Dark

BABA20270115P140
BABA Jan 15 2027 140.00 Put (BABA270115P00140000)
option OPRA

EOD

Jul 24, 2026

31.80+5.508%(+1.66)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	32.3000	32.3000	31.6000	31.8000	+5.508%	31	17,228	0.000%
2026-07-23	30.1400	30.1400	30.1400	30.1400	+12.884%	1	17,243	+5.508%
2026-07-20	26.3300	26.7000	25.9000	26.7000	-2.732%	99	17,244	+19.101%
2026-07-15	27.4500	27.4500	27.4500	27.4500	-8.925%	1	17,217	+15.847%
2026-07-10	30.0800	30.1400	30.0800	30.1400	-13.540%	10	17,217	+5.508%
2026-07-08	35.2000	35.2000	34.8600	34.8600	-24.447%	42	17,217	-8.778%
2026-07-02	46.1400	46.1400	46.1400	46.1400	+7.879%	3	17,235	-31.079%
2026-07-01	42.7700	42.7700	42.7700	42.7700	-7.284%	1	17,235	-25.649%
2026-06-29	46.4500	46.4500	46.1300	46.1300	-0.281%	52	17,236	-31.064%
2026-06-26	46.2600	46.2600	46.2600	46.2600	+0.762%	3	17,236	-31.258%
2026-06-25	45.6900	45.9100	45.1700	45.9100	+15.178%	21	17,239	-30.734%
2026-06-24	39.8500	39.8600	39.8500	39.8600	+1.684%	13	17,243	-20.221%
2026-06-23	39.2000	39.2000	39.2000	39.2000	+3.649%	5	17,243	-18.878%
2026-06-22	37.2500	37.8200	37.0000	37.8200	+11.662%	14	17,238	-15.918%
2026-06-17	33.9500	33.9500	33.8700	33.8700	-0.382%	13	17,236	-6.112%
2026-06-16	34.0000	34.0000	34.0000	34.0000	+7.154%	40	17,237	-6.471%
2026-06-15	31.6500	31.7300	31.6500	31.7300	-3.144%	2	17,197	+0.221%
2026-06-11	34.0700	34.3000	32.7600	32.7600	+6.710%	12	17,196	-2.930%
2026-06-10	29.6000	30.7000	29.6000	30.7000	+9.253%	1,135	17,207	+3.583%
2026-06-09	27.2500	28.1000	27.2500	28.1000	-0.531%	1,100	16,211	+13.167%
2026-06-08	27.8200	28.2500	27.8200	28.2500	+2.207%	102	15,842	+12.566%
2026-06-05	25.1000	27.6900	25.1000	27.6400	+13.279%	14	15,839	+15.051%
2026-06-04	24.4000	24.4000	24.4000	24.4000	+11.416%	1	15,846	+30.328%
2026-06-02	21.1000	22.0000	21.1000	21.9000	-10.062%	180	15,846	+45.205%
2026-06-01	24.3500	24.3500	24.3500	24.3500	-3.142%	14	15,724	+30.595%
2026-05-29	25.0900	25.2000	25.0900	25.1400	+8.129%	3	15,717	+26.492%
2026-05-27	23.2500	23.2500	23.2500	23.2500	+12.591%	5	15,716	+36.774%
2026-05-20	20.6500	20.6500	20.6500	20.6500	-0.959%	1	15,721	+53.995%
2026-05-18	20.7800	20.9000	20.6000	20.8500	-0.809%	17	15,710	+52.518%
2026-05-15	20.9500	21.0800	20.9500	21.0200	+19.432%	41	15,710	+51.284%
2026-05-14	17.3500	17.6500	17.3500	17.6000	+6.024%	12	15,721	+80.682%
2026-05-13	16.4400	16.8900	16.4400	16.6000	-19.496%	6	15,725	+91.566%
2026-05-12	20.6200	20.6200	20.6200	20.6200	+5.365%	1	15,725	+54.219%
2026-05-11	19.6500	19.6500	19.5700	19.5700	+2.676%	2	15,725	+62.494%
2026-05-08	18.3000	19.0600	18.3000	19.0600	+5.014%	1,018	15,727	+66.842%
2026-05-07	17.7200	18.3000	17.7200	18.1500	-1.519%	22	14,727	+75.207%
2026-05-06	18.3500	18.5000	18.0500	18.4300	-15.069%	10	14,734	+72.545%
2026-05-05	21.6500	21.7000	21.6000	21.7000	+2.600%	113	14,740	+46.544%
2026-05-04	21.1500	21.1500	21.1500	21.1500	-5.157%	2	14,732	+50.355%
2026-05-01	22.0000	22.3000	21.9500	22.3000	+1.364%	11	14,790	+42.601%
2026-04-30	21.7500	22.2500	21.7500	22.0000	-3.720%	53	14,790	+44.545%
2026-04-28	22.8000	22.8500	22.8000	22.8500	+5.203%	10	14,764	+39.168%
2026-04-27	21.7200	21.7200	21.7200	21.7200	+6.995%	15	14,754	+46.409%
2026-04-24	20.4800	20.5500	20.3000	20.3000	-10.177%	58	14,739	+56.650%
2026-04-23	21.7000	22.9500	21.7000	22.6000	+12.159%	16	14,783	+40.708%
2026-04-22	20.1500	20.1500	20.1500	20.1500	-0.739%	1	14,774	+57.816%
2026-04-21	19.3400	20.3000	19.3400	20.3000	+7.294%	12	14,778	+56.650%
2026-04-20	18.9200	18.9200	18.9200	18.9200	+2.381%	1	14,778	+68.076%
2026-04-17	18.8100	18.8100	17.7300	18.4800	-4.298%	29	14,777	+72.078%
2026-04-16	20.2500	20.2500	19.0500	19.3100	-11.259%	1,687	14,765	+64.682%
2026-04-15	22.2000	22.2000	21.7500	21.7600	-4.687%	454	13,714	+46.140%
2026-04-14	23.4000	23.5000	22.4500	22.8300	-9.584%	821	13,782	+39.290%
2026-04-13	25.5000	25.5000	25.2500	25.2500	+3.019%	11	14,063	+25.941%
2026-04-10	24.2500	24.5100	24.2500	24.5100	-2.351%	2	14,064	+29.743%
2026-04-09	25.0200	25.1000	25.0200	25.1000	-17.624%	8	14,065	+26.693%
2026-04-07	28.2100	30.4700	27.7000	30.4700	+8.396%	710	14,069	+4.365%
2026-04-06	27.7700	28.1100	27.7700	28.1100	+1.370%	251	13,397	+13.127%
2026-04-02	27.7300	27.7300	27.7300	27.7300	+4.248%	3	13,367	+14.677%
2026-04-01	26.6300	26.9000	26.4300	26.6000	+2.308%	377	13,367	+19.549%
2026-03-31	26.0000	26.0000	26.0000	26.0000	-6.643%	1	13,096	+22.308%
2026-03-30	27.8700	27.8700	27.8400	27.8500	-1.346%	60	13,096	+14.183%
2026-03-27	27.5500	28.2300	27.2500	28.2300	+7.338%	9	13,048	+12.646%
2026-03-26	24.9500	26.3000	24.9500	26.3000	+9.812%	14	13,051	+20.913%
2026-03-25	24.0000	24.0500	23.8500	23.9500	-6.152%	264	13,043	+32.777%
2026-03-23	26.0000	26.0000	25.5200	25.5200	-7.469%	4	12,931	+24.608%
2026-03-20	26.4000	27.5800	26.4000	27.5800	+3.997%	1,999	12,929	+15.301%
2026-03-19	27.6900	27.6900	25.9000	26.5200	+24.800%	14	12,089	+19.910%
2026-03-18	20.7800	21.2500	20.7800	21.2500	+0.473%	22	12,090	+49.647%
2026-03-16	20.5500	21.1500	20.5500	21.1500	-4.082%	184	12,090	+50.355%
2026-03-13	22.0500	22.0500	22.0500	22.0500	+2.558%	9	12,059	+44.218%
2026-03-11	21.5000	21.5000	21.5000	21.5000	+1.415%	1	12,050	+47.907%
2026-03-10	21.8100	21.8100	21.2000	21.2000	-11.850%	17	12,050	+50.000%
2026-03-09	25.0000	25.0000	23.5000	24.0500	+1.050%	1,010	12,040	+32.225%
2026-03-06	24.8000	24.8000	23.7500	23.8000	-2.857%	332	11,103	+33.613%
2026-03-05	24.6000	25.0000	24.5000	24.5000	+6.754%	15	11,086	+29.796%
2026-03-04	22.6800	22.9500	22.2500	22.9500	+7.243%	20	11,099	+38.562%
2026-03-03	22.0600	23.2300	21.3000	21.4000	+15.364%	124	11,091	+48.598%
2026-03-02	20.0000	20.0000	18.5300	18.5500	+1.923%	174	11,010	+71.429%
2026-02-27	17.3800	18.4700	17.3800	18.2000	+2.247%	294	10,937	+74.725%
2026-02-26	17.8000	17.8000	17.8000	17.8000	+16.798%	1	10,765	+78.652%
2026-02-25	15.2400	15.2400	15.2400	15.2400	-1.487%	16	10,766	+108.661%
2026-02-24	15.3000	15.6500	15.3000	15.4700	+0.455%	68	10,766	+105.559%
2026-02-23	15.0000	15.4000	15.0000	15.4000	+0.917%	900	10,709	+106.494%
2026-02-20	16.0000	16.1000	14.8000	15.2600	+3.458%	68	9,809	+108.388%
2026-02-18	15.0600	15.0600	14.3000	14.7500	-1.667%	12	9,787	+115.593%
2026-02-17	15.0000	15.0000	15.0000	15.0000	-3.226%	2	9,779	+112.000%
2026-02-13	14.8200	15.5000	14.8200	15.5000	+6.897%	89	9,790	+105.161%
2026-02-12	13.7000	14.5000	13.7000	14.5000	+13.105%	70	9,790	+119.310%
2026-02-11	13.3500	13.3500	12.8200	12.8200	+5.082%	23	9,735	+148.050%
2026-02-10	12.2000	12.2000	12.2000	12.2000	-3.557%	5	9,712	+160.656%
2026-02-09	12.6500	12.6500	12.6500	12.6500	-4.456%	5	9,712	+151.383%
2026-02-06	13.8900	13.8900	13.2200	13.2400	-10.237%	10	9,709	+140.181%
2026-02-05	13.7500	14.7500	13.7500	14.7500	+1.654%	69	9,711	+115.593%
2026-02-04	13.2000	14.5500	13.2000	14.5100	+9.924%	45	9,722	+119.159%
2026-02-03	12.7500	13.2500	12.7500	13.2000	+13.695%	185	9,735	+140.909%
2026-02-02	11.8000	11.8000	11.6100	11.6100	+1.397%	2	9,654	+173.902%
2026-01-30	11.4500	11.4500	11.4500	11.4500	+5.142%	3	9,653	+177.729%
2026-01-29	10.2000	11.2000	10.2000	10.8900	-0.092%	24	9,655	+192.011%
2026-01-28	10.5500	10.9000	10.5500	10.9000	-0.909%	1,857	9,654	+191.743%
2026-01-27	10.5000	11.0000	10.5000	11.0000	-3.509%	3	10,683	+189.091%
2026-01-26	11.3000	11.4000	11.0500	11.4000	+5.556%	12	10,680	+178.947%
2026-01-23	10.7600	10.9000	10.6500	10.8000	+7.463%	85	10,680	+194.444%
2026-01-22	10.1500	10.2500	9.7500	10.0500	-12.227%	787	10,705	+216.418%
2026-01-21	12.0000	12.2500	11.4500	11.4500	-11.240%	337	10,221	+177.729%
2026-01-20	12.3000	12.9000	12.3000	12.9000	+5.651%	509	10,225	+146.512%
2026-01-16	12.2500	12.7000	12.2100	12.2100	+8.824%	2,017	8,589	+160.442%
2026-01-15	11.8500	11.8500	10.7000	11.2200	-2.857%	93	8,589	+183.422%
2026-01-14	11.3000	11.6000	11.3000	11.5500	-3.990%	41	8,501	+175.325%
2026-01-13	12.5100	12.5100	11.3500	12.0300	-1.393%	1,319	8,501	+164.339%
2026-01-12	14.2400	14.2400	12.2000	12.2000	-25.564%	516	7,404	+160.656%
2026-01-09	16.6500	17.1000	16.2300	16.3900	+6.984%	7	7,005	+94.021%
2026-01-08	16.3900	16.3900	15.3200	15.3200	-11.751%	34	7,000	+107.572%
2026-01-07	17.6200	17.6200	17.3600	17.3600	+6.831%	3	6,971	+83.180%
2026-01-06	15.0000	16.2500	15.0000	16.2500	+10.922%	22	6,968	+95.692%
2026-01-05	15.0000	15.3800	14.6200	14.6500	+2.448%	862	6,546	+117.065%
2026-01-02	15.5000	15.5000	14.3000	14.3000	-17.816%	108	6,546	+122.378%
2025-12-31	17.5000	17.5000	17.4000	17.4000	+2.534%	6	6,567	+82.759%
2025-12-29	16.9700	16.9700	16.9700	16.9700	+8.435%	1	6,567	+87.390%
2025-12-26	15.6500	15.6500	15.6500	15.6500	-2.916%	4	6,566	+103.195%
2025-12-24	16.1200	16.1200	16.1200	16.1200	-1.286%	20	6,549	+97.270%
2025-12-23	16.4000	16.4000	16.3300	16.3300	+1.808%	31	6,549	+94.734%
2025-12-22	16.1500	16.2300	16.0000	16.0400	-0.373%	39	6,549	+98.254%
2025-12-19	16.5000	16.8000	16.1000	16.1000	-4.451%	223	6,531	+97.516%
2025-12-18	16.8500	16.8500	16.8500	16.8500	-1.864%	3	6,517	+88.724%
2025-12-17	16.8000	17.1700	16.8000	17.1700	+2.507%	3	6,517	+85.207%
2025-12-16	17.1700	17.2500	16.7500	16.7500	+0.904%	5	6,516	+89.851%
2025-12-15	16.6500	16.6500	16.4900	16.6000	+7.097%	7	6,513	+91.566%
2025-12-12	14.7900	15.5000	14.7900	15.5000	+1.307%	2	6,513	+105.161%
2025-12-11	15.7000	15.7000	15.2000	15.3000	+6.993%	10	6,512	+107.843%
2025-12-10	14.3000	14.3000	14.3000	14.3000	-7.623%	4	6,512	+122.378%
2025-12-09	15.4800	15.4800	15.4800	15.4800	+6.027%	2	6,516	+105.426%
2025-12-08	14.6000	14.6000	14.6000	14.6000	-1.684%	1	6,516	+117.808%
2025-12-05	14.5500	14.8500	14.5500	14.8500	-2.941%	222	6,516	+114.141%
2025-12-04	15.3000	15.3000	15.3000	15.3000	-1.290%	2	6,514	+107.843%
2025-12-03	15.7000	15.7000	15.5000	15.5000	+6.237%	4	6,514	+105.161%
2025-12-02	14.5400	14.5900	14.5400	14.5900	+2.386%	2	6,513	+117.958%
2025-12-01	14.5800	14.5800	14.2500	14.2500	-11.325%	17	6,514	+123.158%
2025-11-26	16.7500	16.7500	16.0700	16.0700	+0.438%	12	6,512	+97.884%
2025-11-25	16.2000	16.2000	16.0000	16.0000	+4.235%	101	6,512	+98.750%
2025-11-24	15.3000	15.7000	15.3000	15.3500	-9.706%	183	6,412	+107.166%
2025-11-21	18.1500	18.1500	17.0000	17.0000	+5.919%	21	6,375	+87.059%
2025-11-19	16.0000	16.0500	16.0000	16.0500	+0.313%	10	6,374	+98.131%
2025-11-18	16.0000	16.0000	16.0000	16.0000	-3.030%	200	6,369	+98.750%
2025-11-17	16.5000	16.5000	16.2500	16.5000	+13.014%	204	6,369	+92.727%
2025-11-10	14.6000	14.6000	14.6000	14.6000	0.000%	1	6,365	+117.808%
2025-11-05	14.6000	14.6000	14.6000	14.6000	+0.206%	290	6,364	+117.808%
2025-10-31	14.6200	14.6200	14.5700	14.5700	+18.648%	4	6,074	+118.257%
2025-10-27	12.2800	12.2800	12.2800	12.2800	-20.876%	1	6,078	+158.958%
2025-10-13	15.5200	15.5200	15.5200	15.5200	-10.393%	5	6,078	+104.897%
2025-10-10	17.3000	17.3200	17.3000	17.3200	+28.773%	2	6,073	+83.603%
2025-10-09	13.0800	13.5000	13.0100	13.4500	+13.983%	82	6,073	+136.431%
2025-10-08	11.8000	11.8000	11.8000	11.8000	+17.063%	2	6,063	+169.492%
2025-10-03	10.1500	10.1500	9.9800	10.0800	+1.307%	257	6,061	+215.476%
2025-10-02	9.9500	9.9500	9.9500	9.9500	-15.678%	1	6,065	+219.598%
2025-09-30	11.6500	11.8000	11.6500	11.8000	+0.426%	8	6,065	+169.492%
2025-09-29	12.0500	12.0500	11.5000	11.7500	-6.746%	11	6,073	+170.638%
2025-09-25	12.6000	12.6000	12.6000	12.6000	+0.800%	5	6,068	+152.381%
2025-09-24	11.9500	12.5000	11.9500	12.5000	-13.495%	8	6,063	+154.400%
2025-09-23	14.2900	14.4500	14.2900	14.4500	+1.190%	150	6,055	+120.069%
2025-09-22	14.2800	14.2800	14.2800	14.2800	-8.870%	1	6,055	+122.689%
2025-09-15	15.6700	15.6700	15.6700	15.6700	-9.943%	1	6,056	+102.936%
2025-09-12	18.0500	18.0500	17.4000	17.4000	-12.563%	42	6,055	+82.759%
2025-09-11	19.9000	19.9000	19.9000	19.9000	-0.500%	1	6,059	+59.799%
2025-09-09	19.6100	20.0000	19.6100	20.0000	-10.112%	72	6,059	+59.000%
2025-09-08	22.5000	22.5000	22.1000	22.2500	-7.292%	3	6,016	+42.921%
2025-09-05	24.0000	24.0000	24.0000	24.0000	-6.542%	2	6,017	+32.500%
2025-09-04	24.5000	25.9000	24.5000	25.6800	+11.410%	6,004	6,015	+23.832%
2025-09-02	22.4000	23.0500	22.4000	23.0500	-3.151%	6	53	+37.961%
2025-08-29	23.8000	23.8000	23.8000	23.8000	-18.213%	40	12	+33.613%
2025-08-22	29.1000	29.1000	29.1000	29.1000	-4.055%	6	12	+9.278%
2025-08-15	30.3300	30.3300	30.3300	30.3300	-1.398%	1	12	+4.847%
2025-08-07	30.9600	31.2000	30.5500	30.7600	-3.755%	4	11	+3.381%
2025-08-05	31.8500	32.0000	31.7800	31.9600	+4.615%	4	11	-0.501%
2025-07-31	30.3500	30.5500	30.3500	30.5500	-0.812%	6	9	+4.092%
2025-07-18	30.8000	30.8000	30.8000	30.8000	-6.240%	1	8	+3.247%
2025-07-17	33.2000	33.2000	32.8500	32.8500	-2.811%	2	7	-3.196%
2025-07-16	33.8000	33.8000	33.8000	33.8000	+1.899%	1	5	-5.917%
2025-07-15	33.8000	34.0000	33.1700	33.1700	-7.861%	4	4	-4.130%
2025-07-02	36.0000	36.0000	36.0000	36.0000	+15.718%	2	2	-11.667%
2025-06-09	31.1100	31.1100	31.1100	31.1100	-7.356%	1	934	+2.218%
2025-05-28	33.5800	33.5800	33.5800	33.5800	+10.279%	2	933	-5.301%
2025-05-21	30.5000	30.5000	30.4500	30.4500	+0.995%	2	931	+4.433%
2025-05-20	30.1500	30.1500	30.1500	30.1500	+9.836%	1	931	+5.473%
2025-05-12	27.4500	27.4500	27.4500	27.4500	-18.060%	76	931	+15.847%
2025-04-29	33.5000	33.5000	33.5000	33.5000	-3.039%	3	889	-5.075%
2025-04-28	34.5500	34.5500	34.5500	34.5500	+1.171%	2	889	-7.959%
2025-04-25	34.1500	34.1500	34.1500	34.1500	-1.301%	2	888	-6.881%
2025-04-24	34.6000	34.6000	34.6000	34.6000	-25.302%	1	888	-8.092%
2025-04-09	46.3200	46.3200	46.3200	46.3200	+20.000%	60	888	-31.347%
2025-04-04	38.6000	38.6000	38.6000	38.6000	+29.748%	20	948	-17.617%
2025-03-28	29.7500	29.7500	29.7500	29.7500	+1.709%	40	948	+6.891%
2025-03-26	29.2500	29.2500	29.2500	29.2500	-0.847%	5	948	+8.718%
2025-03-25	29.5000	29.5000	29.5000	29.5000	+3.509%	5	953	+7.797%
2025-03-21	28.5000	28.5000	28.5000	28.5000	+5.909%	20	948	+11.579%
2025-03-18	26.9100	26.9100	26.9100	26.9100	-7.303%	1	938	+18.172%
2025-03-11	29.0300	29.0300	29.0300	29.0300	+2.039%	1	938	+9.542%
2025-03-07	28.4500	28.4500	28.4500	28.4500	-7.026%	20	938	+11.775%
2025-03-04	30.6000	30.7000	30.6000	30.6000	+2.547%	269	933	+3.922%
2025-03-03	29.8400	29.8400	29.8400	29.8400	-3.117%	1	701	+6.568%
2025-02-28	30.5600	30.8000	30.5600	30.8000	+1.650%	4	701	+3.247%
2025-02-25	30.3000	30.3000	30.3000	30.3000	-1.719%	1	699	+4.950%
2025-02-24	30.8300	30.8300	30.8300	30.8300	+20.430%	1	699	+3.146%
2025-02-21	25.6000	25.6000	25.6000	25.6000	-6.909%	2	698	+24.219%
2025-02-20	28.1000	30.0000	27.5000	27.5000	-15.385%	310	697	+15.636%
2025-02-19	32.5000	32.5000	32.5000	32.5000	+2.946%	10	388	-2.154%
2025-02-18	31.9800	31.9800	31.5700	31.5700	-4.333%	2	378	+0.729%
2025-02-14	33.0000	33.0000	33.0000	33.0000	-13.043%	2	378	-3.636%
2025-02-11	37.8500	37.9500	37.8500	37.9500	-2.817%	2	378	-16.206%
2025-02-10	40.3000	40.9000	39.0500	39.0500	-7.814%	29	377	-18.566%
2025-02-07	42.3600	42.3600	42.3600	42.3600	-2.933%	2	378	-24.929%
2025-01-30	47.0600	47.0600	43.3600	43.6400	-4.654%	25	377	-27.131%
2025-01-29	45.7700	45.7700	45.7300	45.7700	-18.268%	4	354	-30.522%
2025-01-02	56.0000	56.0000	56.0000	56.0000	+0.974%	20	352	-43.214%
2024-12-18	55.4600	55.4600	55.4600	55.4600	+1.874%	60	351	-42.661%
2024-11-21	54.4400	54.4400	54.4400	54.4400	+7.802%	2	351	-41.587%
2024-11-12	50.7000	50.7000	50.5000	50.5000	+4.990%	3	351	-37.030%
2024-11-08	48.2400	48.2400	48.1000	48.1000	+2.232%	6	351	-33.888%
2024-11-06	47.0500	47.0500	47.0500	47.0500	+6.810%	1	348	-32.412%
2024-10-22	44.0500	44.0500	44.0500	44.0500	+4.508%	1	348	-27.809%
2024-10-16	42.1500	42.1500	42.1500	42.1500	+16.598%	85	348	-24.555%
2024-10-07	36.0000	36.7000	36.0000	36.1500	-4.617%	77	271	-12.033%
2024-10-03	37.9000	37.9000	37.9000	37.9000	-5.604%	1	194	-16.095%
2024-09-26	42.0000	42.2500	40.0000	40.1500	0.000%	219	193	-20.797%