13.4500	+7.600%	5	5	-43.123%
2025-06-10	12.5000	12.5000	12.5000	12.5000	+1.215%	18	1,224	-38.800%
2025-06-09	12.4000	12.4000	12.3500	12.3500	-14.533%	15	1,222	-38.057%
2025-06-02	14.5000	14.5000	14.3500	14.4500	-3.667%	103	1,212	-47.059%
2025-05-30	15.0000	15.0000	15.0000	15.0000	+18.110%	4	1,155	-49.000%
2025-05-19	12.7000	12.7000	12.7000	12.7000	+2.008%	16	1,155	-39.764%
2025-05-16	12.4500	12.4500	12.4500	12.4500	-2.734%	100	1,171	-38.554%
2025-05-15	12.8100	12.8100	12.8000	12.8000	+15.942%	2	1,171	-40.234%
2025-05-14	11.0400	11.0400	11.0400	11.0400	-13.071%	25	1,171	-30.707%
2025-05-08	12.7000	12.7000	12.7000	12.7000	-11.498%	3	1,160	-39.764%
2025-04-30	14.3500	14.3500	14.3500	14.3500	-4.333%	3	1,160	-46.690%
2025-04-28	15.0000	15.0000	15.0000	15.0000	-1.316%	6	1,160	-49.000%
2025-04-25	15.2000	15.2000	15.2000	15.2000	+1.064%	2	1,160	-49.671%
2025-04-24	15.0500	15.0500	15.0400	15.0400	-19.787%	8	1,160	-49.136%
2025-04-16	18.8000	18.8000	18.7500	18.7500	-13.194%	301	1,168	-59.200%
2025-04-09	21.6000	21.6000	21.6000	21.6000	-8.475%	1	869	-64.583%
2025-04-08	22.3200	23.6000	22.3200	23.6000	+22.343%	3	869	-67.585%
2025-04-07	20.2600	20.2600	19.2900	19.2900	+8.493%	2	866	-60.342%
2025-04-04	17.7800	17.7800	17.7800	17.7800	+48.787%	2	867	-56.974%
2025-03-25	11.9500	11.9500	11.9500	11.9500	-0.417%	1	866	-35.983%
2025-03-20	11.7000	12.0000	11.7000	12.0000	+9.091%	652	866	-36.250%
2025-03-17	11.0000	11.0000	11.0000	11.0000	-8.333%	1	214	-30.455%
2025-03-13	12.0000	12.0000	12.0000	12.0000	-5.882%	1	216	-36.250%
2025-03-12	12.7500	12.7500	12.7500	12.7500	+7.233%	1	216	-40.000%
2025-03-07	11.8900	11.8900	11.8900	11.8900	+3.843%	2	215	-35.660%
2025-03-05	11.4500	11.4500	11.4500	11.4500	-9.843%	5	215	-33.188%
2025-02-28	12.7000	12.7000	12.7000	12.7000	+7.627%	2	220	-39.764%
2025-02-27	11.8000	11.8000	11.8000	11.8000	-9.231%	1	220	-35.169%
2025-02-25	13.0000	13.0000	13.0000	13.0000	+2.121%	1	221	-41.154%
2025-02-24	11.4600	13.4000	11.4600	12.7300	+21.818%	23	221	-39.906%
2025-02-21	10.5000	10.5500	10.4500	10.4500	-28.863%	18	218	-26.794%
2025-02-14	14.6900	14.6900	14.6900	14.6900	-6.254%	4	220	-47.924%
2025-02-13	16.0000	16.0000	15.6700	15.6700	+2.085%	21	220	-51.181%
2025-02-12	15.8000	15.8400	15.1500	15.3500	-13.521%	11	220	-50.163%
2025-02-10	18.0000	18.0000	17.4000	17.7500	-8.740%	7	213	-56.901%
2025-02-07	18.4000	19.4500	18.4000	19.4500	-7.601%	70	218	-60.668%
2025-02-05	21.0500	21.0500	21.0500	21.0500	+6.961%	1	210	-63.658%
2025-02-04	19.5500	19.6800	19.5500	19.6800	-7.822%	2	209	-61.128%
2025-01-31	20.3000	21.3500	20.0000	21.3500	+6.219%	12	209	-64.169%
2025-01-30	21.6500	21.6500	19.9000	20.1000	-8.636%	31	184	-61.940%
2025-01-29	21.7500	22.0000	21.7500	22.0000	-20.000%	60	184	-65.227%
2024-12-27	27.5000	27.5000	27.5000	27.5000	-4.514%	10	126	-72.182%
2024-12-20	28.8000	28.8000	28.8000	28.8000	+15.431%	1	131	-73.438%
2024-12-10	24.9500	24.9500	24.9500	24.9500	-6.203%	1	130	-69.339%
2024-11-26	26.6000	26.6000	26.6000	26.6000	+1.449%	1	130	-71.241%
2024-11-21	26.0800	26.2200	26.0800	26.2200	+4.504%	2	129	-70.824%
2024-11-15	24.1300	25.0900	24.1300	25.0900	+6.766%	10	128	-69.510%
2024-11-14	23.5000	23.5000	23.5000	23.5000	+9.302%	1	127	-67.447%
2024-11-08	21.5000	21.5000	21.5000	21.5000	+10.031%	6	126	-64.419%
2024-11-07	19.5400	19.5400	19.5400	19.5400	-3.458%	1	123	-60.850%
2024-11-05	20.2400	20.2400	20.2400	20.2400	-2.458%	5	123	-62.204%
2024-10-25	20.7500	20.7500	20.7500	20.7500	-0.240%	4	123	-63.133%
2024-10-23	20.7500	20.8000	20.7500	20.8000	+5.852%	24	123	-63.221%
2024-10-21	19.5400	19.6500	19.5400	19.6500	+1.813%	2	100	-61.069%
2024-10-18	19.3000	19.3000	19.3000	19.3000	-4.455%	4	99	-60.363%
2024-10-17	20.2000	20.2000	20.2000	20.2000	+3.431%	1	99	-62.129%
2024-10-15	19.5300	19.6300	19.3500	19.5300	+12.113%	11	98	-60.829%
2024-10-14	17.4000	17.4200	17.4000	17.4200	-0.910%	11	94	-56.085%
2024-10-10	17.5800	17.5800	17.5800	17.5800	-2.333%	10	84	-56.485%
2024-10-08	18.0000	18.0000	18.0000	18.0000	+4.348%	1	89	-57.500%
2024-10-03	17.9400	17.9400	17.2500	17.2500	+0.524%	4	89	-55.652%
2024-10-02	16.9300	17.1600	16.9300	17.1600	-1.095%	2	87	-55.420%
2024-10-01	17.6000	18.1000	17.3500	17.3500	-5.191%	64	87	-55.908%
2024-09-30	17.9400	18.3000	17.9400	18.3000	+8.284%	3	28	-58.197%
2024-09-27	16.9000	16.9000	16.9000	16.9000	-11.286%	2	27	-54.734%
2024-09-26	18.9600	19.0700	18.9600	19.0500	-12.212%	20	26	-59.843%
2024-09-25	21.7000	21.7000	21.7000	21.7000	+2.844%	10	26	-64.747%
2024-09-24	22.1500	22.1500	21.1000	21.1000	0.000%	28	26	-63.744%