Dark

BABA20270115P125
BABA Jan 15 2027 125.00 Put (BABA270115P00125000)
option OPRA

EOD

Jul 30, 2026

18.70-0.796%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.7000	18.7000	18.7000	18.7000	-0.796%	3	8,353	0.000%
2026-07-29	18.7500	18.8500	18.7500	18.8500	+3.515%	2	8,356	-0.796%
2026-07-28	18.5000	18.5000	18.0800	18.2100	-8.722%	23	8,356	+2.691%
2026-07-27	19.9100	19.9500	19.9100	19.9500	-0.499%	2	8,373	-6.266%
2026-07-24	20.0500	20.0500	20.0500	20.0500	+0.501%	10	8,375	-6.733%
2026-07-23	19.9000	19.9500	19.9000	19.9500	+9.315%	13	8,385	-6.266%
2026-07-22	18.3000	18.3300	18.2300	18.2500	+4.286%	360	8,385	+2.466%
2026-07-21	17.7500	17.8600	17.3700	17.5000	+8.025%	582	8,385	+6.857%
2026-07-20	17.1000	17.2500	16.1700	16.2000	-15.183%	2,195	7,948	+15.432%
2026-07-17	19.1000	19.5000	18.9500	19.1000	+10.214%	32	6,719	-2.094%
2026-07-16	17.2300	17.3300	17.2300	17.3300	-3.184%	106	6,700	+7.905%
2026-07-15	17.3000	17.9300	16.6000	17.9000	-14.190%	314	6,594	+4.469%
2026-07-14	20.8600	20.8600	20.8600	20.8600	+2.305%	3	6,487	-10.355%
2026-07-13	20.3900	20.3900	20.3900	20.3900	-0.049%	1	6,490	-8.288%
2026-07-10	19.8100	20.4700	19.8100	20.4000	-4.762%	41	6,491	-8.333%
2026-07-09	21.3500	21.7000	21.3500	21.4200	-7.473%	105	6,471	-12.698%
2026-07-08	23.4500	23.5500	23.1500	23.1500	-23.090%	55	6,471	-19.222%
2026-07-07	30.1000	30.1000	30.1000	30.1000	-7.612%	1	6,471	-37.874%
2026-07-02	32.4300	32.5800	32.4300	32.5800	+7.702%	75	6,499	-42.603%
2026-07-01	31.0500	31.0500	30.2500	30.2500	-8.472%	100	6,499	-38.182%
2026-06-29	31.9800	33.0500	31.9800	33.0500	+1.599%	8	6,410	-43.419%
2026-06-26	32.8800	33.0000	32.5300	32.5300	+0.370%	6	6,405	-42.515%
2026-06-25	30.2000	32.4500	30.2000	32.4100	+16.082%	9	6,406	-42.302%
2026-06-24	27.8000	27.9200	27.8000	27.9200	+10.662%	3	6,408	-33.023%
2026-06-22	25.2300	25.2300	25.2300	25.2300	+1.939%	3	6,408	-25.882%
2026-06-18	24.4800	24.8000	24.4800	24.7500	+6.452%	4	6,405	-24.444%
2026-06-17	22.3300	23.3000	22.3300	23.2500	+6.164%	101	6,405	-19.570%
2026-06-16	21.9000	21.9000	21.9000	21.9000	+6.053%	1	6,304	-14.612%
2026-06-15	20.6500	20.6500	20.6500	20.6500	-5.057%	10	6,304	-9.443%
2026-06-11	21.9800	22.1200	21.7500	21.7500	+9.023%	21	6,294	-14.023%
2026-06-10	18.9000	19.9500	18.9000	19.9500	+11.765%	2	6,277	-6.266%
2026-06-09	17.0500	18.4500	17.0500	17.8500	+1.133%	656	6,277	+4.762%
2026-06-08	17.6500	17.6500	17.6500	17.6500	+3.096%	5	5,986	+5.949%
2026-06-05	16.0000	17.1200	16.0000	17.1200	+13.906%	7	5,991	+9.229%
2026-06-03	15.0000	15.2000	14.8100	15.0300	+13.691%	294	5,989	+24.418%
2026-06-02	13.2200	13.2200	13.2200	13.2200	-13.538%	2	5,773	+41.452%
2026-06-01	15.4000	15.4000	15.1000	15.2900	-2.300%	16	5,773	+22.302%
2026-05-29	15.8000	16.1000	15.4000	15.6500	+1.623%	402	5,770	+19.489%
2026-05-28	15.9800	15.9800	15.4000	15.4000	+8.070%	260	5,831	+21.429%
2026-05-27	15.0000	15.2500	14.2500	14.2500	+2.666%	90	5,625	+31.228%
2026-05-26	13.8000	13.8800	13.7500	13.8800	+0.217%	15	5,653	+34.726%
2026-05-22	13.8500	13.8500	13.8500	13.8500	-1.353%	1	5,644	+35.018%
2026-05-21	14.0400	14.0400	14.0400	14.0400	+14.146%	10	5,644	+33.191%
2026-05-20	12.8400	12.8400	11.7500	12.3000	-4.651%	22	5,644	+52.033%
2026-05-18	12.6000	12.9000	12.6000	12.9000	+1.176%	39	5,648	+44.961%
2026-05-15	12.9500	13.0000	12.7000	12.7500	+21.429%	75	5,648	+46.667%
2026-05-14	11.1500	11.2500	10.5000	10.5000	+7.143%	4	5,637	+78.095%
2026-05-13	13.0000	13.2000	9.8000	9.8000	-21.285%	44	5,600	+90.816%
2026-05-12	13.0000	13.0000	12.4500	12.4500	+9.019%	7	5,600	+50.201%
2026-05-08	11.2500	11.4200	11.2500	11.4200	+2.422%	2	5,600	+63.748%
2026-05-07	11.1500	11.1500	10.5000	11.1500	-2.620%	97	5,598	+67.713%
2026-05-06	11.8700	11.8700	11.4500	11.4500	-14.104%	2	5,583	+63.319%
2026-05-05	13.2000	13.3300	13.2000	13.3300	+0.075%	6	5,584	+40.285%
2026-05-04	13.3200	13.3200	13.3200	13.3200	-4.857%	1	5,589	+40.390%
2026-05-01	13.6500	14.0000	13.6000	14.0000	+1.818%	53	5,603	+33.571%
2026-04-30	14.7000	14.7000	13.7500	13.7500	+1.103%	115	5,603	+36.000%
2026-04-27	13.6500	13.6500	13.6000	13.6000	+8.800%	65	5,673	+37.500%
2026-04-24	12.5000	12.5000	12.5000	12.5000	-1.575%	1	5,738	+49.600%
2026-04-22	12.5500	12.7000	12.5000	12.7000	+1.195%	2,564	5,737	+47.244%
2026-04-21	12.3000	12.6000	12.3000	12.5500	+5.462%	49	3,432	+49.004%
2026-04-20	11.9000	11.9000	11.9000	11.9000	+2.146%	15	3,432	+57.143%
2026-04-17	11.6000	11.6500	11.6000	11.6500	-5.668%	77	3,432	+60.515%
2026-04-16	12.4000	13.0000	12.3500	12.3500	-11.660%	23	3,379	+51.417%
2026-04-15	14.2500	14.2500	13.9000	13.9800	-13.275%	41	3,385	+33.763%
2026-04-13	16.7700	16.7700	16.0400	16.1200	-0.800%	13	3,410	+16.005%
2026-04-10	15.5300	16.2500	15.5000	16.2500	-0.612%	120	3,402	+15.077%
2026-04-09	16.3500	17.4500	16.2000	16.3500	-5.980%	155	3,337	+14.373%
2026-04-08	16.9000	17.3900	16.8000	17.3900	-13.050%	156	3,286	+7.533%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+14.613%	5	3,209	-6.500%
2026-04-01	17.4500	17.4500	17.4500	17.4500	-8.158%	1	3,204	+7.163%
2026-03-30	19.0000	19.0000	19.0000	19.0000	+0.849%	99	3,203	-1.579%
2026-03-27	18.2000	18.8400	18.2000	18.8400	+13.837%	52	3,224	-0.743%
2026-03-26	16.7000	16.7000	16.5500	16.5500	-2.360%	10	3,274	+12.991%
2026-03-24	16.9500	16.9500	16.9500	16.9500	+0.296%	462	3,269	+10.324%
2026-03-23	17.4900	17.4900	16.9000	16.9000	-6.111%	12	2,876	+10.651%
2026-03-20	17.1700	18.0000	17.1700	18.0000	+2.681%	7	2,886	+3.889%
2026-03-19	18.6200	18.6200	16.8500	17.5300	+31.311%	29	2,888	+6.674%
2026-03-18	12.7500	13.4000	12.7500	13.3500	0.000%	539	2,862	+40.075%
2026-03-17	13.2000	13.3500	13.2000	13.3500	0.000%	33	2,419	+40.075%
2026-03-16	13.4000	13.4000	13.3000	13.3500	-11.296%	21	2,394	+40.075%
2026-03-12	14.2100	15.0500	14.2100	15.0500	-8.788%	39	2,399	+24.252%
2026-03-05	16.0000	16.5000	15.6000	16.5000	+11.336%	12	2,554	+13.333%
2026-03-04	14.5400	14.8200	14.4200	14.8200	+8.175%	38	2,542	+26.181%
2026-03-03	14.6000	14.6000	13.7000	13.7000	+12.295%	69	2,560	+36.496%
2026-03-02	12.2900	12.2900	12.2000	12.2000	+5.628%	12	2,498	+53.279%
2026-02-27	10.9000	11.5500	10.9000	11.5500	+11.058%	11	2,491	+61.905%
2026-02-26	10.4500	10.8000	10.4000	10.4000	+13.290%	2,310	2,213	+79.808%
2026-02-24	9.1800	9.1800	9.1800	9.1800	-2.340%	19	1,534	+103.704%
2026-02-20	9.6800	9.6800	9.3000	9.4000	-1.157%	308	1,515	+98.936%
2026-02-19	9.1700	9.5100	9.1700	9.5100	+21.146%	126	1,278	+96.635%
2026-02-09	7.8500	7.8500	7.8500	7.8500	-5.988%	48	1,179	+138.217%
2026-02-06	8.3500	8.3500	8.3500	8.3500	+34.244%	25	1,179	+123.952%
2026-01-29	6.2200	6.2200	6.2200	6.2200	+0.323%	1	1,204	+200.643%
2026-01-28	6.3500	6.3500	6.2000	6.2000	-10.791%	8	1,204	+201.613%
2026-01-26	6.9500	6.9500	6.9500	6.9500	+11.557%	20	1,210	+169.065%
2026-01-22	6.2300	6.2300	6.2300	6.2300	-19.613%	1	1,230	+200.161%
2026-01-20	7.6000	7.7500	7.5500	7.7500	+1.307%	19	1,230	+141.290%
2026-01-16	7.6000	7.6500	7.6000	7.6500	+16.261%	7	1,227	+144.444%
2026-01-15	6.6500	6.6500	6.5800	6.5800	-7.062%	3	1,227	+184.195%
2026-01-14	6.9000	7.1200	6.8900	7.0800	-3.411%	6	1,228	+164.124%
2026-01-13	7.1000	7.3300	7.1000	7.3300	-1.874%	2	1,224	+155.116%
2026-01-12	8.6000	8.6800	7.4700	7.4700	-27.826%	108	1,224	+150.335%
2026-01-09	10.0500	10.5000	10.0500	10.3500	+8.947%	40	1,184	+80.676%
2026-01-08	10.5000	10.5000	9.5000	9.5000	-13.871%	8	1,166	+96.842%
2026-01-07	10.8500	11.0500	10.8500	11.0300	+8.137%	647	1,166	+69.538%
2026-01-06	9.6500	10.2000	9.6500	10.2000	+14.607%	14	1,029	+83.333%
2026-01-02	8.9000	8.9000	8.9000	8.9000	-19.603%	2	1,021	+110.112%
2025-12-31	11.0700	11.0700	11.0700	11.0700	+11.593%	1	1,021	+68.925%
2025-12-24	9.9200	9.9200	9.9200	9.9200	-0.800%	1	1,021	+88.508%
2025-12-23	10.0000	10.0000	10.0000	10.0000	-7.664%	1	1,021	+87.000%
2025-12-17	10.7900	10.8300	10.7900	10.8300	-0.184%	2	1,020	+72.669%
2025-12-16	10.8500	10.8500	10.8500	10.8500	+4.327%	7	1,019	+72.350%
2025-12-15	10.4000	10.4000	10.4000	10.4000	+6.122%	3	1,012	+79.808%
2025-12-04	9.7500	9.8000	9.7500	9.8000	+4.813%	3	1,012	+90.816%
2025-12-02	9.3500	9.3500	9.3500	9.3500	+1.300%	1	1,012	+100.000%
2025-12-01	9.2300	9.2300	9.2300	9.2300	-12.095%	1	1,011	+102.600%
2025-11-28	10.5000	10.5000	10.5000	10.5000	-0.474%	1	1,011	+78.095%
2025-11-25	10.1500	10.6500	10.1500	10.5500	+8.205%	544	1,010	+77.251%
2025-11-24	9.6700	9.7500	9.6700	9.7500	-12.241%	2	467	+91.795%
2025-11-14	11.1100	11.1100	11.1100	11.1100	+4.614%	16	467	+68.317%
2025-11-12	10.6200	10.6200	10.6200	10.6200	+16.066%	2	451	+76.083%
2025-10-31	9.0000	9.1500	9.0000	9.1500	+8.284%	62	449	+104.372%
2025-10-28	8.1500	8.4500	8.0500	8.4500	+6.023%	3	399	+121.302%
2025-10-27	7.9700	7.9700	7.9700	7.9700	-6.784%	1	396	+134.630%
2025-10-24	8.7000	8.7000	8.5500	8.5500	-5.000%	75	396	+118.713%
2025-10-23	9.0000	9.0000	9.0000	9.0000	-9.091%	1	328	+107.778%
2025-10-15	9.9000	9.9000	9.9000	9.9000	-13.158%	1	328	+88.889%
2025-10-10	8.7500	11.4000	8.7500	11.4000	+34.911%	2	327	+64.035%
2025-10-09	8.4500	8.4500	8.4500	8.4500	+33.071%	1	328	+121.302%
2025-10-03	6.4000	6.6200	6.3500	6.3500	-2.308%	121	327	+194.488%
2025-10-02	6.5000	6.5000	6.5000	6.5000	-13.333%	1	211	+187.692%
2025-10-01	7.5100	7.5100	7.5000	7.5000	+0.942%	5	210	+149.333%
2025-09-29	7.4300	7.4300	7.4300	7.4300	-12.071%	2	210	+151.682%
2025-09-25	8.6300	8.6300	8.4500	8.4500	+4.321%	4	212	+121.302%
2025-09-24	8.0500	8.2000	8.0500	8.1000	-14.737%	7	209	+130.864%
2025-09-23	9.6000	9.6000	9.5000	9.5000	0.000%	6	206	+96.842%
2025-09-22	9.2200	9.6000	9.2200	9.5000	-5.000%	185	206	+96.842%
2025-09-19	10.0000	10.0000	10.0000	10.0000	-0.100%	1	75	+87.000%
2025-09-18	9.6500	10.0100	9.6500	10.0100	+4.271%	3	75	+86.813%
2025-09-17	9.2100	9.6000	9.2100	9.6000	-3.030%	3	75	+94.792%
2025-09-16	10.5000	10.5000	9.9000	9.9000	-12.389%	3	75	+88.889%
2025-09-12	11.3000	11.3000	11.3000	11.3000	-1.739%	1	77	+65.487%
2025-09-11	12.0600	12.2000	11.5000	11.5000	-15.192%	18	77	+62.609%
2025-09-10	13.5200	13.5600	13.5200	13.5600	+1.497%	2	67	+37.906%
2025-09-09	13.7000	13.7000	13.1800	13.3600	-17.886%	3	67	+39.970%
2025-09-05	16.6800	16.6800	16.2000	16.2700	-4.294%	17	65	+14.935%
2025-09-04	17.0000	17.0000	16.7500	17.0000	+11.475%	16	74	+10.000%
2025-09-03	15.2500	15.2500	15.2500	15.2500	-4.449%	1	63	+22.623%
2025-08-29	16.9800	16.9800	15.2500	15.9600	-21.880%	3	65	+17.168%
2025-08-27	20.4300	20.4300	20.4300	20.4300	-4.488%	1	65	-8.468%
2025-08-20	21.2500	21.3900	21.1500	21.3900	+12.698%	8	65	-12.576%
2025-08-13	18.9800	18.9800	18.9800	18.9800	-14.505%	1	65	-1.475%
2025-08-11	21.8800	22.2000	21.8800	22.2000	+2.116%	2	65	-15.766%
2025-08-08	21.5900	21.7400	21.5900	21.7400	+1.022%	2	65	-13.983%
2025-08-07	21.3400	21.5200	21.3400	21.5200	+0.796%	2	65	-13.104%
2025-08-06	21.3500	21.3500	21.3500	21.3500	-3.829%	25	65	-12.412%
2025-08-05	22.1000	22.2000	22.1000	22.2000	-3.896%	2	40	-15.766%
2025-08-01	22.7500	23.1000	22.6500	23.1000	+9.220%	3	39	-19.048%
2025-07-31	21.1500	21.1500	21.0500	21.1500	+1.585%	3	39	-11.584%
2025-07-24	20.8000	20.8200	20.8000	20.8200	-3.163%	2	37	-10.183%
2025-07-21	21.4000	21.5000	21.4000	21.5000	-10.677%	6	35	-13.023%
2025-07-16	24.0700	24.0700	24.0700	24.0700	+3.750%	1	34	-22.310%
2025-07-15	23.1600	23.2000	23.1600	23.2000	-12.946%	31	34	-19.397%
2025-07-14	26.6500	26.6500	26.6500	26.6500	-8.733%	1	4	-29.831%
2025-07-09	29.2400	29.3300	29.2000	29.2000	+22.483%	3	3	-35.959%
2025-05-29	23.8400	23.8400	23.8400	23.8400	-0.749%	2	698	-21.560%
2025-05-28	24.0200	24.0200	24.0200	24.0200	+11.721%	1	696	-22.148%
2025-05-21	21.5000	21.5000	21.5000	21.5000	-1.737%	1	695	-13.023%
2025-05-16	21.8400	21.9000	21.8400	21.8800	+13.958%	60	694	-14.534%
2025-05-14	19.2700	19.2700	18.6600	19.2000	-1.690%	40	679	-2.604%
2025-05-12	19.3500	19.5300	19.3500	19.5300	-12.027%	2	674	-4.250%
2025-05-02	22.2000	22.2000	22.2000	22.2000	-6.329%	6	674	-15.766%
2025-05-01	23.7000	23.7000	23.7000	23.7000	-6.176%	1	674	-21.097%
2025-04-25	25.2600	25.2600	25.2600	25.2600	+0.637%	6	675	-25.970%
2025-04-24	25.1000	25.1000	25.1000	25.1000	-24.738%	3	675	-25.498%
2025-04-11	33.3900	33.3900	33.3500	33.3500	-8.505%	100	675	-43.928%
2025-04-08	34.1000	36.6000	33.7500	36.4500	+11.298%	15	677	-48.697%
2025-04-07	32.7500	32.7500	32.7500	32.7500	+50.922%	10	673	-42.901%
2025-04-03	21.7000	21.7000	21.7000	21.7000	+8.772%	1	677	-13.825%
2025-03-27	19.9000	19.9500	19.8900	19.9500	-3.155%	20	678	-6.266%
2025-03-24	20.7900	20.7900	20.6000	20.6000	+11.351%	3	660	-9.223%
2025-03-17	18.7000	18.7500	18.5000	18.5000	-7.035%	43	658	+1.081%
2025-03-14	19.9000	19.9000	19.9000	19.9000	-4.327%	4	619	-6.030%
2025-03-13	20.8500	20.8500	20.8000	20.8000	-2.804%	2	621	-10.096%
2025-03-12	21.4500	21.6500	21.4000	21.4000	+1.663%	81	621	-12.617%
2025-03-11	21.0000	21.1900	20.9500	21.0500	-3.705%	180	658	-11.164%
2025-03-10	21.8600	21.8600	21.8600	21.8600	+7.157%	1	777	-14.456%
2025-03-07	20.4000	20.4000	20.4000	20.4000	+2.513%	4	776	-8.333%
2025-03-05	19.9000	19.9000	19.9000	19.9000	-0.550%	5	774	-6.030%
2025-02-27	20.0100	20.0100	20.0100	20.0100	+2.353%	1	779	-6.547%
2025-02-26	19.5500	19.5500	19.5500	19.5500	-8.431%	2	780	-4.348%
2025-02-24	21.3500	21.3500	21.3500	21.3500	+17.631%	30	780	-12.412%
2025-02-21	18.0000	18.1500	18.0000	18.1500	-7.868%	6	780	+3.030%
2025-02-20	18.4500	21.6500	18.0000	19.7000	-13.521%	163	779	-5.076%
2025-02-19	23.5900	23.5900	22.7800	22.7800	-1.257%	5	688	-17.910%
2025-02-18	22.3900	23.0900	22.3900	23.0700	-6.675%	14	691	-18.942%
2025-02-14	24.1200	24.7200	24.1200	24.7200	-6.858%	16	681	-24.353%
2025-02-13	26.4000	26.5700	26.4000	26.5400	+1.105%	165	681	-29.540%
2025-02-12	26.3000	26.7500	26.2100	26.2500	-9.794%	38	522	-28.762%
2025-02-10	29.1000	29.1000	29.1000	29.1000	-10.185%	343	514	-35.739%
2025-01-30	32.4000	32.4000	32.4000	32.4000	-25.380%	1	171	-42.284%
2024-12-30	43.4200	43.4200	43.4200	43.4200	+3.430%	1	170	-56.932%
2024-12-18	41.9800	41.9800	41.9800	41.9800	+4.298%	70	169	-55.455%
2024-11-19	40.2500	40.2500	40.2500	40.2500	+0.099%	2	140	-53.540%
2024-11-15	40.2100	40.2100	40.2100	40.2100	+5.816%	2	140	-53.494%
2024-11-14	38.0000	38.0000	38.0000	38.0000	+3.825%	1	140	-50.789%
2024-11-08	36.2000	36.6000	36.2000	36.6000	+12.615%	104	140	-48.907%
2024-11-07	32.5000	32.5000	32.5000	32.5000	-4.804%	50	140	-42.462%
2024-10-25	33.8000	34.2000	33.8000	34.1400	+0.412%	72	90	-45.226%
2024-10-23	34.0000	34.0000	34.0000	34.0000	+9.677%	50	105	-45.000%
2024-10-16	31.0000	31.0000	31.0000	31.0000	-3.125%	35	105	-39.677%
2024-10-15	32.0000	32.0000	32.0000	32.0000	+20.755%	35	70	-41.563%
2024-10-07	26.5000	26.5000	26.5000	26.5000	-4.813%	50	78	-29.434%
2024-10-02	27.8000	27.8400	27.8000	27.8400	-5.755%	19	28	-32.830%
2024-09-26	30.5500	30.5500	29.5400	29.5400	0.000%	9	9	-36.696%