Dark

BABA20270115P135
BABA Jan 15 2027 135.00 Put (BABA270115P00135000)
option OPRA

EOD

Sep 30, 2026

28.20-0.353%(-0.10)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	28.2300	28.3300	28.1600	28.2000	-0.353%	311	5,428	0.000%
2026-09-29	28.3000	28.3000	28.3000	28.3000	+7.197%	6	5,192	-0.353%
2026-09-24	26.4000	26.4000	26.4000	26.4000	+25.894%	20	5,192	+6.818%
2026-09-22	20.9700	20.9700	20.9700	20.9700	-10.766%	2	5,192	+34.478%
2026-09-21	24.5000	24.5000	23.5000	23.5000	-19.795%	3	5,194	+20.000%
2026-09-17	29.3000	29.3000	29.3000	29.3000	+4.011%	10	5,195	-3.754%
2026-09-11	28.1700	28.1700	28.1700	28.1700	-0.035%	1	5,191	+0.106%
2026-09-09	27.8600	28.1800	27.8600	28.1800	+8.094%	3	5,191	+0.071%
2026-09-04	26.0700	26.0700	26.0700	26.0700	-1.808%	2	5,189	+8.170%
2026-09-03	26.5500	26.5500	26.5500	26.5500	+4.899%	20	5,189	+6.215%
2026-09-01	25.3000	25.3100	25.3000	25.3100	+5.855%	10	5,189	+11.418%
2026-08-31	23.9500	23.9500	23.9100	23.9100	-0.912%	5	5,187	+17.942%
2026-08-27	22.8000	24.1300	22.7800	24.1300	+15.455%	11	5,182	+16.867%
2026-08-26	21.0000	21.0000	20.9000	20.9000	-6.278%	2	5,191	+34.928%
2026-08-25	22.6000	22.6000	22.3000	22.3000	+3.193%	6	5,189	+26.457%
2026-08-21	17.3000	21.6100	17.3000	21.6100	+42.640%	6	5,189	+30.495%
2026-08-20	18.1000	18.1000	15.1500	15.1500	-6.308%	5	5,188	+86.139%
2026-08-19	16.1700	16.1700	16.1700	16.1700	-15.825%	1	5,187	+74.397%
2026-08-14	19.2100	19.2100	19.2100	19.2100	-5.416%	2	5,187	+46.799%
2026-08-13	20.3000	20.3100	20.3000	20.3100	+6.057%	5	5,188	+38.848%
2026-08-12	18.9500	19.1500	18.9500	19.1500	+23.548%	3	5,183	+47.258%
2026-08-10	16.5500	16.5500	15.5000	15.5000	-11.124%	126	5,183	+81.935%
2026-08-05	17.4400	17.4600	17.3100	17.4400	-1.469%	177	5,073	+61.697%
2026-08-04	17.5500	17.7000	17.5500	17.7000	-2.372%	5	5,097	+59.322%
2026-08-03	17.7000	18.1300	17.7000	18.1300	-27.160%	22	5,094	+55.543%
2026-07-30	24.8900	24.8900	24.8900	24.8900	+2.218%	2	5,089	+13.299%
2026-07-29	24.3500	24.3500	24.3500	24.3500	-4.134%	3	5,087	+15.811%
2026-07-28	25.4000	25.4000	25.4000	25.4000	-3.970%	1	5,090	+11.024%
2026-07-23	26.4500	26.4500	26.4500	26.4500	+6.182%	1	5,089	+6.616%
2026-07-22	24.9900	25.0000	24.8900	24.9100	+10.859%	265	5,089	+13.208%
2026-07-20	22.7200	22.7200	22.4500	22.4700	-6.375%	124	5,222	+25.501%
2026-07-16	23.9500	24.0000	23.9500	24.0000	-22.481%	20	5,257	+17.500%
2026-07-08	31.1500	31.1500	30.9600	30.9600	-21.321%	3	5,247	-8.915%
2026-07-07	38.6500	39.3500	38.6500	39.3500	-3.672%	4	5,247	-28.335%
2026-06-25	41.0000	41.0000	40.8500	40.8500	+15.821%	4	5,251	-30.967%
2026-06-23	35.2700	35.2700	35.2700	35.2700	+6.331%	1	5,252	-20.045%
2026-06-22	33.0000	33.1700	33.0000	33.1700	+4.472%	2	5,251	-14.983%
2026-06-18	32.2000	32.2400	31.7500	31.7500	+6.472%	100	5,249	-11.181%
2026-06-17	29.4000	29.8200	29.4000	29.8200	+3.041%	87	5,249	-5.433%
2026-06-12	28.0000	28.9400	28.0000	28.9400	-4.172%	2	5,266	-2.557%
2026-06-11	29.8000	30.2000	29.8000	30.2000	+14.394%	31	5,265	-6.623%
2026-06-10	26.0000	26.6500	26.0000	26.4000	+12.388%	1,112	5,236	+6.818%
2026-06-05	22.0600	23.4900	22.0600	23.4900	+14.585%	5	4,604	+20.051%
2026-06-03	20.6500	21.0800	20.5000	20.5000	+7.050%	51	4,601	+37.561%
2026-06-02	18.3000	19.1500	18.0500	19.1500	-9.328%	74	4,582	+47.258%
2026-05-28	21.1200	21.1200	21.1200	21.1200	+5.075%	10	4,582	+33.523%
2026-05-27	21.4000	21.4000	20.1000	20.1000	+3.608%	4	4,592	+40.299%
2026-05-21	19.6500	19.6500	19.4000	19.4000	+9.605%	2	4,592	+45.361%
2026-05-20	17.7000	17.7000	17.7000	17.7000	+5.357%	1	4,590	+59.322%
2026-05-19	16.9600	17.0000	16.7500	16.8000	-7.438%	216	4,596	+67.857%
2026-05-15	18.1000	18.1500	17.7500	18.1500	+19.329%	322	4,596	+55.372%
2026-05-14	16.2500	16.2500	14.9500	15.2100	+9.110%	42	4,459	+85.404%
2026-05-13	19.0000	19.0000	13.9400	13.9400	-21.905%	50	4,482	+102.296%
2026-05-12	17.7200	18.0500	17.7200	17.8500	+5.935%	21	4,482	+57.983%
2026-05-11	16.8500	16.8500	16.8500	16.8500	+5.181%	2	4,482	+67.359%
2026-05-08	16.3200	16.3200	16.0200	16.0200	+3.355%	3	4,482	+76.030%
2026-05-07	14.8600	15.8100	14.8600	15.5000	+0.649%	21	4,483	+81.935%
2026-05-06	15.4500	15.4500	15.4000	15.4000	-17.426%	5	4,476	+83.117%
2026-05-05	18.3700	18.7000	18.3700	18.6500	+2.755%	91	4,477	+51.206%
2026-05-04	17.7000	18.1500	17.6200	18.1500	-5.469%	24	4,505	+55.372%
2026-05-01	18.7500	19.4200	18.7500	19.2000	+0.787%	115	4,499	+46.875%
2026-04-30	18.9000	19.0500	18.9000	19.0500	-1.295%	54	4,499	+48.031%
2026-04-29	19.6000	19.6000	19.3000	19.3000	+2.660%	4	4,537	+46.114%
2026-04-27	18.8500	18.8500	18.8000	18.8000	+7.123%	12	4,535	+50.000%
2026-04-24	17.6600	17.6600	17.5500	17.5500	-6.995%	48	4,525	+60.684%
2026-04-23	18.8700	18.8700	18.8700	18.8700	+8.138%	1	4,566	+49.444%
2026-04-22	17.3000	17.5000	17.3000	17.4500	+0.287%	40	4,565	+61.605%
2026-04-21	16.9500	17.6000	16.9500	17.4000	+7.077%	73	4,558	+62.069%
2026-04-20	16.3000	16.3000	16.2500	16.2500	+0.309%	5	4,558	+73.538%
2026-04-17	16.2500	16.2500	16.2000	16.2000	-4.818%	190	4,558	+74.074%
2026-04-16	17.8300	17.8300	16.3000	17.0200	-10.703%	44	4,558	+65.687%
2026-04-15	19.0600	19.0600	19.0600	19.0600	-1.753%	1	4,579	+47.954%
2026-04-14	20.8700	20.8700	19.4000	19.4000	-12.809%	271	4,579	+45.361%
2026-04-13	22.2500	22.2500	22.2500	22.2500	+0.679%	20	4,698	+26.742%
2026-04-09	22.0900	22.1000	22.0900	22.1000	+0.455%	88	4,700	+27.602%
2026-04-08	22.0000	22.0000	22.0000	22.0000	-17.665%	30	4,656	+28.182%
2026-04-07	26.7200	26.7200	26.7200	26.7200	+9.150%	5	4,656	+5.539%
2026-03-31	25.1300	25.1300	24.4800	24.4800	-3.432%	2	4,661	+15.196%
2026-03-30	25.1200	25.3500	25.1200	25.3500	+2.673%	202	4,663	+11.243%
2026-03-27	24.6200	24.6900	24.6200	24.6900	+5.423%	272	4,461	+14.216%
2026-03-26	23.0100	23.5000	23.0100	23.4200	+11.683%	394	4,398	+20.410%
2026-03-25	20.7500	21.0000	20.5500	20.9700	-5.626%	461	4,384	+34.478%
2026-03-23	22.2200	22.2200	22.2200	22.2200	-8.747%	3	4,323	+26.913%
2026-03-20	23.4000	24.3500	23.4000	24.3500	+3.705%	541	4,320	+15.811%
2026-03-19	23.4800	23.4800	23.4800	23.4800	+24.894%	1	4,307	+20.102%
2026-03-18	17.3500	18.8600	17.3500	18.8000	+3.581%	8	4,306	+50.000%
2026-03-17	18.1500	18.1500	18.1500	18.1500	0.000%	49	4,300	+55.372%
2026-03-16	18.0500	18.1500	18.0500	18.1500	-9.476%	2	4,255	+55.372%
2026-03-12	20.0000	20.0500	20.0000	20.0500	+4.974%	2	4,255	+40.648%
2026-03-11	19.1000	19.1000	19.1000	19.1000	+5.583%	2	4,255	+47.644%
2026-03-10	18.0900	18.0900	18.0900	18.0900	-13.196%	10	4,253	+55.887%
2026-03-09	20.8400	20.8400	20.8400	20.8400	-0.048%	1	4,243	+35.317%
2026-03-06	21.2000	21.2000	20.5500	20.8500	-3.873%	1,025	4,353	+35.252%
2026-03-05	21.7900	21.7900	21.6900	21.6900	+9.823%	26	3,862	+30.014%
2026-03-04	18.6500	19.9000	18.6500	19.7500	+4.497%	187	3,863	+42.785%
2026-03-03	18.6200	21.0000	18.6200	18.9000	+18.125%	130	3,763	+49.206%
2026-03-02	17.0900	17.1000	16.0000	16.0000	+1.587%	275	3,656	+76.250%
2026-02-27	15.5000	15.8700	15.2600	15.7500	+4.651%	56	3,461	+79.048%
2026-02-26	14.4900	15.5000	14.4900	15.0500	+12.230%	131	3,494	+87.375%
2026-02-25	12.2000	13.7000	12.2000	13.4100	+3.313%	52	3,476	+110.291%
2026-02-24	13.6000	13.6000	12.9800	12.9800	+1.327%	34	3,476	+117.257%
2026-02-23	12.9000	12.9000	12.8100	12.8100	-2.955%	7	3,444	+120.141%
2026-02-20	13.4000	13.4000	13.2000	13.2000	+3.937%	3	3,437	+113.636%
2026-02-18	12.8500	12.8500	12.7000	12.7000	-2.533%	20	3,438	+122.047%
2026-02-17	13.0300	13.0300	13.0300	13.0300	+0.231%	8	3,438	+116.424%
2026-02-13	12.7100	13.0000	12.7100	13.0000	+4.839%	5	3,426	+116.923%
2026-02-12	12.5000	12.5000	12.4000	12.4000	+20.388%	6	3,426	+127.419%
2026-02-10	10.3000	10.3000	10.3000	10.3000	-13.808%	25	3,431	+173.786%
2026-02-06	11.6000	11.9500	11.6000	11.9500	-4.016%	41	3,406	+135.983%
2026-02-05	12.3000	12.5000	12.3000	12.4500	+2.049%	40	3,366	+126.506%
2026-02-04	12.2000	12.2000	12.2000	12.2000	+8.444%	1	3,336	+131.148%
2026-02-03	11.9900	11.9900	10.8500	11.2500	+12.500%	35	3,335	+150.667%
2026-02-02	10.0000	10.0500	10.0000	10.0000	+5.820%	32	3,323	+182.000%
2026-01-30	9.4500	9.4500	9.4500	9.4500	-2.977%	1	3,291	+198.413%
2026-01-29	8.5000	9.7400	8.5000	9.7400	+7.033%	2	3,291	+189.528%
2026-01-28	8.8900	9.2900	8.8900	9.1000	-0.546%	106	3,291	+209.890%
2026-01-27	9.1500	9.1500	9.1500	9.1500	-6.346%	31	3,391	+208.197%
2026-01-26	9.5000	9.7700	9.5000	9.7700	+6.776%	2	3,363	+188.639%
2026-01-23	9.1900	9.1900	9.1300	9.1500	+7.647%	11	3,363	+208.197%
2026-01-22	8.4200	8.5800	8.4000	8.5000	-15.170%	22	3,362	+231.765%
2026-01-21	10.0200	10.0200	10.0200	10.0200	-10.536%	5	3,360	+181.437%
2026-01-20	11.2000	11.2000	11.2000	11.2000	+6.667%	1	3,360	+151.786%
2026-01-16	10.2800	10.5000	10.2800	10.5000	+9.375%	34	3,374	+168.571%
2026-01-15	9.8000	9.8000	9.5000	9.6000	0.000%	8	3,374	+193.750%
2026-01-14	9.6500	9.6500	9.6000	9.6000	-7.246%	101	3,382	+193.750%
2026-01-13	10.6500	10.6500	10.0000	10.3500	-0.862%	47	3,281	+172.464%
2026-01-12	11.7900	12.6500	10.4400	10.4400	-26.737%	519	3,266	+170.115%
2026-01-09	14.0000	14.5000	14.0000	14.2500	-6.250%	67	3,258	+97.895%
2026-01-07	15.2000	15.2000	15.2000	15.2000	+8.185%	3	3,191	+85.526%
2026-01-06	14.0500	14.0500	14.0500	14.0500	+10.630%	1	3,191	+100.712%
2026-01-05	13.6900	13.6900	12.6000	12.7000	-15.333%	7	3,190	+122.047%
2025-12-31	15.0000	15.0000	15.0000	15.0000	+3.448%	2	3,188	+88.000%
2025-12-29	14.5000	14.8500	14.5000	14.5000	+7.487%	23	3,188	+94.483%
2025-12-26	13.4900	13.4900	13.4900	13.4900	-1.891%	1	3,177	+109.044%
2025-12-23	13.7500	13.7500	13.7500	13.7500	-1.150%	5	3,177	+105.091%
2025-12-22	14.0500	14.0500	13.9100	13.9100	-2.042%	10	3,182	+102.732%
2025-12-19	14.2300	14.3500	14.2000	14.2000	-5.333%	25	3,182	+98.592%
2025-12-17	15.0000	15.0000	15.0000	15.0000	+2.249%	5	3,164	+88.000%
2025-12-16	14.8000	14.8000	14.6700	14.6700	+2.587%	10	3,164	+92.229%
2025-12-15	14.2700	14.5000	14.1500	14.3000	+16.260%	1,536	3,831	+97.203%
2025-12-10	12.3000	12.3000	12.3000	12.3000	-3.605%	1	2,390	+129.268%
2025-12-05	12.7600	12.7600	12.7600	12.7600	-4.419%	12	2,389	+121.003%
2025-12-04	13.3500	13.3800	13.3500	13.3500	-0.150%	19	2,389	+111.236%
2025-12-03	13.3700	13.3700	13.3700	13.3700	+8.259%	2	2,377	+110.920%
2025-12-01	12.2000	12.3500	12.2000	12.3500	-9.854%	11	2,377	+128.340%
2025-11-25	13.7000	13.7000	13.7000	13.7000	+2.699%	1	2,378	+105.839%
2025-11-24	13.5000	13.5000	13.3400	13.3400	-16.364%	2,401	2,378	+111.394%
2025-11-21	15.8000	16.3600	15.8000	15.9500	+11.538%	17	977	+76.803%
2025-11-17	14.3000	14.3000	14.3000	14.3000	+10.853%	22	971	+97.203%
2025-11-10	12.9000	12.9000	12.9000	12.9000	-6.926%	2	971	+118.605%
2025-11-07	13.8600	13.8600	13.8600	13.8600	+10.703%	1	970	+103.463%
2025-11-03	12.5200	12.5200	12.5200	12.5200	+20.617%	1	969	+125.240%
2025-10-29	10.3600	10.3800	10.3600	10.3800	-8.947%	50	969	+171.676%
2025-10-28	11.0000	11.4000	11.0000	11.4000	-0.870%	2	1,018	+147.368%
2025-10-24	11.5000	11.5000	11.5000	11.5000	-9.804%	24	1,018	+145.217%
2025-10-22	12.7500	12.7500	12.7500	12.7500	-1.163%	150	994	+121.176%
2025-10-20	12.9000	12.9000	12.9000	12.9000	-14.000%	1	844	+118.605%
2025-10-10	12.5100	15.0000	12.5100	15.0000	+61.290%	2	843	+88.000%
2025-10-08	9.3000	9.3000	9.3000	9.3000	-1.064%	10	842	+203.226%
2025-10-07	9.4000	9.4000	9.4000	9.4000	+3.297%	1	833	+200.000%
2025-10-02	8.5000	9.1000	8.5000	9.1000	-7.614%	41	833	+209.890%
2025-09-30	9.8400	9.8500	9.8400	9.8500	-5.742%	504	858	+186.294%
2025-09-29	10.4500	10.4500	10.4500	10.4500	-7.522%	1	365	+169.856%
2025-09-26	11.3000	11.3000	11.3000	11.3000	+6.103%	1	365	+149.558%
2025-09-24	10.4000	10.6500	10.0700	10.6500	-14.113%	76	365	+164.789%
2025-09-22	12.4000	12.4000	12.4000	12.4000	-7.944%	1	290	+127.419%
2025-09-16	14.0000	14.0000	13.4700	13.4700	-15.813%	105	290	+109.354%
2025-09-12	15.9500	16.0000	15.9500	16.0000	+5.263%	7	351	+76.250%
2025-09-11	16.2000	16.2000	15.2000	15.2000	-13.390%	156	350	+85.526%
2025-09-09	17.4500	17.7000	17.4500	17.5500	-13.119%	12	225	+60.684%
2025-09-08	20.2000	20.2000	20.2000	20.2000	-4.941%	3	224	+39.604%
2025-09-05	21.2000	21.2500	21.2000	21.2500	-2.968%	47	221	+32.706%
2025-09-04	21.8000	21.9000	21.8000	21.9000	+8.577%	25	207	+28.767%
2025-09-02	20.2000	20.2000	20.1700	20.1700	-1.127%	10	207	+39.812%
2025-08-29	20.8500	21.0500	20.4000	20.4000	-24.220%	125	97	+38.235%
2025-08-19	26.5600	26.9500	26.5100	26.9200	-4.029%	90	97	+4.755%
2025-08-08	27.7900	28.0500	27.7900	28.0500	+1.227%	2	7	+0.535%
2025-08-07	27.5200	27.7100	27.5200	27.7100	-2.738%	2	7	+1.768%
2025-08-05	28.4500	28.5500	28.3200	28.4900	+3.789%	4	7	-1.018%
2025-07-31	27.0300	27.4500	26.8800	27.4500	-1.789%	12	6	+2.732%
2025-07-30	27.9500	27.9500	27.9500	27.9500	-8.511%	2	2	+0.894%
2025-07-15	30.5500	30.5500	30.5500	30.5500	+6.446%	2	2	-7.692%
2025-06-05	29.2400	29.2400	28.7000	28.7000	+7.090%	9	307	-1.742%
2025-05-06	26.8000	26.8000	26.8000	26.8000	-9.612%	25	314	+5.224%
2025-05-01	29.6500	29.6500	29.6500	29.6500	-2.787%	1	311	-4.890%
2025-04-25	30.5000	30.5000	30.5000	30.5000	-6.009%	4	310	-7.541%
2025-04-14	32.4500	32.4500	32.4500	32.4500	-20.834%	1	308	-13.097%
2025-04-08	41.0000	41.0000	40.9900	40.9900	+59.494%	8	308	-31.203%
2025-03-20	25.2600	25.7000	25.2600	25.7000	+5.979%	3	300	+9.728%
2025-03-18	24.2500	24.2500	24.2500	24.2500	-5.642%	1	302	+16.289%
2025-03-13	25.7000	25.7000	25.7000	25.7000	-9.027%	1	302	+9.728%
2025-02-24	27.4800	28.2500	27.4800	28.2500	+19.198%	10	302	-0.177%
2025-02-21	23.6000	23.7000	23.6000	23.7000	-9.195%	8	308	+18.987%
2025-02-20	23.4800	27.1200	23.4800	26.1000	-9.626%	34	311	+8.046%
2025-02-18	28.9300	28.9300	28.8800	28.8800	-4.244%	2	312	-2.355%
2025-02-14	31.6400	31.6400	30.1600	30.1600	-8.189%	42	313	-6.499%
2025-02-13	32.7500	32.8500	32.7500	32.8500	+1.264%	2	313	-14.155%
2025-02-12	33.7000	33.7000	32.4400	32.4400	-9.512%	15	313	-13.070%
2025-02-10	35.8500	35.8500	35.8500	35.8500	-12.540%	2	313	-21.339%
2025-01-29	40.9900	40.9900	40.9900	40.9900	-18.960%	8	315	-31.203%
2025-01-23	50.5800	50.5800	50.5800	50.5800	-0.629%	1	307	-44.247%
2024-12-24	50.9000	50.9000	50.9000	50.9000	-3.598%	50	256	-44.597%
2024-11-22	52.8000	52.8000	52.8000	52.8000	+8.530%	2	256	-46.591%
2024-11-19	48.6500	48.6500	48.6500	48.6500	+35.894%	7	256	-42.035%
2024-10-11	35.8000	35.8000	35.8000	35.8000	-1.918%	2	249	-21.229%
2024-09-26	38.2500	38.5500	36.4000	36.5000	0.000%	274	249	-22.740%