Dark

BABA20270115P200
BABA Jan 15 2027 200.00 Put (BABA270115P00200000)
option OPRA

EOD

Jul 27, 2026

85.40-2.400%(-2.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	85.4000	85.4000	85.4000	85.4000	-2.400%	2	7	0.000%
2026-07-10	87.6300	87.8000	87.5000	87.5000	-2.561%	5	5	-2.400%
2026-07-09	89.8000	89.8000	89.8000	89.8000	-1.546%	1	6	-4.900%
2026-07-08	91.2000	91.2100	91.2000	91.2100	-6.595%	6	6	-6.370%
2026-06-23	97.6700	97.6700	97.6500	97.6500	+11.511%	2	183	-12.545%
2026-06-15	87.1500	87.5800	87.0500	87.5700	-0.091%	65	183	-2.478%
2026-06-12	87.5600	87.6500	87.5600	87.6500	+11.160%	5	213	-2.567%
2026-06-05	78.8500	78.8500	78.8500	78.8500	+3.955%	3	269	+8.307%
2026-06-01	75.8500	75.8500	75.8500	75.8500	-0.850%	20	272	+12.591%
2026-05-28	76.5000	76.5000	76.5000	76.5000	+11.679%	1	252	+11.634%
2026-05-18	68.5000	68.5000	68.5000	68.5000	+12.295%	4	252	+24.672%
2026-05-14	63.8900	64.3500	61.0000	61.0000	-13.414%	15	256	+40.000%
2026-05-01	69.6800	70.4500	69.6800	70.4500	-0.283%	14	266	+21.221%
2026-04-23	70.6500	70.6500	70.6500	70.6500	+6.321%	5	266	+20.878%
2026-04-22	66.4500	66.4500	66.4500	66.4500	+3.183%	2	266	+28.518%
2026-04-16	64.4000	64.4000	64.4000	64.4000	-18.118%	1	266	+32.609%
2026-04-06	78.6500	78.6500	78.6500	78.6500	-1.193%	1	267	+8.582%
2026-04-02	79.6000	79.6000	79.6000	79.6000	+1.350%	20	247	+7.286%
2026-03-30	78.5400	78.5400	78.5400	78.5400	+3.478%	1	247	+8.734%
2026-03-26	75.9000	75.9000	75.9000	75.9000	-2.102%	12	247	+12.516%
2026-03-20	77.5300	77.5300	77.5300	77.5300	+3.167%	2	247	+10.151%
2026-03-19	75.1500	75.1500	75.1500	75.1500	+13.691%	4	247	+13.639%
2026-03-10	68.0000	68.0000	66.1000	66.1000	-9.452%	3	247	+29.198%
2026-03-09	73.0000	73.0000	73.0000	73.0000	+1.389%	2	249	+16.986%
2026-03-06	72.0000	72.0000	72.0000	72.0000	-0.758%	2	257	+18.611%
2026-03-05	72.4000	72.5500	72.4000	72.5500	+4.569%	55	259	+17.712%
2026-03-04	68.9000	69.3800	68.9000	69.3800	+3.014%	7	274	+23.090%
2026-03-03	68.1000	68.1000	67.3500	67.3500	+12.157%	2	268	+26.800%
2026-02-27	60.0500	60.0500	60.0500	60.0500	+10.896%	12	267	+42.215%
2026-02-23	54.3000	54.3000	54.1500	54.1500	+1.690%	2	264	+57.710%
2026-02-20	53.2500	53.2500	53.2500	53.2500	+23.693%	5	263	+60.376%
2026-01-30	43.0600	43.0600	43.0500	43.0500	-0.232%	5	263	+98.374%
2026-01-27	41.8700	43.1500	41.8700	43.1500	-1.032%	5	268	+97.914%
2026-01-26	44.7700	44.7700	43.3500	43.6000	+8.189%	29	268	+95.872%
2026-01-22	40.5000	40.5000	39.5200	40.3000	-14.709%	6	267	+111.911%
2026-01-20	47.3200	47.3200	47.2500	47.2500	+2.717%	5	264	+80.741%
2026-01-13	46.0000	46.0000	46.0000	46.0000	-0.648%	1	259	+85.652%
2026-01-12	46.4100	46.4100	46.3000	46.3000	-14.164%	2	258	+84.449%
2026-01-08	54.0000	54.0000	53.9400	53.9400	-6.597%	20	256	+58.324%
2025-12-30	57.7500	57.7500	57.7500	57.7500	+1.209%	10	246	+47.879%
2025-12-29	57.0600	57.0600	57.0600	57.0600	+1.893%	1	256	+49.667%
2025-12-23	56.0000	56.0000	56.0000	56.0000	+0.665%	1	255	+52.500%
2025-12-22	56.0000	56.1500	55.6300	55.6300	-3.921%	12	255	+53.514%
2025-12-18	57.9000	57.9000	57.9000	57.9000	+1.579%	1	245	+47.496%
2025-12-17	57.0000	57.0000	57.0000	57.0000	+6.343%	1	245	+49.825%
2025-12-12	53.6000	53.6000	53.6000	53.6000	+0.037%	3	244	+59.328%
2025-11-26	53.5800	53.5800	53.5800	53.5800	-9.186%	1	244	+59.388%
2025-11-21	59.0000	59.0000	59.0000	59.0000	+9.259%	1	244	+44.746%
2025-11-18	54.0000	54.0000	54.0000	54.0000	+5.986%	1	243	+58.148%
2025-11-11	50.9500	50.9500	50.9500	50.9500	+21.050%	3	240	+67.615%
2025-10-29	41.8700	43.3000	41.8700	42.0900	-3.241%	4	240	+102.899%
2025-10-28	43.5000	43.5000	43.5000	43.5000	+1.874%	1	242	+96.322%
2025-10-27	42.7000	42.7000	42.7000	42.7000	-8.722%	12	253	+100.000%
2025-10-23	46.7800	46.7800	46.7800	46.7800	-4.957%	1	253	+82.557%
2025-10-22	49.2200	49.2200	49.2200	49.2200	+3.621%	12	253	+73.507%
2025-10-21	47.5000	47.5000	47.5000	47.5000	-2.664%	1	253	+79.789%
2025-10-17	48.8000	48.8000	48.8000	48.8000	-2.400%	1	252	+75.000%
2025-10-15	50.0000	50.0000	50.0000	50.0000	-5.696%	1	252	+70.800%
2025-10-10	53.0200	53.0200	53.0200	53.0200	+38.325%	1	252	+61.071%
2025-10-06	38.0500	38.3300	37.5000	38.3300	+2.132%	23	251	+122.802%
2025-10-02	38.0500	38.0500	37.5300	37.5300	-6.058%	41	230	+127.551%
2025-10-01	39.9500	39.9500	39.9500	39.9500	-4.994%	2	220	+113.767%
2025-09-29	42.0500	42.0500	42.0500	42.0500	-2.504%	1	218	+103.092%
2025-09-24	42.7200	43.1300	42.2500	43.1300	-14.272%	23	217	+98.006%
2025-09-19	49.3800	50.3100	49.3800	50.3100	+4.291%	42	196	+69.748%
2025-09-17	48.2400	48.2400	48.2400	48.2400	-13.081%	1	154	+77.032%
2025-09-12	55.5000	55.5000	55.5000	55.5000	-2.632%	20	153	+53.874%
2025-09-11	57.3400	57.3400	57.0000	57.0000	-4.682%	20	153	+49.825%
2025-09-10	59.8000	59.8000	59.8000	59.8000	-1.157%	3	143	+42.809%
2025-09-09	60.0000	60.5000	60.0000	60.5000	-6.923%	40	140	+41.157%
2025-09-08	65.2000	65.2000	65.0000	65.0000	-1.664%	16	115	+31.385%
2025-09-02	66.8000	66.8000	66.1000	66.1000	-16.319%	31	100	+29.198%
2025-07-23	78.9900	78.9900	78.9900	78.9900	-1.386%	7	69	+8.115%
2025-07-22	80.0500	80.1500	80.0500	80.1000	-1.294%	46	69	+6.617%
2025-07-21	80.5500	81.1500	80.3000	81.1500	+1.438%	20	28	+5.237%
2025-07-18	80.1000	80.1000	80.0000	80.0000	-3.788%	7	21	+6.750%
2025-07-17	83.1500	83.1500	83.1500	83.1500	-0.419%	3	14	+2.706%
2025-07-15	85.5900	85.5900	83.5000	83.5000	-12.721%	14	14	+2.275%
2025-07-09	95.6700	95.6700	95.6700	95.6700	+4.557%	1	46	-10.735%
2025-07-03	91.6000	91.6000	91.5000	91.5000	+3.157%	10	46	-6.667%
2025-07-02	88.6000	88.7000	88.6000	88.7000	+2.366%	20	46	-3.720%
2025-07-01	86.6000	86.6500	86.6000	86.6500	-0.971%	20	36	-1.443%
2025-06-30	87.4500	87.5000	87.4500	87.5000	+1.685%	40	26	-2.400%
2025-06-27	86.0000	86.0500	86.0000	86.0500	-0.405%	10	12	-0.755%
2025-06-26	86.3500	86.4000	86.3500	86.4000	+2.613%	2	7	-1.157%
2025-06-25	84.2000	84.2000	84.2000	84.2000	+0.658%	1	6	+1.425%
2025-06-24	84.2000	84.2000	83.1100	83.6500	-2.958%	22	7	+2.092%
2025-06-23	86.2000	86.2000	86.2000	86.2000	-2.045%	1	5	-0.928%
2025-06-20	86.5000	88.0000	86.5000	88.0000	-0.114%	8	4	-2.955%
2025-06-18	86.2000	88.1000	86.1100	88.1000	+32.183%	8	45	-3.065%
2025-03-19	66.6600	66.6600	66.5000	66.6500	-33.196%	5	45	+28.132%
2025-01-31	99.4200	99.7700	99.3300	99.7700	-12.267%	80	40	-14.403%
2025-01-06	113.7200	113.7200	113.7200	113.7200	-1.001%	1	21	-24.903%
2025-01-03	114.8700	114.8700	114.8700	114.8700	-0.649%	2	21	-25.655%
2024-12-19	115.6200	115.6200	115.6200	115.6200	+4.776%	1	21	-26.137%
2024-12-10	110.3500	110.3600	110.3500	110.3500	-1.701%	5	21	-22.610%
2024-12-06	112.2600	112.2600	112.2600	112.2600	-2.170%	4	21	-23.927%
2024-12-05	115.3700	115.7800	114.7000	114.7500	+0.236%	45	21	-25.577%
2024-12-02	114.4300	114.4800	114.4200	114.4800	-0.452%	8	21	-25.402%
2024-11-25	115.0100	115.0100	115.0000	115.0000	+5.360%	3	24	-25.739%
2024-11-14	109.1500	109.1500	109.1500	109.1500	+3.283%	2	21	-21.759%
2024-11-08	105.6500	105.6800	105.6500	105.6800	+1.959%	20	31	-19.190%
2024-10-24	103.6500	103.6500	103.6500	103.6500	+8.025%	1	21	-17.607%
2024-10-15	95.9500	95.9500	95.9500	95.9500	0.000%	50	21	-10.995%