Dark

BABA20270115P150
BABA Jan 15 2027 150.00 Put (BABA270115P00150000)
option OPRA

EOD

Jul 28, 2026

37.66-1.671%(-0.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	37.6700	37.6700	37.6600	37.6600	-1.671%	4	12,979	0.000%
2026-07-27	38.8200	38.8500	37.9200	38.3000	+11.499%	29	12,983	-1.671%
2026-07-20	33.7700	34.3500	33.7000	34.3500	-3.239%	59	13,010	+9.636%
2026-07-15	35.1500	35.5000	35.0000	35.5000	-11.028%	96	13,033	+6.085%
2026-07-14	39.9000	39.9000	39.9000	39.9000	+3.101%	1	13,043	-5.614%
2026-07-10	38.5100	38.7000	38.5100	38.7000	-10.562%	8	13,043	-2.687%
2026-07-08	43.2700	43.2700	43.2700	43.2700	-16.724%	10	13,036	-12.965%
2026-07-01	51.9000	51.9600	51.9000	51.9600	-4.397%	2	13,026	-27.521%
2026-06-30	54.6800	54.6800	54.2500	54.3500	-1.984%	24	13,024	-30.708%
2026-06-29	54.6000	55.4500	54.6000	55.4500	+0.910%	3	13,025	-32.083%
2026-06-25	54.7000	54.9500	54.7000	54.9500	+9.028%	12	13,022	-31.465%
2026-06-24	50.2000	50.4000	50.2000	50.4000	+7.029%	49	13,032	-25.278%
2026-06-22	46.2700	47.1100	46.2700	47.0900	+11.009%	21	13,032	-20.025%
2026-06-17	42.2300	42.4200	42.2000	42.4200	+3.716%	24	13,051	-11.221%
2026-06-12	40.9000	40.9000	40.9000	40.9000	-1.232%	1	13,068	-7.922%
2026-06-11	42.1000	42.4300	41.1700	41.4100	+10.427%	65	13,069	-9.056%
2026-06-10	37.5000	37.5000	37.5000	37.5000	+3.907%	10	13,031	+0.427%
2026-06-09	36.1000	36.4700	36.0900	36.0900	+0.389%	23	13,021	+4.350%
2026-06-08	35.7500	35.9500	35.7500	35.9500	+4.203%	2	13,002	+4.757%
2026-06-05	33.4700	34.5000	33.4700	34.5000	+8.150%	5	13,002	+9.159%
2026-06-01	32.2000	32.4000	31.5000	31.9000	-2.117%	1,309	12,999	+18.056%
2026-05-29	32.8000	32.8000	32.5900	32.5900	+7.985%	1,355	11,800	+15.557%
2026-05-27	31.3100	31.3100	30.1800	30.1800	+2.305%	5	10,445	+24.785%
2026-05-26	29.5000	29.5000	29.5000	29.5000	+0.683%	5	10,441	+27.661%
2026-05-22	29.8500	30.0000	29.1500	29.3000	+3.717%	5	10,436	+28.532%
2026-05-21	28.2500	28.2500	28.2500	28.2500	+8.445%	1	10,435	+33.310%
2026-05-19	26.0000	26.0500	26.0000	26.0500	-4.649%	20	10,435	+44.568%
2026-05-18	27.3000	27.3200	27.3000	27.3200	-2.429%	3	10,432	+37.848%
2026-05-15	27.3500	28.0000	27.3500	28.0000	+16.764%	44	10,432	+34.500%
2026-05-14	23.5500	23.9800	23.5500	23.9800	+9.050%	8	10,418	+57.048%
2026-05-13	24.0000	24.0000	21.9900	21.9900	-18.856%	54	10,369	+71.260%
2026-05-12	27.0000	27.1000	27.0000	27.1000	+4.231%	30	10,369	+38.967%
2026-05-11	25.8500	26.0000	25.8500	26.0000	+5.477%	2	10,369	+44.846%
2026-05-08	24.6500	24.8100	24.6500	24.6500	+2.923%	4	10,368	+52.779%
2026-05-06	25.5800	25.5800	23.8000	23.9500	-15.669%	332	10,364	+57.244%
2026-05-05	27.3000	28.4000	27.3000	28.4000	+3.423%	13	10,321	+32.606%
2026-05-04	27.4600	27.4600	27.4600	27.4600	-2.728%	30	10,309	+37.145%
2026-04-30	28.2300	28.2300	28.2300	28.2300	+0.642%	77	10,279	+33.404%
2026-04-27	28.0500	28.0500	28.0500	28.0500	-6.500%	39	10,202	+34.260%
2026-04-23	28.5000	30.0000	28.5000	30.0000	+14.987%	47	10,216	+25.533%
2026-04-22	26.3000	26.3000	26.0900	26.0900	-1.547%	2	10,218	+44.346%
2026-04-21	25.9000	26.5000	25.9000	26.5000	+6.640%	201	10,216	+42.113%
2026-04-20	24.7000	24.9000	24.6000	24.8500	+2.899%	18	10,394	+51.549%
2026-04-17	23.3500	24.2500	23.3500	24.1500	-5.516%	15	10,409	+55.942%
2026-04-16	26.3200	26.3200	24.7800	25.5600	-9.297%	34	10,418	+47.340%
2026-04-15	28.0200	28.1800	28.0200	28.1800	-13.292%	2	10,424	+33.641%
2026-04-08	30.7000	32.5000	30.6700	32.5000	-13.333%	14	10,424	+15.877%
2026-04-07	37.5000	37.5000	37.5000	37.5000	+11.940%	50	10,411	+0.427%
2026-03-31	33.5000	33.5000	33.5000	33.5000	-3.874%	30	10,411	+12.418%
2026-03-30	34.8500	34.8500	34.8500	34.8500	-0.994%	3	10,381	+8.063%
2026-03-27	34.2500	35.2000	34.2500	35.2000	+6.344%	57	10,381	+6.989%
2026-03-26	33.1500	33.1500	33.1000	33.1000	-0.720%	150	10,433	+13.776%
2026-03-24	33.3400	33.3400	33.3400	33.3400	-5.392%	1	10,478	+12.957%
2026-03-20	35.2400	35.2400	35.2400	35.2400	+7.243%	25	10,477	+6.867%
2026-03-19	33.5500	33.5500	32.8600	32.8600	+16.442%	15	10,465	+14.607%
2026-03-11	28.2400	28.4800	27.9000	28.2200	-1.878%	684	10,454	+33.451%
2026-03-10	28.7600	28.7600	28.7600	28.7600	-5.674%	2	10,272	+30.946%
2026-03-09	30.4900	30.4900	30.4900	30.4900	-7.043%	1	10,270	+23.516%
2026-03-06	31.8600	32.8000	31.8600	32.8000	+11.945%	6	10,270	+14.817%
2026-03-04	28.9000	29.3000	28.9000	29.3000	+5.206%	11	10,275	+28.532%
2026-03-03	27.8000	29.4300	27.5500	27.8500	+13.350%	25	10,264	+35.224%
2026-03-02	24.3000	24.5700	24.3000	24.5700	+3.453%	11	10,264	+53.276%
2026-02-27	23.1700	24.6200	23.1700	23.7500	+6.790%	47	10,274	+58.568%
2026-02-26	22.5500	22.5500	22.2400	22.2400	+7.961%	2	10,291	+69.335%
2026-02-25	20.8500	20.8500	20.5600	20.6000	+0.980%	32	10,319	+82.816%
2026-02-24	20.2000	20.4500	20.2000	20.4000	+2.513%	29	10,319	+84.608%
2026-02-20	19.8900	19.9500	19.8000	19.9000	-2.499%	39	10,290	+89.246%
2026-02-19	20.0000	20.4100	19.6200	20.4100	+4.667%	505	10,290	+84.517%
2026-02-18	19.2200	19.5500	19.2200	19.5000	+0.515%	21	9,791	+93.128%
2026-02-17	19.8000	20.3000	19.4000	19.4000	-2.267%	35	9,781	+94.124%
2026-02-13	18.8900	19.8500	18.8900	19.8500	+4.199%	44	9,732	+89.723%
2026-02-12	19.1500	19.2000	19.0500	19.0500	+9.169%	7	9,732	+97.690%
2026-02-11	17.6300	17.6300	17.4500	17.4500	-8.158%	20	9,731	+115.817%
2026-02-05	18.0500	19.0000	18.0500	19.0000	+2.703%	90	9,733	+98.211%
2026-02-04	18.5000	18.5000	18.5000	18.5000	+5.413%	1	9,734	+103.568%
2026-02-03	17.0000	17.6000	17.0000	17.5500	+11.855%	110	9,733	+114.587%
2026-02-02	15.8000	16.2500	15.6900	15.6900	+1.226%	5	9,727	+140.025%
2026-01-30	14.7800	15.5000	14.7800	15.5000	+7.714%	7	9,724	+142.968%
2026-01-29	13.5000	14.8300	13.2500	14.3900	+0.629%	16	9,720	+161.710%
2026-01-28	13.7500	14.6000	13.7500	14.3000	-4.027%	18	9,722	+163.357%
2026-01-27	14.1500	15.0000	14.1500	14.9000	-0.334%	32	9,716	+152.752%
2026-01-26	15.5000	15.5000	14.9500	14.9500	+1.701%	4	9,718	+151.906%
2026-01-23	14.1000	14.7000	14.1000	14.7000	+8.889%	16	9,716	+156.190%
2026-01-22	13.7500	13.7500	13.1000	13.5000	-17.178%	24	9,706	+178.963%
2026-01-21	16.0000	16.3000	16.0000	16.3000	-1.332%	2	9,703	+131.043%
2026-01-20	16.4900	16.5200	16.4900	16.5200	+0.732%	29	9,705	+127.966%
2026-01-16	16.0500	16.9500	16.0500	16.4000	+12.329%	114	9,570	+129.634%
2026-01-15	16.0000	16.0000	14.5100	14.6000	-5.502%	4	9,570	+157.945%
2026-01-14	15.2400	15.5000	15.0500	15.4500	-0.323%	40	9,568	+143.754%
2026-01-13	16.7000	16.7000	15.5000	15.5000	-4.908%	14	9,594	+142.968%
2026-01-12	17.8500	17.8500	16.3000	16.3000	-24.362%	157	9,580	+131.043%
2026-01-09	21.8000	21.9500	21.5000	21.5500	+7.214%	20	9,601	+74.756%
2026-01-08	19.0500	20.2500	19.0500	20.1000	-11.062%	5	9,598	+87.363%
2026-01-07	22.6700	22.6700	22.6000	22.6000	+13.568%	2,511	7,380	+66.637%
2026-01-06	19.7300	19.9000	19.7300	19.9000	+1.738%	11	7,087	+89.246%
2026-01-05	19.6900	19.9500	19.3000	19.5600	+0.566%	6	7,077	+92.536%
2026-01-02	20.1000	20.1000	18.9000	19.4500	-14.128%	25	7,075	+93.625%
2025-12-31	22.6500	22.6500	22.6500	22.6500	+2.027%	1	7,058	+66.269%
2025-12-30	22.2000	22.2000	22.2000	22.2000	-0.448%	1	7,058	+69.640%
2025-12-29	22.0000	22.4700	21.4500	22.3000	+7.990%	5	7,057	+68.879%
2025-12-26	20.5000	20.6500	20.5000	20.6500	-1.760%	6	7,055	+82.373%
2025-12-24	21.0200	21.0200	21.0200	21.0200	+0.286%	1	7,050	+79.163%
2025-12-23	21.2500	21.3200	20.9500	20.9600	-1.411%	20	7,050	+79.676%
2025-12-22	21.2600	21.2600	21.2600	21.2600	-2.118%	1	7,040	+77.140%
2025-12-19	21.2800	21.7200	21.2800	21.7200	+2.695%	12	7,039	+73.389%
2025-12-17	21.1500	21.1500	21.1500	21.1500	-3.864%	1	7,028	+78.061%
2025-12-16	22.0000	22.0000	22.0000	22.0000	+1.852%	30	7,029	+71.182%
2025-12-15	21.5000	21.6000	21.4000	21.6000	+13.684%	10	6,999	+74.352%
2025-12-12	19.0000	19.0000	19.0000	19.0000	-9.524%	3	6,999	+98.211%
2025-12-11	21.0000	21.0000	21.0000	21.0000	+4.218%	3	6,999	+79.333%
2025-12-09	20.1500	20.1500	20.1500	20.1500	+4.188%	1	6,999	+86.898%
2025-12-08	19.3400	19.3400	19.3400	19.3400	+0.468%	5	6,999	+94.726%
2025-12-05	19.5500	19.5500	19.2500	19.2500	-2.036%	5	6,994	+95.636%
2025-12-04	19.6500	19.6500	19.6500	19.6500	-2.433%	1	6,995	+91.654%
2025-12-03	20.1400	20.1400	20.1400	20.1400	-1.516%	5	6,994	+86.991%
2025-11-28	20.4000	20.4500	20.4000	20.4500	-11.087%	17	6,999	+84.156%
2025-11-26	22.0000	23.0000	22.0000	23.0000	+11.272%	10	6,989	+63.739%
2025-11-25	20.0800	21.0000	20.0800	20.6700	+4.552%	40	6,989	+82.196%
2025-11-24	19.5000	20.1500	19.4500	19.7700	-15.150%	105	6,952	+90.491%
2025-11-21	23.1000	23.3000	23.1000	23.3000	+5.430%	54	6,893	+61.631%
2025-11-20	22.0500	22.1000	21.8300	22.1000	+6.763%	25	6,843	+70.407%
2025-11-19	20.6000	21.1500	20.4400	20.7000	+0.485%	487	6,818	+81.932%
2025-11-18	20.6000	20.6000	20.6000	20.6000	-3.059%	14	6,743	+82.816%
2025-11-17	20.6000	21.3500	20.6000	21.2500	+4.577%	220	6,736	+77.224%
2025-11-13	20.3200	20.3200	20.3200	20.3200	-5.268%	1	6,536	+85.335%
2025-11-12	21.4500	21.4500	21.4500	21.4500	+8.608%	5	6,536	+75.571%
2025-11-11	19.3000	20.0000	19.3000	19.7500	+6.183%	15	6,541	+90.684%
2025-11-10	18.6000	18.6000	18.6000	18.6000	-3.125%	1	6,526	+102.473%
2025-11-05	19.2000	19.2000	19.2000	19.2000	+6.077%	5	6,525	+96.146%
2025-10-31	18.2000	18.2000	18.1000	18.1000	+4.624%	168	6,520	+108.066%
2025-10-30	17.3000	17.3000	17.3000	17.3000	+6.790%	5	6,352	+117.688%
2025-10-28	16.2000	16.2000	16.2000	16.2000	-5.263%	10	6,347	+132.469%
2025-10-24	16.5500	17.1000	16.5500	17.1000	-11.628%	5	6,337	+120.234%
2025-10-16	19.3500	19.3500	19.3500	19.3500	-0.769%	2	6,332	+94.625%
2025-10-15	19.5000	19.5000	19.5000	19.5000	-3.226%	1	6,332	+93.128%
2025-10-14	20.1000	20.3000	20.0000	20.1500	+2.806%	8	6,333	+86.898%
2025-10-13	19.6000	19.6000	19.6000	19.6000	-11.910%	1	6,333	+92.143%
2025-10-10	17.6200	22.2500	17.6200	22.2500	+28.613%	111	6,334	+69.258%
2025-10-09	16.4200	17.3000	16.4200	17.3000	+13.816%	8	6,225	+117.688%
2025-10-08	15.2000	15.2000	15.2000	15.2000	+10.145%	1	6,224	+147.763%
2025-10-06	13.8000	13.8000	13.8000	13.8000	+2.222%	1	6,223	+172.899%
2025-10-03	13.5000	13.5000	13.5000	13.5000	-9.091%	1	6,222	+178.963%
2025-10-01	15.3500	15.3500	14.8500	14.8500	-5.414%	28	6,221	+153.603%
2025-09-30	15.2500	15.7000	14.8000	15.7000	+1.948%	22	6,222	+139.873%
2025-09-29	15.8000	15.8000	15.4000	15.4000	-9.145%	7	6,220	+144.545%
2025-09-26	16.9500	16.9500	16.9500	16.9500	+7.278%	1	6,215	+122.183%
2025-09-24	16.0000	16.5300	15.8000	15.8000	-17.708%	36	6,214	+138.354%
2025-09-19	19.9000	19.9000	19.1500	19.2000	-3.518%	14	6,214	+96.146%
2025-09-18	19.3500	19.9000	19.3500	19.9000	+4.188%	2	6,224	+89.246%
2025-09-17	18.7000	19.1000	18.7000	19.1000	-8.393%	2,004	6,224	+97.173%
2025-09-16	20.8500	20.8500	20.8500	20.8500	-2.113%	10	4,227	+80.624%
2025-09-15	21.3000	21.3000	21.3000	21.3000	-8.584%	11	4,217	+76.808%
2025-09-12	22.9000	23.3000	22.9000	23.3000	+5.909%	6	4,226	+61.631%
2025-09-11	24.4500	24.4500	22.0000	22.0000	-15.222%	455	4,225	+71.182%
2025-09-10	25.9500	25.9500	25.9500	25.9500	+3.140%	1	4,019	+45.125%
2025-09-09	25.3900	25.3900	25.1600	25.1600	-10.303%	4,005	4,018	+49.682%
2025-09-08	28.2000	28.2000	28.0500	28.0500	-12.453%	13	16	+34.260%
2025-09-04	31.7400	32.0400	31.7400	32.0400	+11.173%	2	29	+17.541%
2025-09-02	29.0000	29.0000	28.8200	28.8200	-7.480%	6	31	+30.673%
2025-08-29	31.1500	31.1500	31.1500	31.1500	-10.231%	10	16	+20.899%
2025-08-26	34.7000	34.7000	34.7000	34.7000	-10.010%	3	18	+8.530%
2025-08-08	38.6000	38.8300	38.3500	38.5600	-1.883%	6	18	-2.334%
2025-08-05	39.2000	39.3000	39.2000	39.3000	+3.694%	2	18	-4.173%
2025-07-31	37.9100	37.9100	37.3300	37.9000	+3.836%	8	18	-0.633%
2025-07-28	36.8500	36.8500	36.5000	36.5000	-0.273%	11	15	+3.178%
2025-07-23	36.9000	36.9000	36.6000	36.6000	-8.887%	2	4	+2.896%
2025-07-17	40.1700	40.1700	40.1700	40.1700	-17.090%	2	2	-6.248%
2025-07-09	48.4500	48.4500	48.4500	48.4500	+14.431%	2	2	-22.270%
2025-06-03	42.3400	42.3400	42.3400	42.3400	-0.376%	1	664	-11.053%
2025-06-02	43.2500	43.2500	42.5000	42.5000	-1.163%	3	665	-11.388%
2025-05-30	43.0000	43.0000	43.0000	43.0000	+16.689%	2	666	-12.419%
2025-05-20	37.1000	37.1000	36.8500	36.8500	-3.534%	75	665	+2.198%
2025-05-19	38.3000	38.3000	38.2000	38.2000	+2.139%	70	697	-1.414%
2025-05-16	37.4000	37.4000	37.4000	37.4000	+12.144%	50	697	+0.695%
2025-05-14	33.3500	33.3500	33.3500	33.3500	-1.767%	1	697	+12.924%
2025-05-12	33.4500	33.9500	33.2800	33.9500	-9.103%	6	696	+10.928%
2025-05-09	37.4000	37.4000	37.3500	37.3500	-7.891%	4	697	+0.830%
2025-04-29	40.4500	40.5500	40.1000	40.5500	0.000%	226	696	-7.127%
2025-04-25	40.5500	40.5500	40.5500	40.5500	-1.338%	2	601	-7.127%
2025-04-24	41.1500	41.1500	41.1000	41.1000	-0.364%	2	601	-8.370%
2025-04-23	41.2500	41.2500	41.2500	41.2500	-8.678%	1	601	-8.703%
2025-04-14	45.1700	45.1700	45.1700	45.1700	+23.923%	2	600	-16.626%
2025-04-03	37.3600	37.9000	36.4500	36.4500	+3.258%	434	598	+3.320%
2025-04-01	35.1500	35.9700	35.0300	35.3000	+1.349%	97	309	+6.686%
2025-03-25	34.8300	34.8300	34.8300	34.8300	+8.403%	1	245	+8.125%
2025-03-19	32.1300	32.1300	32.1300	32.1300	-0.186%	1	246	+17.211%
2025-03-18	32.1900	32.1900	32.1900	32.1900	+3.872%	1	245	+16.993%
2025-03-17	31.2000	31.2000	30.9900	30.9900	-5.518%	6	244	+21.523%
2025-03-06	32.8000	32.8000	32.8000	32.8000	-1.796%	10	240	+14.817%
2025-03-05	33.4500	33.4500	33.4000	33.4000	-1.620%	63	240	+12.754%
2025-02-26	33.3000	33.9500	33.0000	33.9500	-12.274%	120	180	+10.928%
2025-02-18	38.7000	38.7000	38.7000	38.7000	-10.624%	1	60	-2.687%
2025-02-13	43.3000	43.3000	43.3000	43.3000	+1.405%	1	60	-13.025%
2025-02-12	42.7000	42.7000	42.7000	42.7000	-12.554%	1	60	-11.803%
2025-02-10	49.2500	49.2500	48.8300	48.8300	-8.729%	10	60	-22.875%
2025-02-05	53.5000	53.5000	53.5000	53.5000	+2.255%	8	63	-29.607%
2025-01-30	52.4600	52.4700	52.2500	52.3200	-17.606%	32	44	-28.020%
2024-11-27	63.7700	63.7700	63.4200	63.5000	-1.244%	29	44	-40.693%
2024-11-26	65.3200	65.3200	64.3000	64.3000	-3.381%	16	44	-41.431%
2024-11-22	66.5500	66.5500	66.5500	66.5500	+10.824%	90	48	-43.411%
2024-11-14	60.0500	60.0500	60.0500	60.0500	+14.425%	2	14	-37.286%
2024-11-07	52.4800	52.4800	52.4800	52.4800	-2.994%	2	14	-28.239%
2024-10-25	54.1000	54.1000	54.1000	54.1000	-2.152%	2	12	-30.388%
2024-10-24	55.7000	55.9000	55.2900	55.2900	+27.986%	6	12	-31.886%
2024-10-07	43.8000	44.1500	43.2000	43.2000	-2.856%	7	7	-12.824%
2024-10-02	44.6000	44.6000	44.4400	44.4700	-4.673%	8	8	-15.314%
2024-09-27	46.9000	46.9500	46.6500	46.6500	0.000%	16	8	-19.271%