Dark

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

EOD

Sep 30, 2026

56.79+21.476%(+10.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	56.7900	56.7900	56.7900	56.7900	+21.476%	5	661	0.000%
2026-09-22	46.7500	46.7500	46.7500	46.7500	-10.952%	4	1,027	+21.476%
2026-09-01	52.5000	52.5000	52.5000	52.5000	+11.821%	1	1,031	+8.171%
2026-08-24	46.9500	46.9500	46.9500	46.9500	+0.968%	50	1,030	+20.958%
2026-08-21	46.5000	46.5000	46.5000	46.5000	+17.424%	30	1,030	+22.129%
2026-08-05	39.6000	39.6000	39.6000	39.6000	-16.279%	2	1,031	+43.409%
2026-07-31	47.3000	47.3000	47.3000	47.3000	-2.915%	2	1,031	+20.063%
2026-07-21	48.8500	48.8500	48.5500	48.7200	+3.660%	20	1,031	+16.564%
2026-07-20	46.9500	47.0000	46.9500	47.0000	-2.287%	8	1,046	+20.830%
2026-07-15	47.9000	48.1000	47.7500	48.1000	-10.093%	66	1,050	+18.067%
2026-07-13	53.0500	53.5500	53.0000	53.5000	-20.916%	30	1,050	+6.150%
2026-07-06	67.6500	67.6500	67.6500	67.6500	-4.409%	1	1,051	-16.053%
2026-06-26	71.7000	71.7000	70.7700	70.7700	+1.681%	20	1,050	-19.754%
2026-06-25	68.9000	69.6000	68.9000	69.6000	+7.740%	108	1,090	-18.405%
2026-06-24	64.0500	64.6000	64.0000	64.6000	+2.540%	63	1,094	-12.090%
2026-06-23	63.0000	63.0000	63.0000	63.0000	+6.329%	1	1,092	-9.857%
2026-06-18	59.0000	59.2500	59.0000	59.2500	+9.358%	10	1,099	-4.152%
2026-06-11	55.9000	55.9000	54.1800	54.1800	+4.797%	21	1,099	+4.817%
2026-06-10	51.7300	51.7300	51.7000	51.7000	+6.995%	2	1,100	+9.845%
2026-06-08	48.3200	48.3200	48.3200	48.3200	+31.304%	1	1,098	+17.529%
2026-05-11	36.7000	36.8000	36.7000	36.8000	-6.433%	20	1,098	+54.321%
2026-04-27	39.3500	39.3500	39.3300	39.3300	-1.057%	3	1,097	+44.394%
2026-04-23	39.7500	39.7500	39.7500	39.7500	+16.603%	1	1,095	+42.868%
2026-04-17	34.4100	34.4100	34.0000	34.0900	-15.619%	11	1,094	+66.588%
2026-04-14	40.4000	40.4000	40.4000	40.4000	-8.804%	6	1,088	+40.569%
2026-03-26	44.3000	44.3000	44.3000	44.3000	-1.730%	4	1,094	+28.194%
2026-03-19	45.0800	45.0800	45.0800	45.0800	+20.374%	1	1,090	+25.976%
2026-03-16	37.5800	37.5800	37.4500	37.4500	-3.604%	7	1,089	+51.642%
2026-03-11	39.0200	39.0200	38.8500	38.8500	+21.217%	26	1,084	+46.178%
2026-02-27	32.0500	32.0500	32.0500	32.0500	-0.774%	1	1,064	+77.192%
2026-02-26	31.2900	32.3500	31.2500	32.3000	+8.027%	16	1,064	+75.820%
2026-02-25	29.5500	29.9000	29.5500	29.9000	+2.749%	4	1,056	+89.933%
2026-02-24	29.0500	29.1000	28.9500	29.1000	+2.972%	92	1,056	+95.155%
2026-02-23	28.2600	28.2600	28.2600	28.2600	+0.319%	1	984	+100.955%
2026-02-20	30.3000	30.3000	28.1700	28.1700	-3.196%	46	983	+101.597%
2026-02-19	29.1000	29.1000	29.1000	29.1000	+5.511%	1	982	+95.155%
2026-02-13	27.5800	27.5800	27.5800	27.5800	+4.075%	1	983	+105.910%
2026-02-12	26.5000	26.5000	26.5000	26.5000	+6.812%	1	983	+114.302%
2026-02-11	25.3500	25.6500	24.8000	24.8100	+4.772%	45	983	+128.900%
2026-02-10	23.6800	23.6800	23.6800	23.6800	-6.218%	1	973	+139.823%
2026-02-09	25.2500	25.2500	25.2500	25.2500	-0.394%	1	974	+124.911%
2026-02-06	25.1000	25.3600	25.1000	25.3500	-7.952%	4	973	+124.024%
2026-02-05	27.5500	27.5500	27.5400	27.5400	+1.250%	2	976	+106.209%
2026-02-04	25.3100	27.4000	25.3100	27.2000	+6.043%	84	975	+108.787%
2026-02-03	25.7000	25.7500	25.6500	25.6500	+22.143%	85	899	+121.404%
2026-01-28	20.8300	21.0500	20.8300	21.0000	+5.158%	8	865	+170.429%
2026-01-22	20.0000	20.0000	19.7000	19.9700	-14.439%	9	866	+184.377%
2026-01-21	23.3400	23.3400	23.3400	23.3400	-6.340%	2	871	+143.316%
2026-01-20	24.5000	24.9200	24.5000	24.9200	+0.891%	6	870	+127.889%
2026-01-16	24.7000	24.7000	24.7000	24.7000	+13.407%	1	864	+129.919%
2026-01-15	21.7800	21.7800	21.7800	21.7800	-5.999%	1	864	+160.744%
2026-01-13	24.2900	24.2900	23.1700	23.1700	-2.360%	2	863	+145.101%
2026-01-12	23.7500	23.7500	23.7000	23.7300	-21.941%	20	861	+139.317%
2026-01-09	30.4500	30.4500	30.4000	30.4000	+1.877%	14	852	+86.809%
2026-01-08	29.8400	29.8400	29.8400	29.8400	+1.670%	2	852	+90.315%
2026-01-06	29.1000	29.3500	29.1000	29.3500	-7.907%	14	854	+93.492%
2025-12-31	32.0000	32.3000	31.8700	31.8700	+1.724%	27	864	+78.193%
2025-12-30	31.5100	31.5100	31.3300	31.3300	+6.928%	11	864	+81.264%
2025-12-26	29.3000	29.3000	29.3000	29.3000	-2.561%	1	868	+93.823%
2025-12-23	30.1000	30.1000	30.0700	30.0700	-0.759%	30	867	+88.859%
2025-12-22	30.3000	30.3000	30.3000	30.3000	-5.016%	10	837	+87.426%
2025-12-17	32.1200	32.1300	31.8500	31.9000	+13.725%	36	837	+78.025%
2025-12-11	28.0500	28.1000	28.0500	28.0500	+8.301%	252	835	+102.460%
2025-12-01	26.7000	26.7000	25.9000	25.9000	-8.642%	79	660	+119.266%
2025-11-24	27.8500	28.3500	27.8500	28.3500	-11.434%	48	658	+100.317%
2025-11-21	32.0000	32.5100	32.0000	32.0100	+3.258%	15	657	+77.413%
2025-11-20	30.0000	31.0000	30.0000	31.0000	+7.639%	11	662	+83.194%
2025-11-19	28.8000	28.8000	28.8000	28.8000	-0.208%	1	653	+97.188%
2025-11-18	29.2300	29.2300	28.7600	28.8600	-3.024%	56	653	+96.778%
2025-11-17	28.9500	29.8200	28.9500	29.7600	-7.145%	26	709	+90.827%
2025-11-14	30.5000	32.0500	30.5000	32.0500	+8.460%	16	713	+77.192%
2025-11-12	29.0000	29.5500	29.0000	29.5500	+5.536%	27	698	+92.183%
2025-11-11	27.0000	28.0000	26.5000	28.0000	+4.283%	31	660	+102.821%
2025-11-10	26.4200	26.8500	26.4200	26.8500	+4.475%	13	660	+111.508%
2025-11-07	25.7000	25.7000	25.7000	25.7000	-4.461%	1	647	+120.973%
2025-11-05	27.1200	27.2000	26.9000	26.9000	+1.128%	104	646	+111.115%
2025-11-03	26.6000	26.6000	26.6000	26.6000	+3.301%	8	577	+113.496%
2025-10-31	25.7500	25.7500	25.7500	25.7500	+5.967%	1	577	+120.544%
2025-10-30	24.3000	24.3000	24.3000	24.3000	-1.220%	15	577	+133.704%
2025-10-20	24.6000	24.6000	24.6000	24.6000	-13.684%	8	577	+130.854%
2025-10-16	26.8000	28.5000	26.8000	28.5000	0.000%	258	577	+99.263%
2025-10-14	28.0500	28.5000	27.7500	28.5000	-5.629%	330	393	+99.263%
2025-10-10	29.0300	30.2000	29.0300	30.2000	+25.467%	2	203	+88.046%
2025-10-09	23.7500	24.0700	23.7500	24.0700	+12.214%	17	201	+135.937%
2025-10-08	21.4500	21.4500	21.4500	21.4500	+10.853%	20	216	+164.755%
2025-10-06	19.7000	19.7000	19.3500	19.3500	+1.044%	63	196	+193.488%
2025-10-03	18.8800	19.1500	18.8800	19.1500	-2.196%	3	135	+196.554%
2025-10-02	19.4000	19.5800	19.3500	19.5800	-12.589%	5	135	+190.041%
2025-09-29	22.0500	22.4000	22.0500	22.4000	-8.534%	2	133	+153.527%
2025-09-26	24.5100	24.5100	24.4600	24.4900	+2.683%	50	133	+131.891%
2025-09-25	23.8500	23.8500	23.8500	23.8500	+4.927%	1	183	+138.113%
2025-09-24	22.3500	23.2500	22.3000	22.7300	-16.280%	87	183	+149.846%
2025-09-23	27.1500	27.1500	27.1500	27.1500	+4.423%	1	132	+109.171%
2025-09-17	26.0000	26.0000	26.0000	26.0000	-6.374%	2	132	+118.423%
2025-09-16	28.2500	28.2500	27.5200	27.7700	-4.734%	3	132	+104.501%
2025-09-15	29.1500	29.1500	29.1500	29.1500	-4.332%	50	131	+94.820%
2025-09-12	30.4700	30.4700	30.4700	30.4700	-0.587%	6	81	+86.380%
2025-09-11	30.9000	30.9000	30.6500	30.6500	-11.875%	60	75	+85.285%
2025-09-09	34.7800	34.7800	34.7800	34.7800	-41.830%	1	22	+63.283%
2025-07-11	59.7900	59.7900	59.7900	59.7900	-0.433%	1	21	-5.018%
2025-07-10	60.0000	60.0500	60.0000	60.0500	+0.502%	20	20	-5.429%
2025-07-07	59.5000	59.7500	59.5000	59.7500	+13.593%	20	10	-4.954%
2025-04-25	52.6000	52.6000	52.6000	52.6000	0.000%	2	1	+7.966%