Dark

BABA20270115P180
BABA Jan 15 2027 180.00 Put (BABA270115P00180000)
option OPRA

EOD

Oct 1, 2026

71.41+2.087%(+1.46)1,764

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	72.3500	72.4000	71.4000	71.4100	+2.087%	1,764	500	0.000%
2026-09-25	69.9000	69.9500	69.9000	69.9500	+0.129%	500	601	+2.087%
2026-09-24	69.8500	69.8600	69.8500	69.8600	+5.529%	902	601	+2.219%
2026-09-21	66.2000	66.2000	66.2000	66.2000	-1.415%	228	835	+7.870%
2026-09-18	67.1500	67.1500	67.1500	67.1500	-6.150%	6	607	+6.344%
2026-09-17	71.1500	71.5500	71.1500	71.5500	+1.706%	4,182	601	-0.196%
2026-09-11	70.3500	70.3500	70.3500	70.3500	-2.630%	6	601	+1.507%
2026-09-10	72.2500	72.2500	72.2500	72.2500	+9.802%	901	601	-1.163%
2026-09-02	65.8000	65.8500	65.8000	65.8000	+13.448%	235	825	+8.526%
2026-08-13	58.0000	58.0000	58.0000	58.0000	-27.690%	10	611	+23.121%
2026-07-01	80.2000	80.2100	80.2000	80.2100	-6.841%	902	601	-10.971%
2026-06-26	84.4000	86.1000	84.4000	86.1000	+0.820%	903	601	-17.062%
2026-06-25	83.0700	85.4000	83.0700	85.4000	+6.391%	1,084	601	-16.382%
2026-06-24	79.4000	80.2700	79.2800	80.2700	+7.055%	50	652	-11.038%
2026-06-22	74.8200	74.9800	74.8200	74.9800	+1.599%	75	1,299	-4.761%
2026-06-18	73.7200	73.8000	73.7200	73.8000	+5.009%	7	1,300	-3.238%
2026-06-17	70.2800	70.2800	70.2800	70.2800	+2.703%	1	1,300	+1.608%
2026-06-12	68.4300	68.4300	68.4300	68.4300	+13.766%	1	1,372	+4.355%
2026-06-05	60.1700	60.1700	60.1500	60.1500	+3.351%	35	1,371	+18.720%
2026-06-01	58.2000	58.2000	58.2000	58.2000	+28.761%	30	1,371	+22.698%
2026-05-14	45.2000	45.2000	45.2000	45.2000	+4.028%	3	1,392	+57.987%
2026-05-13	52.9900	52.9900	43.4200	43.4500	-9.667%	3	1,386	+64.350%
2026-05-11	48.0000	48.1000	48.0000	48.1000	-8.763%	5	1,386	+48.462%
2026-04-23	52.3200	52.7200	52.3200	52.7200	-3.443%	6	1,383	+35.451%
2026-04-10	54.6000	54.6000	54.6000	54.6000	-7.143%	4	1,388	+30.788%
2026-03-27	58.8000	58.8000	58.8000	58.8000	+2.779%	15	1,384	+21.446%
2026-03-26	57.2100	57.2100	57.2100	57.2100	-1.192%	2	1,384	+24.821%
2026-03-19	57.9000	57.9000	57.9000	57.9000	+18.284%	30	1,386	+23.333%
2026-03-18	48.9500	48.9500	48.9500	48.9500	-8.505%	1	1,386	+45.884%
2026-03-09	53.5000	53.5000	53.5000	53.5000	+0.982%	9	1,385	+33.477%
2026-03-06	53.1500	53.1500	52.9800	52.9800	+4.807%	40	1,385	+34.787%
2026-03-03	50.5500	50.5500	50.5500	50.5500	+11.319%	1	1,412	+41.266%
2026-03-02	45.4100	45.4100	45.4100	45.4100	+7.023%	1	1,413	+57.256%
2026-02-26	41.8000	42.4300	41.8000	42.4300	+11.658%	4	1,412	+68.301%
2026-02-20	38.0000	38.0000	38.0000	38.0000	+0.264%	5	1,409	+87.921%
2026-02-18	37.8000	37.9000	37.8000	37.9000	+2.432%	5	1,404	+88.417%
2026-02-12	37.0000	37.0000	37.0000	37.0000	+6.936%	1	1,403	+93.000%
2026-02-11	34.6000	34.6000	34.6000	34.6000	+3.284%	16	1,403	+106.387%
2026-02-09	33.5000	33.5000	33.5000	33.5000	-8.893%	500	1,387	+113.164%
2026-02-04	36.7700	36.7700	36.7700	36.7700	+10.720%	1	887	+94.207%
2026-02-03	33.2000	33.7000	33.2000	33.2100	+3.361%	104	886	+115.026%
2026-02-02	32.4700	32.4700	32.0500	32.1300	+15.576%	3	798	+122.253%
2026-01-22	27.8100	27.8100	27.1600	27.8000	-10.467%	17	798	+156.871%
2026-01-21	31.0500	31.0500	31.0500	31.0500	-6.757%	1	786	+129.984%
2026-01-20	33.3000	33.3000	33.3000	33.3000	+0.909%	1	785	+114.444%
2026-01-16	33.0000	33.0000	33.0000	33.0000	+7.492%	2	782	+116.394%
2026-01-15	31.9300	31.9300	30.7000	30.7000	-1.571%	5	782	+132.606%
2026-01-14	30.6000	31.1900	30.6000	31.1900	-23.366%	4	777	+128.952%
2025-12-23	40.7000	40.7000	40.7000	40.7000	-1.928%	1	773	+75.455%
2025-12-18	41.5000	41.5000	41.5000	41.5000	+1.121%	1	774	+72.072%
2025-12-16	41.0400	41.0400	41.0400	41.0400	+11.917%	1	773	+74.001%
2025-12-02	36.6700	36.6700	36.6700	36.6700	-8.781%	10	772	+94.737%
2025-11-20	40.2000	40.2000	40.2000	40.2000	+4.118%	4	762	+77.637%
2025-11-18	38.7100	38.7100	38.6100	38.6100	+0.547%	56	760	+84.952%
2025-11-17	38.4000	38.4000	38.4000	38.4000	-8.571%	1	805	+85.964%
2025-11-14	40.1000	42.0000	40.1000	42.0000	+7.692%	15	805	+70.024%
2025-11-12	38.0000	39.0000	38.0000	39.0000	+5.405%	12	790	+83.103%
2025-11-11	36.0000	37.0000	36.0000	37.0000	+4.225%	13	772	+93.000%
2025-11-10	35.2300	35.5000	35.2300	35.5000	+11.111%	20	772	+101.155%
2025-10-30	32.0000	32.0000	31.9500	31.9500	+1.590%	5	752	+123.505%
2025-10-28	31.1500	31.4500	31.1500	31.4500	+4.312%	7	749	+127.059%
2025-10-27	30.2500	30.2500	30.1500	30.1500	-7.939%	146	597	+136.849%
2025-10-20	33.0000	33.0000	32.7500	32.7500	-8.289%	36	597	+118.046%
2025-10-17	35.7100	35.7100	35.7100	35.7100	-10.050%	1	596	+99.972%
2025-10-10	39.7000	39.7000	39.7000	39.7000	+37.133%	8	596	+79.874%
2025-10-08	29.3000	29.3000	28.9500	28.9500	+7.821%	2	596	+146.667%
2025-10-06	27.0000	27.0000	26.8500	26.8500	+2.286%	6	595	+165.959%
2025-10-02	26.0000	26.5000	26.0000	26.2500	-8.377%	22	590	+172.038%
2025-10-01	28.6500	28.6500	28.6500	28.6500	-1.002%	13	569	+149.250%
2025-09-30	29.0000	29.0000	28.4500	28.9400	-2.428%	50	556	+146.752%
2025-09-29	29.4500	29.7500	29.4500	29.6600	-1.396%	121	521	+140.762%
2025-09-24	30.4100	30.8200	29.8800	30.0800	-16.676%	92	408	+137.400%
2025-09-23	36.0000	36.1000	36.0000	36.1000	-3.243%	50	335	+97.812%
2025-09-19	35.8200	37.3100	35.8200	37.3100	-31.035%	24	290	+91.396%
2025-09-04	54.1000	54.1000	54.1000	54.1000	+7.984%	100	266	+31.996%
2025-09-03	50.1000	50.1000	50.1000	50.1000	-23.570%	100	166	+42.535%
2025-07-15	65.5500	65.5500	65.5500	65.5500	-11.359%	30	66	+8.940%
2025-07-11	73.8000	73.9500	73.8000	73.9500	-0.471%	20	66	-3.435%
2025-07-10	74.2500	74.3000	74.2500	74.3000	+1.433%	20	56	-3.890%
2025-07-07	73.1500	73.2500	73.1500	73.2500	+1.454%	20	46	-2.512%
2025-07-03	72.1000	72.2000	72.1000	72.2000	+3.217%	20	26	-1.094%
2025-07-02	69.8500	69.9500	69.8500	69.9500	+1.745%	20	26	+2.087%
2025-06-30	68.6500	68.7500	68.6500	68.7500	+2.155%	10	16	+3.869%
2025-06-27	67.4000	67.4000	67.2500	67.3000	+22.833%	21	11	+6.107%
2025-02-26	54.9700	54.9700	54.7700	54.7900	-0.291%	50	56	+30.334%
2025-02-20	56.1000	56.1000	54.9500	54.9500	-13.655%	4	6	+29.955%
2025-02-14	63.6900	63.6900	63.6400	63.6400	-14.347%	6	5	+12.209%
2025-02-10	74.1700	74.3000	73.9300	74.3000	-5.675%	5	5	-3.890%
2025-01-30	79.0000	79.0000	78.7700	78.7700	+17.217%	4	2	-9.344%
2024-10-07	67.1900	67.2000	67.1900	67.2000	0.000%	2	1	+6.265%