Dark

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

EOD

Jul 27, 2026

33.94-3.744%(-1.32)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	33.9000	33.9700	33.9000	33.9400	-3.744%	15	10,810	0.000%
2026-07-23	34.5600	35.2600	34.5600	35.2600	+16.178%	3	10,825	-3.744%
2026-07-20	31.0600	31.3700	30.3500	30.3500	-3.190%	390	10,825	+11.829%
2026-07-15	30.6000	31.3500	30.6000	31.3500	-19.985%	67	10,825	+8.262%
2026-07-08	39.4700	39.4700	39.1500	39.1800	-21.167%	32	10,825	-13.374%
2026-07-02	50.0600	50.0600	49.7000	49.7000	-2.223%	101	10,925	-31.710%
2026-06-29	50.8300	50.8300	50.8300	50.8300	-2.811%	2	10,925	-33.228%
2026-06-26	52.3000	52.3000	52.3000	52.3000	+4.600%	4	10,923	-35.105%
2026-06-25	50.0000	50.0000	50.0000	50.0000	+9.170%	10	10,919	-32.120%
2026-06-24	45.2000	45.8000	44.9100	45.8000	+3.808%	18	10,929	-25.895%
2026-06-23	44.1200	44.1200	44.1200	44.1200	+3.739%	1	10,947	-23.073%
2026-06-22	41.9300	42.5300	41.9300	42.5300	+3.253%	3	10,948	-20.198%
2026-06-18	41.1900	41.1900	41.1900	41.1900	+20.228%	8	10,952	-17.601%
2026-06-10	34.2600	34.2600	34.2600	34.2600	+5.741%	1	10,952	-0.934%
2026-06-09	32.4000	32.4000	32.4000	32.4000	+1.919%	1	10,952	+4.753%
2026-06-08	31.2000	32.0000	30.8500	31.7900	+13.536%	1,817	10,953	+6.763%
2026-06-04	27.9500	28.0000	27.9500	28.0000	+0.901%	453	9,138	+21.214%
2026-06-03	27.2500	27.7500	27.2500	27.7500	+12.121%	400	8,738	+22.306%
2026-06-02	24.7000	24.7500	24.7000	24.7500	-14.655%	145	8,338	+37.131%
2026-06-01	29.0000	29.0000	29.0000	29.0000	+0.173%	200	8,193	+17.034%
2026-05-29	29.3700	29.3700	28.9500	28.9500	+3.356%	1,001	7,993	+17.237%
2026-05-28	28.0200	28.0200	28.0100	28.0100	+4.243%	10	7,290	+21.171%
2026-05-27	26.8700	26.8700	26.8700	26.8700	+3.346%	2	7,300	+26.312%
2026-05-22	26.8000	26.8000	26.0000	26.0000	+4.208%	3	7,301	+30.538%
2026-05-21	24.9500	24.9500	24.9500	24.9500	+2.844%	35	7,336	+36.032%
2026-05-15	24.1000	24.2600	24.1000	24.2600	+20.697%	104	7,336	+39.901%
2026-05-14	20.6500	20.6500	20.1000	20.1000	+5.236%	2	7,336	+68.856%
2026-05-13	23.1000	23.1000	19.1000	19.1000	-18.896%	14	6,974	+77.696%
2026-05-12	23.7000	23.8000	23.5500	23.5500	+3.744%	350	6,974	+44.119%
2026-05-11	22.7000	22.7000	22.3500	22.7000	+5.631%	68	6,974	+49.515%
2026-05-08	20.9600	21.5800	20.9600	21.4900	+2.333%	4	6,912	+57.934%
2026-05-07	20.9300	21.0000	20.9300	21.0000	-0.943%	3	6,915	+61.619%
2026-05-06	21.6500	21.6500	21.2000	21.2000	-13.186%	2	6,914	+60.094%
2026-05-05	24.4200	24.4200	24.4200	24.4200	+0.494%	1	6,915	+38.984%
2026-05-04	24.0000	24.3000	24.0000	24.3000	-4.142%	13	6,914	+39.671%
2026-05-01	25.2500	25.4600	25.2500	25.3500	-0.315%	11	6,902	+33.886%
2026-04-29	25.4300	25.4300	25.4300	25.4300	+1.113%	1	6,902	+33.464%
2026-04-27	24.7500	25.1500	24.7500	25.1500	+8.639%	6	6,902	+34.950%
2026-04-22	22.9500	23.1500	22.9500	23.1500	+2.661%	8	6,897	+46.609%
2026-04-21	22.5500	22.5500	22.5500	22.5500	+2.968%	2	6,902	+50.510%
2026-04-20	21.8500	21.9000	21.8000	21.9000	+6.777%	8	6,902	+54.977%
2026-04-17	20.5200	20.5200	20.5100	20.5100	-17.131%	2	6,903	+65.480%
2026-04-15	24.9000	24.9500	24.7500	24.7500	-3.696%	40	6,901	+37.131%
2026-04-14	25.6000	25.7000	25.6000	25.7000	-5.166%	26	6,910	+32.062%
2026-04-10	27.1000	27.1000	27.1000	27.1000	-13.914%	1	6,924	+25.240%
2026-03-27	30.8000	31.4800	30.7500	31.4800	+5.461%	73	6,923	+7.814%
2026-03-26	29.8500	29.8500	29.8500	29.8500	+2.648%	3	6,925	+13.702%
2026-03-23	29.0800	29.0800	29.0800	29.0800	-7.093%	1	6,928	+16.713%
2026-03-20	31.0000	31.3000	31.0000	31.3000	-0.540%	104	6,928	+8.435%
2026-03-19	31.4700	31.4700	31.4700	31.4700	+29.880%	1	7,032	+7.849%
2026-03-18	24.2300	24.2300	24.2300	24.2300	+3.106%	12	7,032	+40.074%
2026-03-17	23.5500	23.5500	23.5000	23.5000	-1.343%	10	7,020	+44.426%
2026-03-16	24.0500	24.0500	23.8200	23.8200	-5.850%	20	7,020	+42.485%
2026-03-13	25.3000	25.3000	25.3000	25.3000	-2.692%	500	7,000	+34.150%
2026-03-12	26.0000	26.0000	26.0000	26.0000	-5.282%	1	6,650	+30.538%
2026-03-06	28.2400	28.2400	26.7500	27.4500	-2.487%	17	6,649	+23.643%
2026-03-05	27.4500	28.1500	27.3500	28.1500	+9.747%	21	6,640	+20.568%
2026-03-04	25.9500	25.9500	25.6500	25.6500	-1.156%	254	6,620	+32.320%
2026-03-03	22.8500	25.9500	22.8500	25.9500	+19.861%	20	6,369	+30.790%
2026-03-02	22.7000	22.7000	21.5500	21.6500	+2.607%	343	6,366	+56.767%
2026-02-27	20.0000	21.1000	20.0000	21.1000	+5.764%	5	6,075	+60.853%
2026-02-26	19.4500	20.3200	19.4500	19.9500	+11.453%	21	6,076	+70.125%
2026-02-25	17.9000	17.9000	17.9000	17.9000	+0.280%	1	6,058	+89.609%
2026-02-24	18.0700	18.4000	17.8500	17.8500	+1.019%	98	6,058	+90.140%
2026-02-23	17.6700	17.6700	17.6700	17.6700	+1.844%	1	6,069	+92.077%
2026-02-20	17.3500	17.4200	17.3000	17.3500	+3.151%	26	6,070	+95.620%
2026-02-18	16.8200	16.8200	16.8200	16.8200	-2.209%	3	6,070	+101.784%
2026-02-17	17.2500	17.2500	17.2000	17.2000	-3.803%	2	6,067	+97.326%
2026-02-13	17.0000	17.8800	17.0000	17.8800	+6.746%	4	6,064	+89.821%
2026-02-12	16.7500	16.7500	16.7500	16.7500	+12.341%	21	6,064	+102.627%
2026-02-11	14.9100	14.9100	14.9100	14.9100	+4.926%	2	6,043	+127.632%
2026-02-10	14.2100	14.2100	14.2100	14.2100	-5.267%	5	6,043	+138.846%
2026-02-09	15.2000	15.2000	15.0000	15.0000	-9.910%	5	6,041	+126.267%
2026-02-05	16.6500	16.6500	16.6500	16.6500	+0.301%	35	6,040	+103.844%
2026-02-04	15.2300	16.6400	15.2300	16.6000	+8.497%	19	6,032	+104.458%
2026-02-03	15.3000	15.3000	15.3000	15.3000	+11.273%	53	6,029	+121.830%
2026-02-02	13.2500	13.7500	13.2500	13.7500	+8.610%	36	6,029	+146.836%
2026-01-29	12.6800	12.6800	12.6600	12.6600	+3.770%	3	6,003	+168.088%
2026-01-28	12.2000	12.2000	12.2000	12.2000	-6.370%	1	6,006	+178.197%
2026-01-27	13.0300	13.0300	13.0300	13.0300	-3.838%	1	6,007	+160.476%
2026-01-26	13.5500	13.5500	13.5500	13.5500	+7.540%	1	6,006	+150.480%
2026-01-23	12.6000	12.6000	12.6000	12.6000	+10.721%	1	6,006	+169.365%
2026-01-22	11.6500	11.6500	11.3000	11.3800	-18.129%	6	6,005	+198.243%
2026-01-21	14.6000	14.6000	13.9000	13.9000	-7.641%	5	6,003	+144.173%
2026-01-20	15.0500	15.0500	15.0500	15.0500	+5.837%	1	6,007	+125.515%
2026-01-16	14.3700	14.4000	14.2200	14.2200	+14.677%	5	6,001	+138.678%
2026-01-15	12.4000	12.4000	12.4000	12.4000	-8.148%	2	6,001	+173.710%
2026-01-14	13.4100	13.5000	13.4000	13.5000	-3.017%	24	5,999	+151.407%
2026-01-13	14.4000	14.4000	13.9200	13.9200	-1.764%	16	5,983	+143.822%
2026-01-12	14.8000	14.8000	14.1000	14.1700	-22.399%	103	5,997	+139.520%
2026-01-08	18.2600	18.2600	18.2600	18.2600	-8.700%	1	5,998	+85.871%
2026-01-07	20.0000	20.1800	20.0000	20.0000	+16.279%	3	5,997	+69.700%
2026-01-06	17.2000	17.2000	17.2000	17.2000	-2.935%	10	5,994	+97.326%
2026-01-05	17.7200	17.7200	17.7200	17.7200	-11.841%	2	5,982	+91.535%
2025-12-31	20.0200	20.1000	20.0200	20.1000	+3.876%	2	5,982	+68.856%
2025-12-30	19.3500	19.3500	19.3500	19.3500	-4.444%	100	5,982	+75.401%
2025-12-29	19.5000	20.2500	19.5000	20.2500	+11.264%	4	5,882	+67.605%
2025-12-24	18.2000	18.2000	18.2000	18.2000	-1.622%	100	5,778	+86.484%
2025-12-23	18.5000	18.5000	18.5000	18.5000	+1.648%	10	5,778	+83.459%
2025-12-22	18.2000	18.2000	18.2000	18.2000	-5.455%	1	5,768	+86.484%
2025-12-19	19.2500	19.2500	19.2500	19.2500	+1.316%	10	5,767	+76.312%
2025-12-15	19.0000	19.0000	19.0000	19.0000	+7.042%	2	5,767	+78.632%
2025-12-11	18.0000	18.1500	17.7500	17.7500	+3.619%	221	5,767	+91.211%
2025-12-03	17.4500	17.5200	17.1300	17.1300	-5.097%	310	5,646	+98.132%
2025-11-28	18.3500	18.3500	17.7500	18.0500	-9.750%	108	5,381	+88.033%
2025-11-26	18.0000	20.0000	17.8500	20.0000	0.000%	90	5,191	+69.700%
2025-11-21	20.0000	20.0000	20.0000	20.0000	+7.009%	5	5,191	+69.700%
2025-11-19	18.1000	18.6900	18.1000	18.6900	+3.546%	562	5,186	+81.594%
2025-11-18	18.0400	18.2600	18.0400	18.0500	-2.957%	3	5,247	+88.033%
2025-11-14	18.6000	18.6000	18.6000	18.6000	+2.423%	1	5,248	+82.473%
2025-11-13	17.9500	18.1600	17.9400	18.1600	+1.737%	14	5,248	+86.894%
2025-11-11	17.8000	17.8500	17.7500	17.8500	-2.192%	100	5,249	+90.140%
2025-11-07	18.2300	18.2500	18.2300	18.2500	+8.502%	5	5,171	+85.973%
2025-11-06	16.8200	16.8200	16.8200	16.8200	-0.414%	2	5,173	+101.784%
2025-11-04	16.9000	16.9000	16.8900	16.8900	+1.747%	4	5,173	+100.947%
2025-11-03	16.6200	16.6200	16.6000	16.6000	+13.311%	5	5,168	+104.458%
2025-10-30	14.6500	14.6500	14.6500	14.6500	+4.568%	1	5,168	+131.672%
2025-10-29	14.0100	14.0100	14.0100	14.0100	-15.091%	3	5,169	+142.256%
2025-10-23	16.5000	16.5000	16.5000	16.5000	-4.899%	1	5,166	+105.697%
2025-10-22	17.3500	17.3500	17.3500	17.3500	0.000%	2	5,166	+95.620%
2025-10-16	17.3500	17.3500	17.3500	17.3500	+0.872%	18	5,166	+95.620%
2025-10-13	17.2100	17.2100	17.2000	17.2000	-14.000%	40	5,150	+97.326%
2025-10-10	20.0000	20.0000	20.0000	20.0000	+30.293%	1	5,150	+69.700%
2025-10-09	14.5000	15.3500	14.5000	15.3500	+29.100%	47	5,150	+121.107%
2025-10-02	12.0000	12.0000	11.8900	11.8900	-8.889%	28	5,103	+185.450%
2025-10-01	13.0500	13.0500	13.0500	13.0500	-4.396%	15	5,129	+160.077%
2025-09-30	13.4500	13.6500	13.4000	13.6500	0.000%	28	5,122	+148.645%
2025-09-29	13.6500	13.6500	13.6500	13.6500	-7.395%	1	5,122	+148.645%
2025-09-25	14.8800	15.0000	14.7400	14.7400	+3.439%	4	5,123	+130.258%
2025-09-24	14.7500	15.4300	14.2500	14.2500	-13.321%	125	5,120	+138.175%
2025-09-17	16.9300	16.9300	16.4400	16.4400	-15.606%	40	5,067	+106.448%
2025-09-12	20.0600	20.4500	19.4800	19.4800	-4.976%	22	5,066	+74.230%
2025-09-11	20.6500	20.6500	20.5000	20.5000	-12.766%	126	5,085	+65.561%
2025-09-10	23.1200	23.5000	23.1200	23.5000	+3.661%	2	5,091	+44.426%
2025-09-09	22.6300	22.8000	22.1500	22.6700	-7.242%	11	5,090	+49.713%
2025-09-08	25.0500	25.2300	24.4400	24.4400	-6.180%	5,007	5,089	+38.871%
2025-09-02	25.9000	26.0500	25.9000	26.0500	-21.299%	80	84	+30.288%
2025-08-14	33.1000	33.1000	33.1000	33.1000	-5.103%	1	4	+2.538%
2025-08-08	34.6700	34.8800	34.6700	34.8800	+1.899%	4	5	-2.695%
2025-08-07	33.9800	34.2300	33.9800	34.2300	-3.713%	2	5	-0.847%
2025-08-05	35.4500	35.5500	35.4500	35.5500	+3.644%	2	5	-4.529%
2025-07-31	34.1300	34.3000	33.6800	34.3000	+2.541%	9	5	-1.050%
2025-07-23	33.4600	33.4600	33.4500	33.4500	-12.274%	2	5	+1.465%
2025-06-27	37.5800	38.1300	37.5800	38.1300	+1.680%	6	6	-10.989%
2025-05-28	37.5000	37.5000	37.5000	37.5000	+8.696%	1	478	-9.493%
2025-05-16	34.5000	34.5000	34.5000	34.5000	+12.635%	2	477	-1.623%
2025-05-12	30.6300	30.6300	30.6300	30.6300	-17.772%	1	476	+10.806%
2025-04-30	37.1900	37.2500	37.1900	37.2500	-1.974%	2	475	-8.886%
2025-04-28	38.0000	38.0000	38.0000	38.0000	+24.183%	2	476	-10.684%
2025-03-27	30.8900	30.8900	30.6000	30.6000	-3.894%	5	476	+10.915%
2025-03-24	31.8400	31.8400	31.8400	31.8400	+1.693%	1	473	+6.595%
2025-03-07	31.3200	31.3200	31.3100	31.3100	+7.006%	20	472	+8.400%
2025-03-06	29.3400	29.3400	29.1900	29.2600	+3.392%	30	472	+15.995%
2025-02-21	28.3000	28.3000	28.3000	28.3000	-8.710%	240	472	+19.929%
2025-02-20	31.0000	31.0000	31.0000	31.0000	-27.485%	28	352	+9.484%
2025-02-10	43.2000	43.2000	42.7500	42.7500	-9.524%	8	336	-20.608%
2025-01-30	48.2200	48.2200	47.2500	47.2500	-7.244%	6	336	-28.169%
2025-01-29	50.9400	50.9400	50.9400	50.9400	+10.619%	4	336	-33.373%
2024-10-16	46.0500	46.0500	46.0500	46.0500	+6.302%	85	336	-26.298%
2024-10-08	43.3200	43.3200	43.3200	43.3200	+8.571%	1	251	-21.653%
2024-10-07	40.2000	40.5000	39.9000	39.9000	0.000%	252	250	-14.937%