Dark

BABA20270115P160
BABA Jan 15 2027 160.00 Put (BABA270115P00160000)
option OPRA

Inactive

Jul 21, 2026

44.50+4.953%(+2.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	44.7000	44.7000	44.5000	44.5000	+4.953%	12	862	0.000%
2026-07-20	42.4000	42.4000	42.3500	42.4000	-3.307%	16	874	+4.953%
2026-07-16	43.8500	43.8500	43.8500	43.8500	+0.458%	1	874	+1.482%
2026-07-15	43.6500	43.6500	43.6500	43.6500	-10.093%	5	873	+1.947%
2026-07-13	48.5500	48.5500	48.5500	48.5500	-23.783%	1	873	-8.342%
2026-06-30	63.7000	63.7000	63.7000	63.7000	-1.500%	3	874	-30.141%
2026-06-25	64.4000	64.6700	64.4000	64.6700	+7.247%	3	876	-31.189%
2026-06-24	59.0500	60.3000	59.0500	60.3000	+8.786%	4	919	-26.202%
2026-06-22	55.4100	55.5100	55.4100	55.4300	+1.669%	118	919	-19.719%
2026-06-18	54.9000	54.9000	54.5200	54.5200	+3.454%	21	938	-18.379%
2026-06-17	51.4200	52.7000	51.4200	52.7000	+6.422%	5	938	-15.560%
2026-06-12	50.5400	50.5400	49.5200	49.5200	-3.620%	10	939	-10.137%
2026-06-11	51.3900	51.3900	51.3800	51.3800	+18.935%	24	932	-13.390%
2026-06-05	43.2000	43.2000	43.2000	43.2000	+20.334%	2	910	+3.009%
2026-06-02	35.9000	35.9000	35.9000	35.9000	+21.489%	2	910	+23.955%
2026-05-13	30.0700	30.0700	29.5500	29.5500	-8.881%	11	909	+50.592%
2026-05-11	32.4300	32.4300	32.4300	32.4300	+7.065%	1	909	+37.219%
2026-05-06	30.2900	30.2900	30.2900	30.2900	-7.933%	1	909	+46.913%
2026-04-22	32.9000	32.9000	32.9000	32.9000	-2.663%	30	908	+35.258%
2026-04-21	33.2500	33.8000	33.2500	33.8000	+1.838%	46	938	+31.657%
2026-04-16	33.1900	33.1900	33.1900	33.1900	-5.977%	9	938	+34.077%
2026-04-15	35.3700	35.3700	35.3000	35.3000	-3.631%	47	938	+26.062%
2026-04-14	36.6300	36.6300	36.6300	36.6300	-6.912%	1	938	+21.485%
2026-04-09	39.3500	39.3500	39.3500	39.3500	-3.790%	9	938	+13.088%
2026-04-08	40.7500	40.9000	40.7500	40.9000	-5.869%	10	933	+8.802%
2026-04-02	43.4500	43.4500	43.4500	43.4500	+3.947%	1	930	+2.417%
2026-03-31	43.8700	43.8700	41.8000	41.8000	-2.405%	2	930	+6.459%
2026-03-30	42.8300	42.8300	42.8300	42.8300	+5.311%	1	929	+3.899%
2026-03-26	40.6700	40.6700	40.6700	40.6700	+8.743%	1	928	+9.417%
2026-03-25	37.4000	37.4000	37.4000	37.4000	-7.058%	27	928	+18.984%
2026-03-24	40.2400	40.2400	40.2400	40.2400	+0.474%	1	914	+10.586%
2026-03-23	40.0500	40.0500	40.0500	40.0500	+18.142%	1	913	+11.111%
2026-03-16	33.3000	33.9000	33.3000	33.9000	-6.483%	2	914	+31.268%
2026-03-12	36.3200	36.3700	36.0900	36.2500	+3.453%	25	915	+22.759%
2026-03-11	35.0400	35.5500	35.0400	35.0400	+5.257%	5	939	+26.998%
2026-03-10	33.2900	33.2900	33.2900	33.2900	-10.003%	1	944	+33.674%
2026-03-09	36.9900	36.9900	36.9900	36.9900	-3.546%	1	945	+20.303%
2026-03-06	38.3500	38.3500	38.3500	38.3500	+5.647%	1	945	+16.037%
2026-03-04	36.3000	36.3000	36.3000	36.3000	+2.282%	50	946	+22.590%
2026-03-03	35.4900	35.4900	35.4900	35.4900	+15.227%	1	896	+25.387%
2026-03-02	31.9900	31.9900	30.8000	30.8000	+8.642%	2	897	+44.481%
2026-02-26	28.0500	28.3500	28.0500	28.3500	+8.000%	3	896	+56.966%
2026-02-25	26.5500	26.5500	26.2500	26.2500	0.000%	30	870	+69.524%
2026-02-24	26.0000	26.2500	25.7200	26.2500	+7.143%	338	870	+69.524%
2026-02-18	24.5000	24.5000	24.5000	24.5000	-2.000%	50	901	+81.633%
2026-02-17	25.0000	25.3500	25.0000	25.0000	-0.239%	12	901	+78.000%
2026-02-13	24.6000	25.0600	24.6000	25.0600	+12.629%	9	893	+77.574%
2026-02-11	22.2500	22.2500	22.2500	22.2500	+6.715%	1	893	+100.000%
2026-02-10	21.1200	21.1200	20.8500	20.8500	-15.002%	28	893	+113.429%
2026-02-05	24.5300	24.5300	24.5300	24.5300	+7.824%	1	869	+81.411%
2026-02-03	21.8500	23.1300	21.8500	22.7500	+25.344%	117	870	+95.604%
2026-01-28	19.3000	19.3000	18.1500	18.1500	-6.636%	2	817	+145.179%
2026-01-27	18.6500	19.4400	18.3500	19.4400	+2.857%	12	816	+128.909%
2026-01-23	18.6000	18.9000	18.6000	18.9000	+7.082%	2	816	+135.450%
2026-01-22	17.6900	17.6900	17.1100	17.6500	-14.611%	44	814	+152.125%
2026-01-21	20.6700	20.6700	20.6700	20.6700	-3.860%	1	825	+115.288%
2026-01-16	21.1700	21.5000	21.1700	21.5000	+13.397%	2	828	+106.977%
2026-01-15	20.3500	20.3500	18.9600	18.9600	-4.000%	5	828	+134.705%
2026-01-14	20.0000	20.1100	19.7500	19.7500	-6.131%	21	826	+125.316%
2026-01-12	23.5400	23.5400	21.0400	21.0400	-23.630%	426	830	+111.502%
2026-01-09	27.5500	27.5500	27.5500	27.5500	+5.962%	6	646	+61.525%
2026-01-08	26.0000	26.0000	26.0000	26.0000	-9.597%	1	640	+71.154%
2026-01-07	28.7600	28.7600	28.7600	28.7600	+6.125%	1	640	+54.729%
2026-01-06	25.1800	27.1000	25.1800	27.1000	+5.984%	52	640	+64.207%
2026-01-05	25.5700	25.5700	25.5700	25.5700	+8.809%	1	587	+74.032%
2026-01-02	25.7800	25.7800	23.5000	23.5000	-19.877%	17	587	+89.362%
2025-12-31	29.1400	29.3300	29.1400	29.3300	+3.640%	2	588	+51.722%
2025-12-30	28.3000	28.3000	28.3000	28.3000	+6.672%	5	588	+57.244%
2025-12-26	26.5300	26.5300	26.5300	26.5300	-3.175%	1	583	+67.735%
2025-12-22	26.8600	27.4000	26.8600	27.4000	+8.946%	2	583	+62.409%
2025-12-03	25.2000	25.2000	25.1500	25.1500	+3.201%	2	583	+76.938%
2025-12-02	24.3700	24.3700	24.3700	24.3700	+4.547%	1	582	+82.602%
2025-12-01	23.4000	23.4000	23.3100	23.3100	-7.756%	2	582	+90.905%
2025-11-24	24.8000	25.5500	24.8000	25.2700	-12.892%	58	583	+76.098%
2025-11-21	29.0000	29.5100	29.0000	29.0100	+2.400%	18	586	+53.395%
2025-11-20	27.0000	28.4700	27.0000	28.3300	+7.760%	53	588	+57.077%
2025-11-19	26.2900	26.2900	26.2900	26.2900	+2.896%	5	580	+69.266%
2025-11-18	26.2100	26.2500	25.5100	25.5500	-2.332%	10	575	+74.168%
2025-11-17	26.1700	26.1700	25.9900	26.1600	-8.339%	3	577	+70.107%
2025-11-14	25.2500	28.7000	25.2500	28.5400	+11.790%	51	575	+55.922%
2025-11-13	26.1000	26.1000	25.5300	25.5300	-3.112%	4	534	+74.305%
2025-11-12	26.3500	26.3500	26.3500	26.3500	+5.400%	1	532	+68.880%
2025-11-11	25.0000	25.0000	25.0000	25.0000	+7.296%	2	531	+78.000%
2025-11-10	23.1800	23.4200	23.1800	23.3000	-7.060%	30	529	+90.987%
2025-11-07	25.4000	25.5500	24.5600	25.0700	+8.060%	6	526	+77.503%
2025-11-03	23.3200	24.1000	23.2000	23.2000	+0.782%	28	513	+91.810%
2025-10-31	22.9900	23.0200	22.9900	23.0200	+7.974%	11	513	+93.310%
2025-10-30	21.3200	21.3200	21.3200	21.3200	-22.501%	1	513	+108.724%
2025-10-10	24.1500	27.5100	24.1500	27.5100	+24.819%	28	512	+61.759%
2025-10-09	20.8400	22.0400	20.8400	22.0400	+14.197%	30	494	+101.906%
2025-10-08	19.1500	19.3000	19.1500	19.3000	+10.223%	41	496	+130.570%
2025-10-06	17.5100	17.5100	17.5100	17.5100	+3.304%	5	496	+154.140%
2025-10-03	16.9500	16.9500	16.9500	16.9500	-1.453%	1	491	+162.537%
2025-10-02	17.2000	17.2000	17.2000	17.2000	-9.900%	2	491	+158.721%
2025-10-01	19.3700	19.3700	18.8500	19.0900	-1.851%	26	490	+133.106%
2025-09-29	19.4800	19.5500	19.4500	19.4500	-9.324%	105	474	+128.792%
2025-09-25	21.2200	21.5500	21.2200	21.4500	+2.976%	176	473	+107.459%
2025-09-24	20.5000	20.9000	20.0000	20.8300	-10.409%	73	627	+113.634%
2025-09-23	23.2500	23.2600	23.2500	23.2500	-5.102%	250	570	+91.398%
2025-09-22	24.5000	24.5000	24.5000	24.5000	+2.083%	4	322	+81.633%
2025-09-17	23.4000	24.0000	23.4000	24.0000	-3.304%	3	320	+85.417%
2025-09-16	25.4200	25.5500	24.8200	24.8200	-4.831%	140	317	+79.291%
2025-09-15	26.0800	26.0800	26.0800	26.0800	-17.206%	1	192	+70.629%
2025-09-09	31.7000	31.7000	31.3100	31.5000	-18.814%	3	191	+41.270%
2025-09-04	38.7500	38.8000	38.7500	38.8000	+10.227%	80	190	+14.691%
2025-09-02	35.2000	35.2000	35.2000	35.2000	-36.634%	125	140	+26.420%
2025-07-10	55.5500	55.5500	55.5500	55.5500	+0.452%	20	15	-19.892%
2025-07-07	55.2000	55.3000	55.2000	55.3000	+23.714%	10	5	-19.530%
2025-05-16	44.7000	44.7000	44.7000	44.7000	-2.081%	58	195	-0.447%
2025-05-15	45.3000	45.6500	45.3000	45.6500	+13.699%	71	195	-2.519%
2025-05-14	40.1500	40.1500	40.1500	40.1500	-17.556%	30	195	+10.834%
2025-04-25	48.7000	48.7000	48.7000	48.7000	-23.488%	2	195	-8.624%
2025-04-08	63.6500	63.6500	63.6500	63.6500	+72.027%	5	194	-30.086%
2025-03-17	37.5000	37.5000	37.0000	37.0000	-10.843%	130	199	+20.270%
2025-03-11	41.4000	41.5000	41.4000	41.5000	+10.549%	2	69	+7.229%
2025-02-21	36.9000	37.5400	36.9000	37.5400	-9.673%	314	69	+18.540%
2025-02-20	40.1500	41.6300	40.1500	41.5600	-41.299%	12	11	+7.074%
2024-11-18	70.8000	70.8000	70.8000	70.8000	+35.037%	1	1	-37.147%
2024-10-02	52.4300	52.4300	52.4300	52.4300	0.000%	1	1	-15.125%