Dark

BABA20270115P155
BABA Jan 15 2027 155.00 Put (BABA270115P00155000)
option OPRA

EOD

Oct 1, 2026

47.74+0.781%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	47.7400	47.7400	47.7400	47.7400	+0.781%	1	1,254	0.000%
2026-09-29	47.1800	47.3700	47.1800	47.3700	+5.267%	3	1,268	+0.781%
2026-09-24	45.0000	45.0000	45.0000	45.0000	-2.174%	4	1,266	+6.089%
2026-09-17	46.0000	46.0000	46.0000	46.0000	-3.665%	1	1,266	+3.783%
2026-09-16	47.7500	47.7500	47.7500	47.7500	+5.176%	10	1,267	-0.021%
2026-09-11	45.4000	45.4000	45.4000	45.4000	-2.176%	1	1,277	+5.154%
2026-09-10	46.4100	46.4100	46.4100	46.4100	+58.396%	1	1,276	+2.866%
2026-08-10	29.3000	29.3000	29.3000	29.3000	-11.614%	1	1,276	+62.935%
2026-08-06	33.1500	33.1500	33.1500	33.1500	+8.016%	10	1,275	+44.012%
2026-08-05	30.6900	30.6900	30.6900	30.6900	-6.061%	5	1,285	+55.556%
2026-08-03	32.6700	32.6700	32.6700	32.6700	-14.811%	5	1,280	+46.128%
2026-07-31	38.3500	38.3500	38.3500	38.3500	0.000%	1	1,275	+24.485%
2026-07-20	38.1000	38.3500	38.0000	38.3500	-4.245%	42	1,275	+24.485%
2026-07-16	40.0000	40.0500	40.0000	40.0500	-12.055%	20	1,306	+19.201%
2026-07-09	45.5400	45.5400	45.5400	45.5400	-19.469%	20	1,306	+4.831%
2026-07-01	56.5500	56.5500	56.5500	56.5500	-6.606%	10	1,306	-15.579%
2026-06-29	59.2600	60.5500	59.2600	60.5500	+8.903%	3	1,306	-21.156%
2026-06-24	54.9800	55.6000	54.9800	55.6000	+7.752%	12	1,307	-14.137%
2026-06-22	51.6000	51.6000	51.6000	51.6000	+5.803%	1	1,310	-7.481%
2026-06-17	46.8800	48.7700	46.8800	48.7700	+3.656%	30	1,310	-2.112%
2026-06-16	47.0500	47.0500	47.0500	47.0500	+2.797%	1	1,310	+1.467%
2026-06-11	46.4000	46.4000	45.7700	45.7700	+8.025%	11	1,309	+4.304%
2026-06-10	42.3700	42.3700	42.3700	42.3700	+9.370%	2	1,300	+12.674%
2026-06-08	38.7400	38.7400	38.7400	38.7400	+44.552%	1	1,300	+23.232%
2026-05-14	26.8500	26.8500	26.8000	26.8000	+2.682%	3	1,300	+78.134%
2026-05-13	26.2000	26.2000	26.1000	26.1000	-14.873%	3	1,290	+82.912%
2026-05-12	30.6500	30.6600	30.6500	30.6600	-1.731%	20	1,290	+55.708%
2026-05-05	31.2000	31.2000	31.2000	31.2000	-2.804%	5	1,290	+53.013%
2026-05-01	32.1000	32.1000	32.1000	32.1000	-2.727%	10	1,285	+48.723%
2026-04-28	33.0000	33.0000	33.0000	33.0000	+2.167%	1	1,285	+44.667%
2026-04-23	32.3000	32.3000	32.3000	32.3000	+14.742%	14	1,284	+47.802%
2026-04-20	27.9500	28.1500	27.9500	28.1500	-1.401%	7	1,298	+69.591%
2026-04-16	28.5500	28.5500	28.5500	28.5500	-9.509%	18	1,303	+67.215%
2026-04-15	31.5500	31.5500	31.5500	31.5500	-3.811%	1	1,321	+51.315%
2026-04-14	32.6000	32.8000	32.6000	32.8000	-10.235%	22	1,321	+45.549%
2026-04-09	36.5400	36.5400	36.5400	36.5400	-7.141%	23	1,343	+30.651%
2026-04-02	39.3500	39.3500	39.3500	39.3500	+6.008%	10	1,310	+21.321%
2026-03-26	37.1200	37.1200	37.1200	37.1200	-1.145%	1	1,310	+28.610%
2026-03-20	37.5500	37.5500	37.5500	37.5500	+3.159%	7	1,309	+27.137%
2026-03-19	37.9500	37.9500	36.4000	36.4000	+20.132%	11	1,316	+31.154%
2026-03-10	30.2700	30.3000	30.2600	30.3000	-9.200%	200	1,306	+57.558%
2026-03-09	34.9000	35.1200	33.3700	33.3700	+5.702%	6	1,438	+43.063%
2026-03-03	32.2600	32.2600	31.5700	31.5700	+9.239%	2	1,435	+51.220%
2026-03-02	28.9000	28.9000	28.9000	28.9000	+6.879%	1	1,436	+65.190%
2026-02-27	27.0000	27.0400	27.0000	27.0400	+5.832%	29	1,435	+76.553%
2026-02-26	24.5000	25.6500	24.5000	25.5500	+7.353%	41	1,416	+86.849%
2026-02-25	23.5500	23.8000	23.5500	23.8000	+4.707%	4	1,425	+100.588%
2026-02-24	22.4500	23.4500	22.4500	22.7300	-1.345%	31	1,425	+110.031%
2026-02-23	22.4700	23.0400	22.3300	23.0400	+2.628%	15	1,402	+107.205%
2026-02-20	23.9300	23.9300	22.3000	22.4500	-0.883%	41	1,398	+112.650%
2026-02-19	22.7900	23.0500	22.6500	22.6500	-0.875%	11	1,376	+110.773%
2026-02-17	22.5700	23.3300	22.5700	22.8500	-1.039%	5	1,371	+108.928%
2026-02-13	22.3000	23.0900	21.8500	23.0900	+6.504%	39	1,341	+106.756%
2026-02-12	21.7500	21.7500	21.3500	21.6800	+13.508%	4	1,341	+120.203%
2026-02-06	20.7800	20.7800	19.1000	19.1000	-12.825%	805	1,338	+149.948%
2026-02-05	20.5500	21.9100	20.5500	21.9100	+1.248%	2	613	+117.891%
2026-02-04	22.0000	22.0000	21.6400	21.6400	+7.930%	2	613	+120.610%
2026-02-03	20.1000	20.1000	20.0500	20.0500	+16.165%	96	613	+138.105%
2026-01-29	16.1600	17.2600	16.1600	17.2600	+6.477%	9	519	+176.593%
2026-01-28	16.0700	16.2100	16.0700	16.2100	-1.638%	2	525	+194.510%
2026-01-23	16.4800	16.4800	16.4800	16.4800	+9.429%	2	526	+189.684%
2026-01-22	15.0600	15.0600	15.0600	15.0600	-19.249%	10	527	+216.999%
2026-01-21	17.9000	18.6500	17.8700	18.6500	-1.061%	5	527	+155.979%
2026-01-16	19.4500	19.4500	18.8500	18.8500	+10.557%	3	524	+153.263%
2026-01-15	17.0000	17.0500	17.0000	17.0500	-3.180%	2	524	+180.000%
2026-01-14	17.6800	17.8100	17.3000	17.6100	-5.728%	29	525	+171.096%
2026-01-13	18.6800	18.6800	18.6800	18.6800	-0.160%	1	553	+155.567%
2026-01-12	20.7800	20.7800	18.5500	18.7100	-24.556%	39	554	+155.158%
2026-01-09	24.6000	25.0500	24.6000	24.8000	+7.826%	17	550	+92.500%
2026-01-08	23.0000	23.0000	23.0000	23.0000	-4.683%	1	558	+107.565%
2026-01-06	22.8000	24.1300	22.0000	24.1300	+8.694%	11	558	+97.845%
2026-01-02	22.2500	22.2500	22.2000	22.2000	-4.925%	7	551	+115.045%
2025-12-26	23.7000	23.7000	23.3500	23.3500	-0.426%	3	556	+104.454%
2025-12-23	23.7300	23.7300	23.4500	23.4500	-4.442%	3	553	+103.582%
2025-12-19	24.0100	24.5400	24.0000	24.5400	+0.574%	31	551	+94.540%
2025-12-17	24.1000	24.4000	24.1000	24.4000	-2.982%	3	520	+95.656%
2025-12-16	25.1500	25.1500	25.1500	25.1500	+2.402%	1	517	+89.821%
2025-12-15	24.5600	24.5600	24.5600	24.5600	+6.412%	2	516	+94.381%
2025-12-11	22.9000	23.0800	22.9000	23.0800	+6.262%	4	516	+106.846%
2025-12-10	21.7200	21.7200	21.7200	21.7200	-4.653%	1	515	+119.797%
2025-12-09	22.7800	22.7800	22.7800	22.7800	+4.736%	1	516	+109.570%
2025-12-05	21.9200	21.9200	21.6700	21.7500	-2.902%	22	516	+119.494%
2025-12-04	22.1800	22.4000	22.1800	22.4000	+9.804%	129	514	+113.125%
2025-12-01	21.5000	21.5000	20.4000	20.4000	-13.006%	98	597	+134.020%
2025-11-28	23.4500	23.4500	23.4500	23.4500	-9.808%	2	530	+103.582%
2025-11-26	24.0000	26.0000	24.0000	26.0000	+15.044%	15	515	+83.615%
2025-11-24	21.9500	22.6000	21.9500	22.6000	-9.708%	13	515	+111.239%
2025-11-21	26.0000	26.5100	25.0300	25.0300	+0.120%	27	503	+90.731%
2025-11-20	24.0000	25.0000	24.0000	25.0000	+8.225%	13	503	+90.960%
2025-11-19	23.1300	23.1300	23.1000	23.1000	+0.435%	2	493	+106.667%
2025-11-18	23.0000	23.0000	23.0000	23.0000	-0.691%	5	492	+107.565%
2025-11-13	22.0000	23.1600	22.0000	23.1600	-1.864%	11	487	+106.131%
2025-11-12	23.4400	24.0600	23.4400	23.6000	+11.373%	7	477	+102.288%
2025-11-10	21.1900	21.1900	21.1900	21.1900	-1.442%	1	470	+125.295%
2025-11-05	21.5000	21.5000	21.5000	21.5000	-1.602%	2	470	+122.047%
2025-10-16	21.7500	21.8500	21.7000	21.8500	-2.455%	17	470	+118.490%
2025-10-14	22.4000	22.4500	22.2000	22.4000	-9.312%	8	470	+113.125%
2025-10-10	24.7300	24.7300	24.6000	24.7000	+59.149%	7	474	+93.279%
2025-10-06	15.5200	15.5200	15.5200	15.5200	+2.105%	5	469	+207.603%
2025-10-02	15.1900	15.2000	15.1900	15.2000	-9.524%	2	469	+214.079%
2025-10-01	16.8800	17.2500	16.8000	16.8000	-3.945%	23	470	+184.167%
2025-09-29	17.4900	17.4900	17.4900	17.4900	-6.968%	1	469	+172.956%
2025-09-25	18.8000	18.8000	18.8000	18.8000	+0.804%	250	469	+153.936%
2025-09-24	18.2300	18.7000	17.8000	18.6500	-21.308%	148	219	+155.979%
2025-09-15	23.7000	23.7000	23.7000	23.7000	-6.324%	15	109	+101.435%
2025-09-12	25.3000	25.3000	25.3000	25.3000	+1.403%	12	94	+88.696%
2025-09-11	25.4500	25.4500	24.9000	24.9500	-13.428%	14	82	+91.343%
2025-09-09	28.6700	28.8200	27.8000	28.8200	-11.049%	25	77	+65.649%
2025-09-02	32.4000	32.4000	32.4000	32.4000	-16.084%	30	52	+47.346%
2025-08-26	38.6100	38.6100	38.6100	38.6100	-10.063%	20	4	+23.647%
2025-08-11	42.7600	42.9300	42.7600	42.9300	+1.370%	2	4	+11.204%
2025-08-08	42.3700	42.6200	42.1600	42.3500	+3.293%	4	4	+12.727%
2025-07-31	41.4300	41.4300	41.0000	41.0000	+0.441%	4	4	+16.439%
2025-07-23	40.8200	40.8200	40.8200	40.8200	-2.298%	1	1	+16.952%
2025-07-22	41.7800	41.7800	41.7800	41.7800	-18.111%	1	1	+14.265%
2025-07-11	51.0200	51.0200	51.0200	51.0200	+22.057%	1	1	-6.429%
2025-05-15	41.8000	41.8000	41.8000	41.8000	-6.173%	30	85	+14.211%
2025-04-30	44.5400	44.6000	44.5000	44.5500	-2.410%	4	85	+7.160%
2025-04-28	45.3500	45.6500	45.3500	45.6500	+3.398%	4	83	+4.578%
2025-04-25	44.1500	44.4000	44.0000	44.1500	+25.248%	174	81	+8.131%
2025-03-06	35.2500	35.2500	35.2500	35.2500	-37.798%	30	54	+35.433%
2025-01-30	56.8500	56.8500	56.6700	56.6700	-5.707%	2	54	-15.758%
2024-10-24	60.0600	60.1000	60.0600	60.1000	+28.145%	10	54	-20.566%
2024-10-07	47.5000	47.9000	46.9000	46.9000	0.000%	44	44	+1.791%