Dark

BABA20270115P145
BABA Jan 15 2027 145.00 Put (BABA270115P00145000)
option OPRA

EOD

Sep 29, 2026

37.36+3.261%(+1.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.3600	37.3600	37.3600	37.3600	+3.261%	2	11,707	0.000%
2026-09-28	36.1800	36.1800	36.1800	36.1800	+2.930%	1	11,709	+3.261%
2026-09-24	35.1500	35.1500	35.1500	35.1500	-0.706%	50	11,709	+6.287%
2026-09-23	35.0500	35.4000	35.0500	35.4000	+22.069%	161	11,709	+5.537%
2026-09-22	29.0000	29.0000	29.0000	29.0000	-7.790%	2	11,600	+28.828%
2026-09-21	32.2800	32.2800	31.4500	31.4500	-7.282%	3	11,600	+18.792%
2026-09-18	34.9300	34.9300	33.9200	33.9200	-1.965%	800	11,601	+10.142%
2026-09-08	34.6000	34.6000	34.6000	34.6000	-1.001%	1	10,801	+7.977%
2026-09-03	34.9300	34.9500	34.8700	34.9500	+15.652%	136	10,802	+6.896%
2026-08-24	30.2200	30.2200	30.2200	30.2200	+26.709%	1	10,802	+23.627%
2026-08-18	23.8500	23.8500	23.8500	23.8500	-13.524%	13	10,802	+56.646%
2026-08-13	27.7500	27.7500	27.5800	27.5800	+16.273%	68	10,802	+35.460%
2026-08-05	23.7200	23.7200	23.7200	23.7200	-4.547%	1	10,804	+57.504%
2026-08-03	24.8500	24.9000	24.8500	24.8500	-15.791%	21	10,805	+50.342%
2026-07-31	29.7500	29.7500	29.5100	29.5100	-13.052%	7	10,805	+26.601%
2026-07-27	33.9000	33.9700	33.9000	33.9400	-3.744%	15	10,810	+10.077%
2026-07-23	34.5600	35.2600	34.5600	35.2600	+16.178%	3	10,825	+5.956%
2026-07-20	31.0600	31.3700	30.3500	30.3500	-3.190%	390	10,825	+23.097%
2026-07-15	30.6000	31.3500	30.6000	31.3500	-19.985%	67	10,825	+19.171%
2026-07-08	39.4700	39.4700	39.1500	39.1800	-21.167%	32	10,825	-4.645%
2026-07-02	50.0600	50.0600	49.7000	49.7000	-2.223%	101	10,925	-24.829%
2026-06-29	50.8300	50.8300	50.8300	50.8300	-2.811%	2	10,925	-26.500%
2026-06-26	52.3000	52.3000	52.3000	52.3000	+4.600%	4	10,923	-28.566%
2026-06-25	50.0000	50.0000	50.0000	50.0000	+9.170%	10	10,919	-25.280%
2026-06-24	45.2000	45.8000	44.9100	45.8000	+3.808%	18	10,929	-18.428%
2026-06-23	44.1200	44.1200	44.1200	44.1200	+3.739%	1	10,947	-15.322%
2026-06-22	41.9300	42.5300	41.9300	42.5300	+3.253%	3	10,948	-12.156%
2026-06-18	41.1900	41.1900	41.1900	41.1900	+20.228%	8	10,952	-9.298%
2026-06-10	34.2600	34.2600	34.2600	34.2600	+5.741%	1	10,952	+9.048%
2026-06-09	32.4000	32.4000	32.4000	32.4000	+1.919%	1	10,952	+15.309%
2026-06-08	31.2000	32.0000	30.8500	31.7900	+13.536%	1,817	10,953	+17.521%
2026-06-04	27.9500	28.0000	27.9500	28.0000	+0.901%	453	9,138	+33.429%
2026-06-03	27.2500	27.7500	27.2500	27.7500	+12.121%	400	8,738	+34.631%
2026-06-02	24.7000	24.7500	24.7000	24.7500	-14.655%	145	8,338	+50.949%
2026-06-01	29.0000	29.0000	29.0000	29.0000	+0.173%	200	8,193	+28.828%
2026-05-29	29.3700	29.3700	28.9500	28.9500	+3.356%	1,001	7,993	+29.050%
2026-05-28	28.0200	28.0200	28.0100	28.0100	+4.243%	10	7,290	+33.381%
2026-05-27	26.8700	26.8700	26.8700	26.8700	+3.346%	2	7,300	+39.040%
2026-05-22	26.8000	26.8000	26.0000	26.0000	+4.208%	3	7,301	+43.692%
2026-05-21	24.9500	24.9500	24.9500	24.9500	+2.844%	35	7,336	+49.739%
2026-05-15	24.1000	24.2600	24.1000	24.2600	+20.697%	104	7,336	+53.998%
2026-05-14	20.6500	20.6500	20.1000	20.1000	+5.236%	2	7,336	+85.871%
2026-05-13	23.1000	23.1000	19.1000	19.1000	-18.896%	14	6,974	+95.602%
2026-05-12	23.7000	23.8000	23.5500	23.5500	+3.744%	350	6,974	+58.641%
2026-05-11	22.7000	22.7000	22.3500	22.7000	+5.631%	68	6,974	+64.581%
2026-05-08	20.9600	21.5800	20.9600	21.4900	+2.333%	4	6,912	+73.848%
2026-05-07	20.9300	21.0000	20.9300	21.0000	-0.943%	3	6,915	+77.905%
2026-05-06	21.6500	21.6500	21.2000	21.2000	-13.186%	2	6,914	+76.226%
2026-05-05	24.4200	24.4200	24.4200	24.4200	+0.494%	1	6,915	+52.989%
2026-05-04	24.0000	24.3000	24.0000	24.3000	-4.142%	13	6,914	+53.745%
2026-05-01	25.2500	25.4600	25.2500	25.3500	-0.315%	11	6,902	+47.377%
2026-04-29	25.4300	25.4300	25.4300	25.4300	+1.113%	1	6,902	+46.913%
2026-04-27	24.7500	25.1500	24.7500	25.1500	+8.639%	6	6,902	+48.549%
2026-04-22	22.9500	23.1500	22.9500	23.1500	+2.661%	8	6,897	+61.382%
2026-04-21	22.5500	22.5500	22.5500	22.5500	+2.968%	2	6,902	+65.676%
2026-04-20	21.8500	21.9000	21.8000	21.9000	+6.777%	8	6,902	+70.594%
2026-04-17	20.5200	20.5200	20.5100	20.5100	-17.131%	2	6,903	+82.155%
2026-04-15	24.9000	24.9500	24.7500	24.7500	-3.696%	40	6,901	+50.949%
2026-04-14	25.6000	25.7000	25.6000	25.7000	-5.166%	26	6,910	+45.370%
2026-04-10	27.1000	27.1000	27.1000	27.1000	-13.914%	1	6,924	+37.860%
2026-03-27	30.8000	31.4800	30.7500	31.4800	+5.461%	73	6,923	+18.679%
2026-03-26	29.8500	29.8500	29.8500	29.8500	+2.648%	3	6,925	+25.159%
2026-03-23	29.0800	29.0800	29.0800	29.0800	-7.093%	1	6,928	+28.473%
2026-03-20	31.0000	31.3000	31.0000	31.3000	-0.540%	104	6,928	+19.361%
2026-03-19	31.4700	31.4700	31.4700	31.4700	+29.880%	1	7,032	+18.716%
2026-03-18	24.2300	24.2300	24.2300	24.2300	+3.106%	12	7,032	+54.189%
2026-03-17	23.5500	23.5500	23.5000	23.5000	-1.343%	10	7,020	+58.979%
2026-03-16	24.0500	24.0500	23.8200	23.8200	-5.850%	20	7,020	+56.843%
2026-03-13	25.3000	25.3000	25.3000	25.3000	-2.692%	500	7,000	+47.668%
2026-03-12	26.0000	26.0000	26.0000	26.0000	-5.282%	1	6,650	+43.692%
2026-03-06	28.2400	28.2400	26.7500	27.4500	-2.487%	17	6,649	+36.102%
2026-03-05	27.4500	28.1500	27.3500	28.1500	+9.747%	21	6,640	+32.718%
2026-03-04	25.9500	25.9500	25.6500	25.6500	-1.156%	254	6,620	+45.653%
2026-03-03	22.8500	25.9500	22.8500	25.9500	+19.861%	20	6,369	+43.969%
2026-03-02	22.7000	22.7000	21.5500	21.6500	+2.607%	343	6,366	+72.564%
2026-02-27	20.0000	21.1000	20.0000	21.1000	+5.764%	5	6,075	+77.062%
2026-02-26	19.4500	20.3200	19.4500	19.9500	+11.453%	21	6,076	+87.268%
2026-02-25	17.9000	17.9000	17.9000	17.9000	+0.280%	1	6,058	+108.715%
2026-02-24	18.0700	18.4000	17.8500	17.8500	+1.019%	98	6,058	+109.300%
2026-02-23	17.6700	17.6700	17.6700	17.6700	+1.844%	1	6,069	+111.432%
2026-02-20	17.3500	17.4200	17.3000	17.3500	+3.151%	26	6,070	+115.331%
2026-02-18	16.8200	16.8200	16.8200	16.8200	-2.209%	3	6,070	+122.117%
2026-02-17	17.2500	17.2500	17.2000	17.2000	-3.803%	2	6,067	+117.209%
2026-02-13	17.0000	17.8800	17.0000	17.8800	+6.746%	4	6,064	+108.949%
2026-02-12	16.7500	16.7500	16.7500	16.7500	+12.341%	21	6,064	+123.045%
2026-02-11	14.9100	14.9100	14.9100	14.9100	+4.926%	2	6,043	+150.570%
2026-02-10	14.2100	14.2100	14.2100	14.2100	-5.267%	5	6,043	+162.913%
2026-02-09	15.2000	15.2000	15.0000	15.0000	-9.910%	5	6,041	+149.067%
2026-02-05	16.6500	16.6500	16.6500	16.6500	+0.301%	35	6,040	+124.384%
2026-02-04	15.2300	16.6400	15.2300	16.6000	+8.497%	19	6,032	+125.060%
2026-02-03	15.3000	15.3000	15.3000	15.3000	+11.273%	53	6,029	+144.183%
2026-02-02	13.2500	13.7500	13.2500	13.7500	+8.610%	36	6,029	+171.709%
2026-01-29	12.6800	12.6800	12.6600	12.6600	+3.770%	3	6,003	+195.103%
2026-01-28	12.2000	12.2000	12.2000	12.2000	-6.370%	1	6,006	+206.230%
2026-01-27	13.0300	13.0300	13.0300	13.0300	-3.838%	1	6,007	+186.723%
2026-01-26	13.5500	13.5500	13.5500	13.5500	+7.540%	1	6,006	+175.720%
2026-01-23	12.6000	12.6000	12.6000	12.6000	+10.721%	1	6,006	+196.508%
2026-01-22	11.6500	11.6500	11.3000	11.3800	-18.129%	6	6,005	+228.295%
2026-01-21	14.6000	14.6000	13.9000	13.9000	-7.641%	5	6,003	+168.777%
2026-01-20	15.0500	15.0500	15.0500	15.0500	+5.837%	1	6,007	+148.239%
2026-01-16	14.3700	14.4000	14.2200	14.2200	+14.677%	5	6,001	+162.729%
2026-01-15	12.4000	12.4000	12.4000	12.4000	-8.148%	2	6,001	+201.290%
2026-01-14	13.4100	13.5000	13.4000	13.5000	-3.017%	24	5,999	+176.741%
2026-01-13	14.4000	14.4000	13.9200	13.9200	-1.764%	16	5,983	+168.391%
2026-01-12	14.8000	14.8000	14.1000	14.1700	-22.399%	103	5,997	+163.656%
2026-01-08	18.2600	18.2600	18.2600	18.2600	-8.700%	1	5,998	+104.600%
2026-01-07	20.0000	20.1800	20.0000	20.0000	+16.279%	3	5,997	+86.800%
2026-01-06	17.2000	17.2000	17.2000	17.2000	-2.935%	10	5,994	+117.209%
2026-01-05	17.7200	17.7200	17.7200	17.7200	-11.841%	2	5,982	+110.835%
2025-12-31	20.0200	20.1000	20.0200	20.1000	+3.876%	2	5,982	+85.871%
2025-12-30	19.3500	19.3500	19.3500	19.3500	-4.444%	100	5,982	+93.075%
2025-12-29	19.5000	20.2500	19.5000	20.2500	+11.264%	4	5,882	+84.494%
2025-12-24	18.2000	18.2000	18.2000	18.2000	-1.622%	100	5,778	+105.275%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+1.648%	10	5,778	+101.946%
2025-12-22	18.2000	18.2000	18.2000	18.2000	-5.455%	1	5,768	+105.275%
2025-12-19	19.2500	19.2500	19.2500	19.2500	+1.316%	10	5,767	+94.078%
2025-12-15	19.0000	19.0000	19.0000	19.0000	+7.042%	2	5,767	+96.632%
2025-12-11	18.0000	18.1500	17.7500	17.7500	+3.619%	221	5,767	+110.479%
2025-12-03	17.4500	17.5200	17.1300	17.1300	-5.097%	310	5,646	+118.097%
2025-11-28	18.3500	18.3500	17.7500	18.0500	-9.750%	108	5,381	+106.981%
2025-11-26	18.0000	20.0000	17.8500	20.0000	0.000%	90	5,191	+86.800%
2025-11-21	20.0000	20.0000	20.0000	20.0000	+7.009%	5	5,191	+86.800%
2025-11-19	18.1000	18.6900	18.1000	18.6900	+3.546%	562	5,186	+99.893%
2025-11-18	18.0400	18.2600	18.0400	18.0500	-2.957%	3	5,247	+106.981%
2025-11-14	18.6000	18.6000	18.6000	18.6000	+2.423%	1	5,248	+100.860%
2025-11-13	17.9500	18.1600	17.9400	18.1600	+1.737%	14	5,248	+105.727%
2025-11-11	17.8000	17.8500	17.7500	17.8500	-2.192%	100	5,249	+109.300%
2025-11-07	18.2300	18.2500	18.2300	18.2500	+8.502%	5	5,171	+104.712%
2025-11-06	16.8200	16.8200	16.8200	16.8200	-0.414%	2	5,173	+122.117%
2025-11-04	16.9000	16.9000	16.8900	16.8900	+1.747%	4	5,173	+121.196%
2025-11-03	16.6200	16.6200	16.6000	16.6000	+13.311%	5	5,168	+125.060%
2025-10-30	14.6500	14.6500	14.6500	14.6500	+4.568%	1	5,168	+155.017%
2025-10-29	14.0100	14.0100	14.0100	14.0100	-15.091%	3	5,169	+166.667%
2025-10-23	16.5000	16.5000	16.5000	16.5000	-4.899%	1	5,166	+126.424%
2025-10-22	17.3500	17.3500	17.3500	17.3500	0.000%	2	5,166	+115.331%
2025-10-16	17.3500	17.3500	17.3500	17.3500	+0.872%	18	5,166	+115.331%
2025-10-13	17.2100	17.2100	17.2000	17.2000	-14.000%	40	5,150	+117.209%
2025-10-10	20.0000	20.0000	20.0000	20.0000	+30.293%	1	5,150	+86.800%
2025-10-09	14.5000	15.3500	14.5000	15.3500	+29.100%	47	5,150	+143.388%
2025-10-02	12.0000	12.0000	11.8900	11.8900	-8.889%	28	5,103	+214.214%
2025-10-01	13.0500	13.0500	13.0500	13.0500	-4.396%	15	5,129	+186.284%
2025-09-30	13.4500	13.6500	13.4000	13.6500	0.000%	28	5,122	+173.700%
2025-09-29	13.6500	13.6500	13.6500	13.6500	-7.395%	1	5,122	+173.700%
2025-09-25	14.8800	15.0000	14.7400	14.7400	+3.439%	4	5,123	+153.460%
2025-09-24	14.7500	15.4300	14.2500	14.2500	-13.321%	125	5,120	+162.175%
2025-09-17	16.9300	16.9300	16.4400	16.4400	-15.606%	40	5,067	+127.251%
2025-09-12	20.0600	20.4500	19.4800	19.4800	-4.976%	22	5,066	+91.786%
2025-09-11	20.6500	20.6500	20.5000	20.5000	-12.766%	126	5,085	+82.244%
2025-09-10	23.1200	23.5000	23.1200	23.5000	+3.661%	2	5,091	+58.979%
2025-09-09	22.6300	22.8000	22.1500	22.6700	-7.242%	11	5,090	+64.799%
2025-09-08	25.0500	25.2300	24.4400	24.4400	-6.180%	5,007	5,089	+52.864%
2025-09-02	25.9000	26.0500	25.9000	26.0500	-21.299%	80	84	+43.417%
2025-08-14	33.1000	33.1000	33.1000	33.1000	-5.103%	1	4	+12.870%
2025-08-08	34.6700	34.8800	34.6700	34.8800	+1.899%	4	5	+7.110%
2025-08-07	33.9800	34.2300	33.9800	34.2300	-3.713%	2	5	+9.144%
2025-08-05	35.4500	35.5500	35.4500	35.5500	+3.644%	2	5	+5.091%
2025-07-31	34.1300	34.3000	33.6800	34.3000	+2.541%	9	5	+8.921%
2025-07-23	33.4600	33.4600	33.4500	33.4500	-12.274%	2	5	+11.689%
2025-06-27	37.5800	38.1300	37.5800	38.1300	+1.680%	6	6	-2.019%
2025-05-28	37.5000	37.5000	37.5000	37.5000	+8.696%	1	478	-0.373%
2025-05-16	34.5000	34.5000	34.5000	34.5000	+12.635%	2	477	+8.290%
2025-05-12	30.6300	30.6300	30.6300	30.6300	-17.772%	1	476	+21.972%
2025-04-30	37.1900	37.2500	37.1900	37.2500	-1.974%	2	475	+0.295%
2025-04-28	38.0000	38.0000	38.0000	38.0000	+24.183%	2	476	-1.684%
2025-03-27	30.8900	30.8900	30.6000	30.6000	-3.894%	5	476	+22.092%
2025-03-24	31.8400	31.8400	31.8400	31.8400	+1.693%	1	473	+17.337%
2025-03-07	31.3200	31.3200	31.3100	31.3100	+7.006%	20	472	+19.323%
2025-03-06	29.3400	29.3400	29.1900	29.2600	+3.392%	30	472	+27.683%
2025-02-21	28.3000	28.3000	28.3000	28.3000	-8.710%	240	472	+32.014%
2025-02-20	31.0000	31.0000	31.0000	31.0000	-27.485%	28	352	+20.516%
2025-02-10	43.2000	43.2000	42.7500	42.7500	-9.524%	8	336	-12.608%
2025-01-30	48.2200	48.2200	47.2500	47.2500	-7.244%	6	336	-20.931%
2025-01-29	50.9400	50.9400	50.9400	50.9400	+10.619%	4	336	-26.659%
2024-10-16	46.0500	46.0500	46.0500	46.0500	+6.302%	85	336	-18.871%
2024-10-08	43.3200	43.3200	43.3200	43.3200	+8.571%	1	251	-13.758%
2024-10-07	40.2000	40.5000	39.9000	39.9000	0.000%	252	250	-6.366%