Dark

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

EOD

Oct 1, 2026

51.37-0.155%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	51.5700	51.5700	51.3700	51.3700	-0.155%	2	423	0.000%
2026-09-30	51.4500	51.4500	51.4500	51.4500	-2.000%	1	583	-0.155%
2026-09-29	52.5000	52.5000	52.5000	52.5000	+6.599%	1	844	-2.152%
2026-09-24	49.4000	49.4000	49.2500	49.2500	+11.299%	10	844	+4.305%
2026-09-22	42.1000	44.2500	42.1000	44.2500	-14.904%	9	844	+16.090%
2026-09-14	52.0000	52.0000	52.0000	52.0000	+6.339%	5	844	-1.212%
2026-09-08	48.9000	48.9000	48.9000	48.9000	+14.359%	2	849	+5.051%
2026-08-28	42.7600	42.7600	42.7600	42.7600	-5.711%	1	851	+20.136%
2026-08-27	44.8700	45.7700	44.8700	45.3500	+7.337%	84	852	+13.275%
2026-08-25	42.2500	42.2500	42.2500	42.2500	-2.425%	1	866	+21.586%
2026-08-24	43.5000	43.5000	43.3000	43.3000	+12.497%	13	866	+18.637%
2026-08-12	38.4900	38.4900	38.4900	38.4900	-13.506%	5	865	+33.463%
2026-07-21	44.7000	44.7000	44.5000	44.5000	+4.953%	12	862	+15.438%
2026-07-20	42.4000	42.4000	42.3500	42.4000	-3.307%	16	874	+21.156%
2026-07-16	43.8500	43.8500	43.8500	43.8500	+0.458%	1	874	+17.149%
2026-07-15	43.6500	43.6500	43.6500	43.6500	-10.093%	5	873	+17.686%
2026-07-13	48.5500	48.5500	48.5500	48.5500	-23.783%	1	873	+5.808%
2026-06-30	63.7000	63.7000	63.7000	63.7000	-1.500%	3	874	-19.356%
2026-06-25	64.4000	64.6700	64.4000	64.6700	+7.247%	3	876	-20.566%
2026-06-24	59.0500	60.3000	59.0500	60.3000	+8.786%	4	919	-14.809%
2026-06-22	55.4100	55.5100	55.4100	55.4300	+1.669%	118	919	-7.325%
2026-06-18	54.9000	54.9000	54.5200	54.5200	+3.454%	21	938	-5.778%
2026-06-17	51.4200	52.7000	51.4200	52.7000	+6.422%	5	938	-2.524%
2026-06-12	50.5400	50.5400	49.5200	49.5200	-3.620%	10	939	+3.736%
2026-06-11	51.3900	51.3900	51.3800	51.3800	+18.935%	24	932	-0.019%
2026-06-05	43.2000	43.2000	43.2000	43.2000	+20.334%	2	910	+18.912%
2026-06-02	35.9000	35.9000	35.9000	35.9000	+21.489%	2	910	+43.092%
2026-05-13	30.0700	30.0700	29.5500	29.5500	-8.881%	11	909	+73.841%
2026-05-11	32.4300	32.4300	32.4300	32.4300	+7.065%	1	909	+58.403%
2026-05-06	30.2900	30.2900	30.2900	30.2900	-7.933%	1	909	+69.594%
2026-04-22	32.9000	32.9000	32.9000	32.9000	-2.663%	30	908	+56.140%
2026-04-21	33.2500	33.8000	33.2500	33.8000	+1.838%	46	938	+51.982%
2026-04-16	33.1900	33.1900	33.1900	33.1900	-5.977%	9	938	+54.776%
2026-04-15	35.3700	35.3700	35.3000	35.3000	-3.631%	47	938	+45.524%
2026-04-14	36.6300	36.6300	36.6300	36.6300	-6.912%	1	938	+40.240%
2026-04-09	39.3500	39.3500	39.3500	39.3500	-3.790%	9	938	+30.546%
2026-04-08	40.7500	40.9000	40.7500	40.9000	-5.869%	10	933	+25.599%
2026-04-02	43.4500	43.4500	43.4500	43.4500	+3.947%	1	930	+18.228%
2026-03-31	43.8700	43.8700	41.8000	41.8000	-2.405%	2	930	+22.895%
2026-03-30	42.8300	42.8300	42.8300	42.8300	+5.311%	1	929	+19.939%
2026-03-26	40.6700	40.6700	40.6700	40.6700	+8.743%	1	928	+26.309%
2026-03-25	37.4000	37.4000	37.4000	37.4000	-7.058%	27	928	+37.353%
2026-03-24	40.2400	40.2400	40.2400	40.2400	+0.474%	1	914	+27.659%
2026-03-23	40.0500	40.0500	40.0500	40.0500	+18.142%	1	913	+28.265%
2026-03-16	33.3000	33.9000	33.3000	33.9000	-6.483%	2	914	+51.534%
2026-03-12	36.3200	36.3700	36.0900	36.2500	+3.453%	25	915	+41.710%
2026-03-11	35.0400	35.5500	35.0400	35.0400	+5.257%	5	939	+46.604%
2026-03-10	33.2900	33.2900	33.2900	33.2900	-10.003%	1	944	+54.311%
2026-03-09	36.9900	36.9900	36.9900	36.9900	-3.546%	1	945	+38.875%
2026-03-06	38.3500	38.3500	38.3500	38.3500	+5.647%	1	945	+33.950%
2026-03-04	36.3000	36.3000	36.3000	36.3000	+2.282%	50	946	+41.515%
2026-03-03	35.4900	35.4900	35.4900	35.4900	+15.227%	1	896	+44.745%
2026-03-02	31.9900	31.9900	30.8000	30.8000	+8.642%	2	897	+66.786%
2026-02-26	28.0500	28.3500	28.0500	28.3500	+8.000%	3	896	+81.199%
2026-02-25	26.5500	26.5500	26.2500	26.2500	0.000%	30	870	+95.695%
2026-02-24	26.0000	26.2500	25.7200	26.2500	+7.143%	338	870	+95.695%
2026-02-18	24.5000	24.5000	24.5000	24.5000	-2.000%	50	901	+109.673%
2026-02-17	25.0000	25.3500	25.0000	25.0000	-0.239%	12	901	+105.480%
2026-02-13	24.6000	25.0600	24.6000	25.0600	+12.629%	9	893	+104.988%
2026-02-11	22.2500	22.2500	22.2500	22.2500	+6.715%	1	893	+130.876%
2026-02-10	21.1200	21.1200	20.8500	20.8500	-15.002%	28	893	+146.379%
2026-02-05	24.5300	24.5300	24.5300	24.5300	+7.824%	1	869	+109.417%
2026-02-03	21.8500	23.1300	21.8500	22.7500	+25.344%	117	870	+125.802%
2026-01-28	19.3000	19.3000	18.1500	18.1500	-6.636%	2	817	+183.030%
2026-01-27	18.6500	19.4400	18.3500	19.4400	+2.857%	12	816	+164.249%
2026-01-23	18.6000	18.9000	18.6000	18.9000	+7.082%	2	816	+171.799%
2026-01-22	17.6900	17.6900	17.1100	17.6500	-14.611%	44	814	+191.048%
2026-01-21	20.6700	20.6700	20.6700	20.6700	-3.860%	1	825	+148.524%
2026-01-16	21.1700	21.5000	21.1700	21.5000	+13.397%	2	828	+138.930%
2026-01-15	20.3500	20.3500	18.9600	18.9600	-4.000%	5	828	+170.939%
2026-01-14	20.0000	20.1100	19.7500	19.7500	-6.131%	21	826	+160.101%
2026-01-12	23.5400	23.5400	21.0400	21.0400	-23.630%	426	830	+144.154%
2026-01-09	27.5500	27.5500	27.5500	27.5500	+5.962%	6	646	+86.461%
2026-01-08	26.0000	26.0000	26.0000	26.0000	-9.597%	1	640	+97.577%
2026-01-07	28.7600	28.7600	28.7600	28.7600	+6.125%	1	640	+78.616%
2026-01-06	25.1800	27.1000	25.1800	27.1000	+5.984%	52	640	+89.557%
2026-01-05	25.5700	25.5700	25.5700	25.5700	+8.809%	1	587	+100.899%
2026-01-02	25.7800	25.7800	23.5000	23.5000	-19.877%	17	587	+118.596%
2025-12-31	29.1400	29.3300	29.1400	29.3300	+3.640%	2	588	+75.145%
2025-12-30	28.3000	28.3000	28.3000	28.3000	+6.672%	5	588	+81.519%
2025-12-26	26.5300	26.5300	26.5300	26.5300	-3.175%	1	583	+93.630%
2025-12-22	26.8600	27.4000	26.8600	27.4000	+8.946%	2	583	+87.482%
2025-12-03	25.2000	25.2000	25.1500	25.1500	+3.201%	2	583	+104.254%
2025-12-02	24.3700	24.3700	24.3700	24.3700	+4.547%	1	582	+110.792%
2025-12-01	23.4000	23.4000	23.3100	23.3100	-7.756%	2	582	+120.378%
2025-11-24	24.8000	25.5500	24.8000	25.2700	-12.892%	58	583	+103.285%
2025-11-21	29.0000	29.5100	29.0000	29.0100	+2.400%	18	586	+77.077%
2025-11-20	27.0000	28.4700	27.0000	28.3300	+7.760%	53	588	+81.327%
2025-11-19	26.2900	26.2900	26.2900	26.2900	+2.896%	5	580	+95.397%
2025-11-18	26.2100	26.2500	25.5100	25.5500	-2.332%	10	575	+101.057%
2025-11-17	26.1700	26.1700	25.9900	26.1600	-8.339%	3	577	+96.369%
2025-11-14	25.2500	28.7000	25.2500	28.5400	+11.790%	51	575	+79.993%
2025-11-13	26.1000	26.1000	25.5300	25.5300	-3.112%	4	534	+101.214%
2025-11-12	26.3500	26.3500	26.3500	26.3500	+5.400%	1	532	+94.953%
2025-11-11	25.0000	25.0000	25.0000	25.0000	+7.296%	2	531	+105.480%
2025-11-10	23.1800	23.4200	23.1800	23.3000	-7.060%	30	529	+120.472%
2025-11-07	25.4000	25.5500	24.5600	25.0700	+8.060%	6	526	+104.906%
2025-11-03	23.3200	24.1000	23.2000	23.2000	+0.782%	28	513	+121.422%
2025-10-31	22.9900	23.0200	22.9900	23.0200	+7.974%	11	513	+123.154%
2025-10-30	21.3200	21.3200	21.3200	21.3200	-22.501%	1	513	+140.947%
2025-10-10	24.1500	27.5100	24.1500	27.5100	+24.819%	28	512	+86.732%
2025-10-09	20.8400	22.0400	20.8400	22.0400	+14.197%	30	494	+133.076%
2025-10-08	19.1500	19.3000	19.1500	19.3000	+10.223%	41	496	+166.166%
2025-10-06	17.5100	17.5100	17.5100	17.5100	+3.304%	5	496	+193.375%
2025-10-03	16.9500	16.9500	16.9500	16.9500	-1.453%	1	491	+203.068%
2025-10-02	17.2000	17.2000	17.2000	17.2000	-9.900%	2	491	+198.663%
2025-10-01	19.3700	19.3700	18.8500	19.0900	-1.851%	26	490	+169.094%
2025-09-29	19.4800	19.5500	19.4500	19.4500	-9.324%	105	474	+164.113%
2025-09-25	21.2200	21.5500	21.2200	21.4500	+2.976%	176	473	+139.487%
2025-09-24	20.5000	20.9000	20.0000	20.8300	-10.409%	73	627	+146.615%
2025-09-23	23.2500	23.2600	23.2500	23.2500	-5.102%	250	570	+120.946%
2025-09-22	24.5000	24.5000	24.5000	24.5000	+2.083%	4	322	+109.673%
2025-09-17	23.4000	24.0000	23.4000	24.0000	-3.304%	3	320	+114.042%
2025-09-16	25.4200	25.5500	24.8200	24.8200	-4.831%	140	317	+106.970%
2025-09-15	26.0800	26.0800	26.0800	26.0800	-17.206%	1	192	+96.971%
2025-09-09	31.7000	31.7000	31.3100	31.5000	-18.814%	3	191	+63.079%
2025-09-04	38.7500	38.8000	38.7500	38.8000	+10.227%	80	190	+32.397%
2025-09-02	35.2000	35.2000	35.2000	35.2000	-36.634%	125	140	+45.938%
2025-07-10	55.5500	55.5500	55.5500	55.5500	+0.452%	20	15	-7.525%
2025-07-07	55.2000	55.3000	55.2000	55.3000	+23.714%	10	5	-7.107%
2025-05-16	44.7000	44.7000	44.7000	44.7000	-2.081%	58	195	+14.922%
2025-05-15	45.3000	45.6500	45.3000	45.6500	+13.699%	71	195	+12.530%
2025-05-14	40.1500	40.1500	40.1500	40.1500	-17.556%	30	195	+27.945%
2025-04-25	48.7000	48.7000	48.7000	48.7000	-23.488%	2	195	+5.483%
2025-04-08	63.6500	63.6500	63.6500	63.6500	+72.027%	5	194	-19.293%
2025-03-17	37.5000	37.5000	37.0000	37.0000	-10.843%	130	199	+38.838%
2025-03-11	41.4000	41.5000	41.4000	41.5000	+10.549%	2	69	+23.783%
2025-02-21	36.9000	37.5400	36.9000	37.5400	-9.673%	314	69	+36.841%
2025-02-20	40.1500	41.6300	40.1500	41.5600	-41.299%	12	11	+23.604%
2024-11-18	70.8000	70.8000	70.8000	70.8000	+35.037%	1	1	-27.444%
2024-10-02	52.4300	52.4300	52.4300	52.4300	0.000%	1	1	-2.022%