Dark

BABA20270115P165
BABA Jan 15 2027 165.00 Put (BABA270115P00165000)
option OPRA

Inactive

Jul 21, 2026

48.72+3.660%(+1.72)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	48.8500	48.8500	48.5500	48.7200	+3.660%	20	1,031	0.000%
2026-07-20	46.9500	47.0000	46.9500	47.0000	-2.287%	8	1,046	+3.660%
2026-07-15	47.9000	48.1000	47.7500	48.1000	-10.093%	66	1,050	+1.289%
2026-07-13	53.0500	53.5500	53.0000	53.5000	-20.916%	30	1,050	-8.935%
2026-07-06	67.6500	67.6500	67.6500	67.6500	-4.409%	1	1,051	-27.982%
2026-06-26	71.7000	71.7000	70.7700	70.7700	+1.681%	20	1,050	-31.157%
2026-06-25	68.9000	69.6000	68.9000	69.6000	+7.740%	108	1,090	-30.000%
2026-06-24	64.0500	64.6000	64.0000	64.6000	+2.540%	63	1,094	-24.582%
2026-06-23	63.0000	63.0000	63.0000	63.0000	+6.329%	1	1,092	-22.667%
2026-06-18	59.0000	59.2500	59.0000	59.2500	+9.358%	10	1,099	-17.772%
2026-06-11	55.9000	55.9000	54.1800	54.1800	+4.797%	21	1,099	-10.078%
2026-06-10	51.7300	51.7300	51.7000	51.7000	+6.995%	2	1,100	-5.764%
2026-06-08	48.3200	48.3200	48.3200	48.3200	+31.304%	1	1,098	+0.828%
2026-05-11	36.7000	36.8000	36.7000	36.8000	-6.433%	20	1,098	+32.391%
2026-04-27	39.3500	39.3500	39.3300	39.3300	-1.057%	3	1,097	+23.875%
2026-04-23	39.7500	39.7500	39.7500	39.7500	+16.603%	1	1,095	+22.566%
2026-04-17	34.4100	34.4100	34.0000	34.0900	-15.619%	11	1,094	+42.916%
2026-04-14	40.4000	40.4000	40.4000	40.4000	-8.804%	6	1,088	+20.594%
2026-03-26	44.3000	44.3000	44.3000	44.3000	-1.730%	4	1,094	+9.977%
2026-03-19	45.0800	45.0800	45.0800	45.0800	+20.374%	1	1,090	+8.075%
2026-03-16	37.5800	37.5800	37.4500	37.4500	-3.604%	7	1,089	+30.093%
2026-03-11	39.0200	39.0200	38.8500	38.8500	+21.217%	26	1,084	+25.405%
2026-02-27	32.0500	32.0500	32.0500	32.0500	-0.774%	1	1,064	+52.012%
2026-02-26	31.2900	32.3500	31.2500	32.3000	+8.027%	16	1,064	+50.836%
2026-02-25	29.5500	29.9000	29.5500	29.9000	+2.749%	4	1,056	+62.943%
2026-02-24	29.0500	29.1000	28.9500	29.1000	+2.972%	92	1,056	+67.423%
2026-02-23	28.2600	28.2600	28.2600	28.2600	+0.319%	1	984	+72.399%
2026-02-20	30.3000	30.3000	28.1700	28.1700	-3.196%	46	983	+72.950%
2026-02-19	29.1000	29.1000	29.1000	29.1000	+5.511%	1	982	+67.423%
2026-02-13	27.5800	27.5800	27.5800	27.5800	+4.075%	1	983	+76.650%
2026-02-12	26.5000	26.5000	26.5000	26.5000	+6.812%	1	983	+83.849%
2026-02-11	25.3500	25.6500	24.8000	24.8100	+4.772%	45	983	+96.372%
2026-02-10	23.6800	23.6800	23.6800	23.6800	-6.218%	1	973	+105.743%
2026-02-09	25.2500	25.2500	25.2500	25.2500	-0.394%	1	974	+92.950%
2026-02-06	25.1000	25.3600	25.1000	25.3500	-7.952%	4	973	+92.189%
2026-02-05	27.5500	27.5500	27.5400	27.5400	+1.250%	2	976	+76.906%
2026-02-04	25.3100	27.4000	25.3100	27.2000	+6.043%	84	975	+79.118%
2026-02-03	25.7000	25.7500	25.6500	25.6500	+22.143%	85	899	+89.942%
2026-01-28	20.8300	21.0500	20.8300	21.0000	+5.158%	8	865	+132.000%
2026-01-22	20.0000	20.0000	19.7000	19.9700	-14.439%	9	866	+143.966%
2026-01-21	23.3400	23.3400	23.3400	23.3400	-6.340%	2	871	+108.740%
2026-01-20	24.5000	24.9200	24.5000	24.9200	+0.891%	6	870	+95.506%
2026-01-16	24.7000	24.7000	24.7000	24.7000	+13.407%	1	864	+97.247%
2026-01-15	21.7800	21.7800	21.7800	21.7800	-5.999%	1	864	+123.691%
2026-01-13	24.2900	24.2900	23.1700	23.1700	-2.360%	2	863	+110.272%
2026-01-12	23.7500	23.7500	23.7000	23.7300	-21.941%	20	861	+105.310%
2026-01-09	30.4500	30.4500	30.4000	30.4000	+1.877%	14	852	+60.263%
2026-01-08	29.8400	29.8400	29.8400	29.8400	+1.670%	2	852	+63.271%
2026-01-06	29.1000	29.3500	29.1000	29.3500	-7.907%	14	854	+65.997%
2025-12-31	32.0000	32.3000	31.8700	31.8700	+1.724%	27	864	+52.871%
2025-12-30	31.5100	31.5100	31.3300	31.3300	+6.928%	11	864	+55.506%
2025-12-26	29.3000	29.3000	29.3000	29.3000	-2.561%	1	868	+66.280%
2025-12-23	30.1000	30.1000	30.0700	30.0700	-0.759%	30	867	+62.022%
2025-12-22	30.3000	30.3000	30.3000	30.3000	-5.016%	10	837	+60.792%
2025-12-17	32.1200	32.1300	31.8500	31.9000	+13.725%	36	837	+52.727%
2025-12-11	28.0500	28.1000	28.0500	28.0500	+8.301%	252	835	+73.690%
2025-12-01	26.7000	26.7000	25.9000	25.9000	-8.642%	79	660	+88.108%
2025-11-24	27.8500	28.3500	27.8500	28.3500	-11.434%	48	658	+71.852%
2025-11-21	32.0000	32.5100	32.0000	32.0100	+3.258%	15	657	+52.202%
2025-11-20	30.0000	31.0000	30.0000	31.0000	+7.639%	11	662	+57.161%
2025-11-19	28.8000	28.8000	28.8000	28.8000	-0.208%	1	653	+69.167%
2025-11-18	29.2300	29.2300	28.7600	28.8600	-3.024%	56	653	+68.815%
2025-11-17	28.9500	29.8200	28.9500	29.7600	-7.145%	26	709	+63.710%
2025-11-14	30.5000	32.0500	30.5000	32.0500	+8.460%	16	713	+52.012%
2025-11-12	29.0000	29.5500	29.0000	29.5500	+5.536%	27	698	+64.873%
2025-11-11	27.0000	28.0000	26.5000	28.0000	+4.283%	31	660	+74.000%
2025-11-10	26.4200	26.8500	26.4200	26.8500	+4.475%	13	660	+81.453%
2025-11-07	25.7000	25.7000	25.7000	25.7000	-4.461%	1	647	+89.572%
2025-11-05	27.1200	27.2000	26.9000	26.9000	+1.128%	104	646	+81.115%
2025-11-03	26.6000	26.6000	26.6000	26.6000	+3.301%	8	577	+83.158%
2025-10-31	25.7500	25.7500	25.7500	25.7500	+5.967%	1	577	+89.204%
2025-10-30	24.3000	24.3000	24.3000	24.3000	-1.220%	15	577	+100.494%
2025-10-20	24.6000	24.6000	24.6000	24.6000	-13.684%	8	577	+98.049%
2025-10-16	26.8000	28.5000	26.8000	28.5000	0.000%	258	577	+70.947%
2025-10-14	28.0500	28.5000	27.7500	28.5000	-5.629%	330	393	+70.947%
2025-10-10	29.0300	30.2000	29.0300	30.2000	+25.467%	2	203	+61.325%
2025-10-09	23.7500	24.0700	23.7500	24.0700	+12.214%	17	201	+102.410%
2025-10-08	21.4500	21.4500	21.4500	21.4500	+10.853%	20	216	+127.133%
2025-10-06	19.7000	19.7000	19.3500	19.3500	+1.044%	63	196	+151.783%
2025-10-03	18.8800	19.1500	18.8800	19.1500	-2.196%	3	135	+154.413%
2025-10-02	19.4000	19.5800	19.3500	19.5800	-12.589%	5	135	+148.825%
2025-09-29	22.0500	22.4000	22.0500	22.4000	-8.534%	2	133	+117.500%
2025-09-26	24.5100	24.5100	24.4600	24.4900	+2.683%	50	133	+98.938%
2025-09-25	23.8500	23.8500	23.8500	23.8500	+4.927%	1	183	+104.277%
2025-09-24	22.3500	23.2500	22.3000	22.7300	-16.280%	87	183	+114.342%
2025-09-23	27.1500	27.1500	27.1500	27.1500	+4.423%	1	132	+79.448%
2025-09-17	26.0000	26.0000	26.0000	26.0000	-6.374%	2	132	+87.385%
2025-09-16	28.2500	28.2500	27.5200	27.7700	-4.734%	3	132	+75.441%
2025-09-15	29.1500	29.1500	29.1500	29.1500	-4.332%	50	131	+67.136%
2025-09-12	30.4700	30.4700	30.4700	30.4700	-0.587%	6	81	+59.895%
2025-09-11	30.9000	30.9000	30.6500	30.6500	-11.875%	60	75	+58.956%
2025-09-09	34.7800	34.7800	34.7800	34.7800	-41.830%	1	22	+40.081%
2025-07-11	59.7900	59.7900	59.7900	59.7900	-0.433%	1	21	-18.515%
2025-07-10	60.0000	60.0500	60.0000	60.0500	+0.502%	20	20	-18.868%
2025-07-07	59.5000	59.7500	59.5000	59.7500	+13.593%	20	10	-18.460%
2025-04-25	52.6000	52.6000	52.6000	52.6000	0.000%	2	1	-7.376%