Dark

BABA20270115P170
BABA Jan 15 2027 170.00 Put (BABA270115P00170000)
option OPRA

EOD

Oct 1, 2026

62.30+5.683%(+3.35)947

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	62.4500	62.4500	62.3000	62.3000	+5.683%	947	154	0.000%
2026-09-24	58.9500	58.9500	58.9500	58.9500	0.000%	1	561	+5.683%
2026-09-23	58.9500	58.9500	58.9500	58.9500	+6.216%	1	566	+5.683%
2026-08-31	55.5000	55.5000	55.5000	55.5000	+6.628%	1	566	+12.252%
2026-08-28	52.0400	52.0500	52.0400	52.0500	+3.996%	2	565	+19.693%
2026-08-21	50.0500	50.0500	50.0500	50.0500	-5.655%	1	563	+24.476%
2026-07-21	53.0500	53.0500	53.0500	53.0500	+3.250%	1	563	+17.436%
2026-07-20	52.5000	52.5000	51.3800	51.3800	-31.502%	4	562	+21.253%
2026-06-29	75.0000	75.0100	75.0000	75.0100	+8.318%	2	565	-16.944%
2026-06-24	69.2500	69.2500	69.2500	69.2500	+3.281%	5	757	-10.036%
2026-06-23	67.0500	67.0500	67.0500	67.0500	+4.439%	1	757	-7.084%
2026-06-18	64.3000	64.3000	64.2000	64.2000	+8.519%	6	752	-2.960%
2026-06-12	59.1600	59.1600	59.1600	59.1600	+0.237%	1	752	+5.308%
2026-06-11	60.6500	60.9000	59.0200	59.0200	+13.806%	40	752	+5.557%
2026-06-08	52.1000	52.1000	51.8600	51.8600	+0.895%	2	732	+20.131%
2026-06-05	52.0000	52.0000	51.4000	51.4000	+17.058%	30	732	+21.206%
2026-06-02	43.9100	43.9100	43.9100	43.9100	+4.126%	1	722	+41.881%
2026-05-05	42.1700	42.1700	42.1700	42.1700	-0.378%	1	722	+47.735%
2026-05-04	42.3300	42.3300	42.3300	42.3300	+11.248%	1	721	+47.177%
2026-04-20	38.0500	38.0500	38.0500	38.0500	-25.465%	49	721	+63.732%
2026-03-30	51.1000	51.1000	51.0500	51.0500	+1.350%	5	727	+22.037%
2026-03-20	50.3700	50.3700	50.3700	50.3700	+19.929%	1	732	+23.685%
2026-03-18	42.0000	42.0000	42.0000	42.0000	-3.204%	1	732	+48.333%
2026-03-12	43.3900	43.3900	43.3900	43.3900	+2.094%	2	732	+43.581%
2026-03-11	41.8600	42.5000	41.8600	42.5000	-6.573%	2	732	+46.588%
2026-03-09	45.5000	45.5500	45.4900	45.4900	+3.433%	65	733	+36.953%
2026-03-04	43.9800	43.9800	43.9800	43.9800	+34.908%	1	706	+41.655%
2026-02-19	31.8500	32.6000	31.8500	32.6000	+1.337%	11	706	+91.104%
2026-02-17	31.7500	32.1700	31.7500	32.1700	+13.675%	23	704	+93.659%
2026-02-11	28.3000	28.3000	28.3000	28.3000	+11.024%	9	715	+120.141%
2026-02-02	25.5000	25.5000	25.4900	25.4900	+2.369%	3	706	+144.410%
2026-01-30	24.3000	24.9500	24.3000	24.9000	-3.301%	16	705	+150.201%
2026-01-26	25.7500	25.7500	25.7500	25.7500	+7.292%	1	690	+141.942%
2026-01-23	23.5000	24.0000	23.5000	24.0000	+8.157%	11	690	+159.583%
2026-01-22	22.1500	22.1900	22.0000	22.1900	-13.388%	8	680	+180.757%
2026-01-21	26.4000	26.4000	25.6200	25.6200	-5.111%	2	685	+143.169%
2026-01-16	27.4500	27.4500	27.0000	27.0000	+8.000%	10	685	+130.741%
2026-01-15	24.8500	25.0000	24.1500	25.0000	-1.186%	480	685	+149.200%
2026-01-14	25.3000	25.3000	25.3000	25.3000	-4.528%	1	525	+146.245%
2026-01-13	27.0000	27.0000	26.3200	26.5000	0.000%	12	524	+135.094%
2026-01-12	28.0000	28.0200	26.4000	26.5000	-21.829%	58	531	+135.094%
2026-01-09	34.0000	34.0000	33.9000	33.9000	+6.537%	24	528	+83.776%
2026-01-08	31.8200	31.8200	31.8200	31.8200	-11.611%	1	546	+95.789%
2026-01-07	36.0000	36.0000	36.0000	36.0000	+3.448%	5	545	+73.056%
2025-12-30	34.7100	34.8000	34.7100	34.8000	+5.711%	15	545	+79.023%
2025-12-23	33.3500	33.3500	32.9200	32.9200	-0.242%	2	555	+89.247%
2025-12-19	33.0000	33.0000	33.0000	33.0000	+4.101%	1	555	+88.788%
2025-12-11	32.9000	32.9000	31.7000	31.7000	+1.116%	2	554	+96.530%
2025-12-09	31.7500	31.7500	31.3500	31.3500	+3.465%	6	554	+98.724%
2025-12-05	30.5000	30.5000	30.3000	30.3000	-3.195%	5	554	+105.611%
2025-12-03	31.3000	31.3000	31.3000	31.3000	+3.300%	3	555	+99.042%
2025-12-02	30.3000	30.3000	30.3000	30.3000	+3.413%	3	554	+105.611%
2025-12-01	30.6800	30.7000	29.3000	29.3000	-8.438%	7	554	+112.628%
2025-11-28	32.0000	32.0000	32.0000	32.0000	0.000%	19	558	+94.688%
2025-11-26	31.8100	32.0000	31.0000	32.0000	+0.471%	25	560	+94.688%
2025-11-25	31.9400	31.9400	31.8500	31.8500	-10.307%	4	560	+95.604%
2025-11-21	35.0000	36.0100	35.0000	35.5100	+4.441%	15	556	+75.444%
2025-11-20	33.0000	34.0000	33.0000	34.0000	+6.250%	10	561	+83.235%
2025-11-19	32.0000	32.0000	32.0000	32.0000	+0.787%	5	551	+94.688%
2025-11-18	31.8100	31.8100	31.7100	31.7500	-9.286%	45	546	+96.220%
2025-11-14	34.0000	35.0000	34.0000	35.0000	+6.061%	10	581	+78.000%
2025-11-12	32.0000	33.0000	32.0000	33.0000	+6.452%	10	571	+88.788%
2025-11-11	30.0000	31.0000	30.0000	31.0000	+4.202%	11	561	+100.968%
2025-11-10	29.0700	29.7500	29.0700	29.7500	-0.833%	40	556	+109.412%
2025-11-04	30.0000	30.0000	30.0000	30.0000	+1.010%	3	526	+107.667%
2025-11-03	29.7000	29.7000	29.7000	29.7000	+4.028%	6	517	+109.764%
2025-10-31	27.9000	28.5500	27.9000	28.5500	+7.940%	5	517	+118.214%
2025-10-30	26.4500	26.4500	26.4500	26.4500	+6.225%	5	513	+135.539%
2025-10-28	24.9000	24.9000	24.9000	24.9000	-14.726%	10	512	+150.201%
2025-10-21	29.2000	29.2000	29.2000	29.2000	+7.353%	1	502	+113.356%
2025-10-20	27.2000	27.2000	27.2000	27.2000	-18.854%	1	503	+129.044%
2025-10-10	32.8700	33.5200	32.8700	33.5200	+27.211%	5	502	+85.859%
2025-10-09	26.3500	26.3500	26.3500	26.3500	+20.872%	10	497	+136.433%
2025-10-06	21.8000	21.8000	21.8000	21.8000	+0.693%	2	497	+185.780%
2025-10-02	21.4700	21.7000	21.4700	21.6500	-12.702%	3	497	+187.760%
2025-09-30	24.8000	24.8000	24.8000	24.8000	+2.479%	10	497	+151.210%
2025-09-29	24.2000	24.2000	24.2000	24.2000	-5.653%	1	487	+157.438%
2025-09-25	25.6500	25.6500	25.6500	25.6500	+1.584%	250	486	+142.885%
2025-09-24	25.4500	25.5300	25.2500	25.2500	-16.667%	26	304	+146.733%
2025-09-18	30.3000	30.3000	30.3000	30.3000	+3.237%	20	285	+105.611%
2025-09-17	29.4500	29.5500	29.3500	29.3500	-22.478%	8	265	+112.266%
2025-09-09	37.8600	37.8600	37.8600	37.8600	-15.074%	25	264	+64.554%
2025-09-05	44.5000	44.5800	44.5000	44.5800	+6.143%	10	239	+39.749%
2025-09-02	42.0000	42.0500	42.0000	42.0000	-21.201%	20	239	+48.333%
2025-08-28	53.2500	53.3300	53.2500	53.3000	-0.560%	75	223	+16.886%
2025-08-08	54.6000	54.6000	53.6000	53.6000	+0.187%	29	148	+16.231%
2025-08-07	53.4000	53.5000	53.4000	53.5000	-7.037%	10	119	+16.449%
2025-07-15	57.4500	57.5500	57.4500	57.5500	-8.578%	20	114	+8.254%
2025-07-14	62.9000	62.9500	62.9000	62.9500	-2.327%	10	104	-1.033%
2025-07-11	64.3500	64.6500	64.2000	64.4500	-0.998%	137	99	-3.336%
2025-07-10	65.0000	65.1000	65.0000	65.1000	-2.326%	20	30	-4.301%
2025-07-09	66.6000	66.6500	66.6000	66.6500	+4.385%	10	20	-6.527%
2025-07-07	63.8000	63.8500	63.8000	63.8500	+1.510%	20	15	-2.428%
2025-07-03	62.8500	62.9000	62.8500	62.9000	+12.021%	10	37	-0.954%
2025-04-30	56.1500	56.2000	56.1500	56.1500	+0.627%	8	37	+10.953%
2025-04-29	56.6500	56.7500	55.7000	55.8000	-2.618%	10	37	+11.649%
2025-04-28	57.2100	57.3000	57.2100	57.3000	+19.003%	20	32	+8.726%
2025-02-20	48.1500	48.1500	48.1500	48.1500	-30.719%	23	25	+29.387%
2025-01-30	69.7500	69.7500	69.5000	69.5000	-14.713%	4	2	-10.360%
2025-01-24	81.5000	81.5000	81.4900	81.4900	-5.012%	4	2	-23.549%
2024-12-05	85.7900	85.7900	85.7900	85.7900	+1.527%	1	2	-27.381%
2024-12-03	84.5000	84.5000	84.5000	84.5000	-0.635%	1	2	-26.272%
2024-11-25	85.0500	85.0500	85.0400	85.0400	+16.557%	2	4	-26.740%
2024-10-25	72.9700	72.9700	72.9600	72.9600	+4.169%	20	31	-14.611%
2024-10-22	70.0400	70.0400	70.0400	70.0400	+15.730%	10	21	-11.051%
2024-10-02	60.1000	60.5200	59.9400	60.5200	-1.433%	9	11	+2.941%
2024-10-01	61.8200	61.8200	61.4000	61.4000	0.000%	4	2	+1.466%