Dark

BABA20270115P50
BABA Jan 15 2027 50.00 Put (BABA270115P00050000)
option OPRA

Inactive

Sep 21, 2026

0.0500-61.538%(-0.0800)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1200	0.1300	0.0500	0.0500	-61.538%	8	13,101	0.000%
2026-09-18	0.1300	0.1300	0.1300	0.1300	+62.500%	2	13,098	-61.538%
2026-09-17	0.1300	0.1300	0.0800	0.0800	0.000%	2	13,097	-37.500%
2026-09-15	0.1300	0.1300	0.0800	0.0800	0.000%	2	13,098	-37.500%
2026-09-14	0.1400	0.1400	0.0800	0.0800	-46.667%	4	13,097	-37.500%
2026-09-11	0.1500	0.1500	0.1500	0.1500	+114.286%	1	13,096	-66.667%
2026-09-10	0.1100	0.1100	0.0700	0.0700	-12.500%	2	13,095	-28.571%
2026-09-09	0.1300	0.1300	0.0800	0.0800	+14.286%	6	13,096	-37.500%
2026-09-04	0.1300	0.1300	0.0700	0.0700	0.000%	2	13,097	-28.571%
2026-09-03	0.1300	0.1300	0.0700	0.0700	+40.000%	4	13,097	-28.571%
2026-08-26	0.1300	0.1300	0.0500	0.0500	-16.667%	22	13,098	0.000%
2026-08-20	0.0600	0.0600	0.0600	0.0600	+20.000%	11	13,099	-16.667%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-64.286%	8	13,099	0.000%
2026-08-14	0.1400	0.1400	0.1400	0.1400	+40.000%	1	13,099	-64.286%
2026-08-11	0.1000	0.1000	0.1000	0.1000	+66.667%	1	13,098	-50.000%
2026-08-10	0.0700	0.0700	0.0600	0.0600	-33.333%	5	13,098	-16.667%
2026-08-06	0.0900	0.0900	0.0900	0.0900	-10.000%	2	13,098	-44.444%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	13,098	-50.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-75.000%	21	13,098	-50.000%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-13.043%	3	13,111	-87.500%
2026-07-07	0.4600	0.4600	0.4600	0.4600	-8.000%	20	13,111	-89.130%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+25.000%	1	13,091	-90.000%
2026-07-01	0.4000	0.4000	0.4000	0.4000	-18.367%	60	13,091	-87.500%
2026-06-26	0.4900	0.4900	0.4900	0.4900	+4.255%	2	13,071	-89.796%
2026-06-25	0.3200	0.4700	0.3200	0.4700	+67.857%	21	13,071	-89.362%
2026-06-15	0.2800	0.2800	0.2800	0.2800	-12.500%	2	13,065	-82.143%
2026-06-11	0.3000	0.3200	0.3000	0.3200	+39.130%	12	13,064	-84.375%
2026-06-09	0.2300	0.2300	0.2300	0.2300	+9.524%	1	13,055	-78.261%
2026-06-03	0.1600	0.2100	0.1600	0.2100	+61.538%	5	13,055	-76.190%
2026-06-02	0.1500	0.1500	0.1300	0.1300	-38.095%	2	13,056	-61.538%
2026-06-01	0.1800	0.2100	0.1100	0.2100	+23.529%	6	13,054	-76.190%
2026-05-26	0.1100	0.1800	0.1100	0.1700	-19.048%	4	13,056	-70.588%
2026-05-22	0.2100	0.2100	0.2100	0.2100	+16.667%	1	13,053	-76.190%
2026-05-21	0.2600	0.2700	0.1800	0.1800	+50.000%	11	13,056	-72.222%
2026-05-20	0.1200	0.1200	0.1100	0.1200	-25.000%	6	13,056	-58.333%
2026-05-19	0.2100	0.2100	0.1600	0.1600	-5.882%	2	13,057	-68.750%
2026-05-18	0.2200	0.2200	0.1200	0.1700	-34.615%	10	13,057	-70.588%
2026-05-15	0.2600	0.2600	0.1000	0.2600	+8.333%	6	13,057	-80.769%
2026-05-14	0.2300	0.2400	0.2300	0.2400	-14.286%	7	13,057	-79.167%
2026-05-13	0.3700	0.3700	0.1000	0.2800	+86.667%	43	13,064	-82.143%
2026-05-12	0.3700	0.3700	0.1500	0.1500	-40.000%	3	13,064	-66.667%
2026-05-08	0.1800	0.2500	0.1200	0.2500	+13.636%	17	13,064	-80.000%
2026-05-07	0.2100	0.2200	0.1500	0.2200	-45.000%	4	13,063	-77.273%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+53.846%	5	13,062	-87.500%
2026-05-05	0.2200	0.2600	0.2100	0.2600	+4.000%	14	13,059	-80.769%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-40.476%	1	13,053	-80.000%
2026-04-29	0.4200	0.4200	0.4200	0.4200	+40.000%	1	13,054	-88.095%
2026-04-22	0.3000	0.3000	0.3000	0.3000	+20.000%	1	13,053	-83.333%
2026-04-17	0.2500	0.2500	0.2500	0.2500	-32.432%	1	13,052	-80.000%
2026-04-16	0.3700	0.3700	0.3700	0.3700	-15.909%	1	13,053	-86.486%
2026-04-14	0.4400	0.4400	0.4400	0.4400	-26.667%	2	13,053	-88.636%
2026-04-07	0.6000	0.6000	0.6000	0.6000	+9.091%	5	13,053	-91.667%
2026-04-02	0.5500	0.5500	0.5500	0.5500	+5.769%	1	13,053	-90.909%
2026-03-31	0.5500	0.5500	0.5200	0.5200	0.000%	9	13,053	-90.385%
2026-03-30	0.5400	0.5400	0.5200	0.5200	+10.638%	3	13,053	-90.385%
2026-03-27	0.4700	0.4700	0.4700	0.4700	+17.500%	1	13,053	-89.362%
2026-03-26	0.4000	0.4000	0.4000	0.4000	+33.333%	9	13,054	-87.500%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-18.919%	3	13,054	-83.333%
2026-03-20	0.3700	0.3700	0.3700	0.3700	+8.824%	1	13,051	-86.486%
2026-03-19	0.3400	0.3400	0.3400	0.3400	+36.000%	3	13,050	-85.294%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-24.242%	15	13,047	-80.000%
2026-03-10	0.3300	0.3300	0.3300	0.3300	-13.158%	2	13,052	-84.848%
2026-03-06	0.4100	0.4100	0.3300	0.3800	-5.000%	1,520	13,052	-86.842%
2026-03-05	0.3000	0.4000	0.3000	0.4000	+25.000%	764	13,233	-87.500%
2026-03-04	0.3000	0.3200	0.3000	0.3200	+28.000%	1,763	13,758	-84.375%
2026-03-03	0.2500	0.3500	0.2500	0.2500	+4.167%	110	15,287	-80.000%
2026-03-02	0.2300	0.2400	0.2200	0.2400	-7.692%	202	15,378	-79.167%
2026-02-27	0.2200	0.2600	0.2200	0.2600	+23.810%	475	15,520	-80.769%
2026-02-26	0.2000	0.2200	0.2000	0.2100	+5.000%	149	15,994	-76.190%
2026-02-25	0.2500	0.2500	0.1900	0.2000	-23.077%	4,478	11,890	-75.000%
2026-02-24	0.2200	0.2600	0.2200	0.2600	+18.182%	1,209	11,890	-80.769%
2026-02-23	0.1900	0.2700	0.1900	0.2200	+22.222%	1,406	12,929	-77.273%
2026-02-20	0.2000	0.2000	0.1800	0.1800	-18.182%	1,319	14,163	-72.222%
2026-02-19	0.2000	0.2500	0.1700	0.2200	-8.333%	2,250	12,944	-77.273%
2026-02-18	0.1800	0.2700	0.1700	0.2400	+33.333%	3,799	11,382	-79.167%
2026-02-17	0.1900	0.2200	0.1600	0.1800	-5.263%	364	11,968	-72.222%
2026-02-13	0.1700	0.1900	0.1500	0.1900	+11.765%	2,343	13,129	-73.684%
2026-02-12	0.1800	0.1800	0.1500	0.1700	+6.250%	1,518	13,129	-70.588%
2026-02-11	0.1700	0.2200	0.1400	0.1600	-5.882%	1,704	12,424	-68.750%
2026-02-10	0.1800	0.1800	0.1500	0.1700	0.000%	2,378	12,694	-70.588%
2026-02-09	0.1700	0.1900	0.1700	0.1700	+13.333%	199	11,623	-70.588%
2026-02-06	0.1600	0.1700	0.1500	0.1500	-11.765%	598	11,622	-66.667%
2026-02-05	0.1800	0.1900	0.1500	0.1700	+13.333%	1,829	11,124	-70.588%
2026-02-04	0.1700	0.1800	0.1500	0.1500	-6.250%	1,044	11,197	-66.667%
2026-02-03	0.1600	0.1700	0.1400	0.1600	+14.286%	1,336	10,994	-68.750%
2026-02-02	0.1600	0.1700	0.1400	0.1400	-12.500%	7,061	11,193	-64.286%
2026-01-30	0.1500	0.1600	0.1300	0.1600	+6.667%	7,876	11,556	-68.750%
2026-01-29	0.1700	0.1700	0.1300	0.1500	0.000%	2,697	8,062	-66.667%
2026-01-28	0.1500	0.1500	0.1500	0.1500	0.000%	1,079	7,447	-66.667%
2026-01-27	0.1400	0.1500	0.1400	0.1500	-6.250%	1,247	7,760	-66.667%
2026-01-26	0.1500	0.1600	0.1300	0.1600	+23.077%	3,559	7,113	-68.750%
2026-01-23	0.1400	0.1600	0.1300	0.1300	0.000%	4,290	4,653	-61.538%
2026-01-22	0.1300	0.1300	0.1300	0.1300	+8.333%	399	5,817	-61.538%
2026-01-21	0.1200	0.1400	0.1200	0.1200	-20.000%	4,715	5,816	-58.333%
2026-01-20	0.1200	0.1800	0.1200	0.1500	+7.143%	2,532	3,868	-66.667%
2026-01-16	0.1300	0.1400	0.1300	0.1400	-6.667%	801	2,949	-64.286%
2026-01-15	0.1300	0.1500	0.1200	0.1500	+15.385%	2,277	2,949	-66.667%
2026-01-14	0.1500	0.1600	0.1300	0.1300	-7.143%	1,203	2,946	-61.538%
2026-01-13	0.1400	0.1400	0.1300	0.1400	+7.692%	910	3,332	-64.286%
2026-01-12	0.1300	0.1600	0.1200	0.1300	-18.750%	2,670	3,821	-61.538%
2026-01-09	0.2100	0.2500	0.1400	0.1600	+33.333%	1,100	1,598	-68.750%
2026-01-08	0.2100	0.2100	0.1200	0.1200	-33.333%	940	1,649	-58.333%
2026-01-07	0.1500	0.1900	0.1300	0.1800	+12.500%	1,059	1,166	-72.222%
2026-01-06	0.1400	0.2300	0.1400	0.1600	+6.667%	235	1,253	-68.750%
2026-01-05	0.1100	0.1600	0.1000	0.1500	+36.364%	583	1,235	-66.667%
2026-01-02	0.1300	0.1400	0.0800	0.1100	-26.667%	603	1,326	-54.545%
2025-12-31	0.1600	0.1800	0.1400	0.1500	+7.143%	304	807	-66.667%
2025-12-30	0.1500	0.1500	0.1400	0.1400	-12.500%	142	807	-64.286%
2025-12-29	0.1700	0.2000	0.1200	0.1600	+14.286%	114	788	-68.750%
2025-12-26	0.1900	0.1900	0.1300	0.1400	-12.500%	830	776	-64.286%
2025-12-24	0.1300	0.1700	0.1300	0.1600	+23.077%	162	655	-68.750%
2025-12-23	0.1600	0.1600	0.0900	0.1300	-43.478%	227	655	-61.538%
2025-12-22	0.2300	0.2300	0.2300	0.2300	+9.524%	1	564	-78.261%
2025-12-19	0.3600	0.3600	0.1600	0.2100	+16.667%	324	564	-76.190%
2025-12-18	0.1600	0.3500	0.1600	0.1800	+5.882%	155	409	-72.222%
2025-12-17	0.1600	0.2100	0.1400	0.1700	+21.429%	195	497	-70.588%
2025-12-16	0.1500	0.1600	0.1400	0.1400	-36.364%	86	384	-64.286%
2025-12-10	0.2200	0.2200	0.2200	0.2200	+22.222%	4	318	-77.273%
2025-12-09	0.1700	0.1800	0.1700	0.1800	+5.882%	141	317	-72.222%
2025-12-08	0.1600	0.1700	0.1500	0.1700	-5.556%	143	382	-70.588%
2025-12-05	0.1800	0.1800	0.1800	0.1800	-30.769%	2	263	-72.222%
2025-12-04	0.2600	0.2600	0.2600	0.2600	+30.000%	1	261	-80.769%
2025-12-03	0.3300	0.3300	0.2000	0.2000	-13.043%	7	261	-75.000%
2025-12-01	0.2300	0.2300	0.2300	0.2300	+9.524%	50	256	-78.261%
2025-11-26	0.2500	0.2500	0.2100	0.2100	-32.258%	32	184	-76.190%
2025-11-24	0.3100	0.3100	0.3100	0.3100	+24.000%	40	184	-83.871%
2025-11-18	0.2500	0.2500	0.2500	0.2500	-19.355%	1	184	-80.000%
2025-11-17	0.3100	0.3100	0.3100	0.3100	+3.333%	50	183	-83.871%
2025-11-14	0.4000	0.4000	0.3000	0.3000	-14.286%	22	133	-83.333%
2025-11-12	0.3500	0.3500	0.3500	0.3500	-7.895%	16	113	-85.714%
2025-11-07	0.3700	0.3800	0.3700	0.3800	-5.000%	59	97	-86.842%
2025-10-24	0.4000	0.4000	0.4000	0.4000	-13.043%	1	39	-87.500%
2025-10-22	0.3500	0.4600	0.3500	0.4600	+53.333%	2	38	-89.130%
2025-10-15	0.3000	0.3000	0.3000	0.3000	-45.455%	1	37	-83.333%
2025-10-14	0.5500	0.5500	0.5500	0.5500	+48.649%	1	38	-90.909%
2025-10-13	0.3700	0.3700	0.3700	0.3700	+27.586%	1	38	-86.486%
2025-10-09	0.2900	0.2900	0.2900	0.2900	-14.706%	2	38	-82.759%
2025-10-08	0.3400	0.3400	0.3400	0.3400	-2.857%	1	38	-85.294%
2025-10-07	0.3500	0.3500	0.3500	0.3500	+25.000%	3	35	-85.714%
2025-10-03	0.2100	0.2800	0.2100	0.2800	-30.000%	2	35	-82.143%
2025-10-02	0.5000	0.5000	0.4000	0.4000	+33.333%	4	34	-87.500%
2025-09-30	0.2800	0.3000	0.2500	0.3000	+7.143%	3	30	-83.333%
2025-09-29	0.2800	0.2800	0.2800	0.2800	-65.000%	1	30	-82.143%
2025-09-26	0.8000	0.8000	0.8000	0.8000	+142.424%	1	29	-93.750%
2025-09-24	0.3000	0.3300	0.3000	0.3300	-15.385%	5	28	-84.848%
2025-09-23	0.3900	0.3900	0.3900	0.3900	+21.875%	1	30	-87.179%
2025-09-22	0.3200	0.3200	0.3200	0.3200	0.000%	1	29	-84.375%
2025-09-19	0.3300	0.3300	0.3200	0.3200	+3.226%	2	29	-84.375%
2025-09-17	0.4100	0.4100	0.3100	0.3100	-31.111%	2	29	-83.871%
2025-09-16	0.4500	0.4500	0.4500	0.4500	-2.174%	1	28	-88.889%
2025-09-12	0.4600	0.4600	0.4600	0.4600	+53.333%	1	28	-89.130%
2025-09-11	0.3000	0.3000	0.3000	0.3000	-43.396%	1	27	-83.333%
2025-09-08	0.5300	0.5300	0.5300	0.5300	+6.000%	1	26	-90.566%
2025-09-05	0.5800	0.5800	0.5000	0.5000	+25.000%	18	26	-90.000%
2025-09-03	0.4000	0.4000	0.4000	0.4000	-20.000%	1	13	-87.500%
2025-09-02	0.5000	0.5000	0.5000	0.5000	-19.355%	1	13	-90.000%
2025-08-19	0.6200	0.6200	0.6200	0.6200	-27.059%	1	12	-91.935%
2025-07-16	0.8500	0.8500	0.8500	0.8500	+10.390%	1	11	-94.118%
2025-07-15	0.7700	0.7700	0.7700	0.7700	-17.204%	1	10	-93.506%
2025-07-14	0.9300	0.9300	0.9300	0.9300	+1.087%	2	10	-94.624%
2025-07-10	0.9500	0.9700	0.9200	0.9200	-8.911%	3	8	-94.565%
2025-07-09	0.9900	1.0100	0.9900	1.0100	+16.092%	3	6	-95.050%
2025-07-08	0.8700	0.8700	0.8700	0.8700	-8.421%	1	3	-94.253%
2025-07-02	0.9500	0.9500	0.9500	0.9500	-8.654%	2	2	-94.737%
2025-06-17	1.0400	1.0400	1.0400	1.0400	+6.122%	2	2	-95.192%
2025-06-09	0.9600	0.9800	0.9600	0.9800	-21.600%	10	2,736	-94.898%
2025-05-30	1.2500	1.2500	1.2500	1.2500	+11.607%	2	2,737	-96.000%
2025-05-29	1.1200	1.1200	1.1200	1.1200	0.000%	1	2,736	-95.536%
2025-05-27	1.1700	1.1700	1.0800	1.1200	+5.660%	12	2,735	-95.536%
2025-05-23	1.1000	1.1000	1.0600	1.0600	-1.852%	4	2,735	-95.283%
2025-05-19	1.1900	1.1900	1.0800	1.0800	-5.263%	5	2,735	-95.370%
2025-05-15	0.7800	1.1500	0.1000	1.1400	+3.636%	245	2,732	-95.614%
2025-05-12	1.1000	1.1000	1.1000	1.1000	-19.708%	1	2,731	-95.455%
2025-05-01	1.3700	1.3700	1.3700	1.3700	-2.143%	3	2,732	-96.350%
2025-04-28	1.3900	1.4000	1.3900	1.4000	-18.129%	10	2,735	-96.429%
2025-04-25	1.5900	1.7100	1.5500	1.7100	+6.211%	28	2,735	-97.076%
2025-04-24	1.5400	1.6100	1.5400	1.6100	+0.625%	13	2,735	-96.894%
2025-04-23	1.6000	1.6900	1.5500	1.6000	-12.088%	2,178	2,735	-96.875%
2025-04-22	1.9200	1.9200	1.8000	1.8200	-18.386%	1,500	3,076	-97.253%
2025-04-17	2.2300	2.2300	2.2300	2.2300	-2.193%	20	3,636	-97.758%
2025-04-16	2.3100	2.3100	2.2800	2.2800	+14.000%	42	3,636	-97.807%
2025-04-15	2.0000	2.0000	2.0000	2.0000	-46.381%	8	3,623	-97.500%
2025-04-09	3.7300	3.7300	3.7300	3.7300	+52.869%	15	3,623	-98.660%
2025-04-07	2.5000	2.5000	2.4100	2.4400	+10.407%	12	3,608	-97.951%
2025-04-04	2.2100	2.2100	2.2100	2.2100	+90.517%	8	3,609	-97.738%
2025-04-03	1.1600	1.1600	1.1600	1.1600	-21.088%	1	3,613	-95.690%
2025-04-02	1.4700	1.4700	1.4700	1.4700	+13.953%	1	3,614	-96.599%
2025-03-28	1.2300	1.2900	1.2300	1.2900	+12.174%	102	3,614	-96.124%
2025-03-27	1.1900	1.1900	1.1500	1.1500	-8.730%	6	3,583	-95.652%
2025-03-26	1.2500	1.2600	1.2500	1.2600	+5.882%	453	3,579	-96.032%
2025-03-24	1.1700	1.2400	1.1400	1.1900	+1.709%	10	3,178	-95.798%
2025-03-14	1.2300	1.2300	1.1700	1.1700	-10.000%	4	3,181	-95.726%
2025-03-12	1.2300	1.3200	1.2300	1.3000	+35.417%	3,164	3,181	-96.154%
2025-02-27	0.9600	0.9600	0.9600	0.9600	-16.522%	2	44	-94.792%
2025-02-24	1.0500	1.1500	1.0500	1.1500	-4.959%	4	42	-95.652%
2025-02-18	1.2400	1.2400	1.2000	1.2100	+8.036%	3	39	-95.868%
2025-02-13	0.9600	1.1200	0.9600	1.1200	-20.000%	8	42	-95.536%
2025-02-11	1.4000	1.4000	1.4000	1.4000	-5.405%	1	39	-96.429%
2025-02-10	1.4800	1.4800	1.4800	1.4800	-5.128%	1	38	-96.622%
2025-02-07	1.5600	1.5600	1.5600	1.5600	-15.676%	6	38	-96.795%
2025-02-05	1.8500	1.8500	1.8500	1.8500	-2.632%	3	38	-97.297%
2025-01-28	1.9000	1.9000	1.9000	1.9000	-9.524%	15	35	-97.368%
2025-01-27	2.1000	2.1000	2.1000	2.1000	+0.962%	1	43	-97.619%
2025-01-24	2.0800	2.0800	2.0800	2.0800	-15.789%	2	42	-97.596%
2024-12-20	2.4700	2.4700	2.4700	2.4700	+23.500%	3	41	-97.976%
2024-12-16	2.2600	2.2600	2.0000	2.0000	-12.664%	25	26	-97.500%
2024-12-05	2.2900	2.2900	2.2900	2.2900	+7.512%	2	26	-97.817%
2024-11-29	2.1300	2.1300	2.1300	2.1300	-4.054%	6	26	-97.653%
2024-11-26	2.2200	2.2200	2.2200	2.2200	-7.500%	10	29	-97.748%
2024-11-22	2.4000	2.4000	2.4000	2.4000	+14.286%	2	19	-97.917%
2024-11-19	2.0900	2.1000	2.0900	2.1000	+26.506%	3	19	-97.619%
2024-10-28	1.6600	1.6600	1.6600	1.6600	-9.783%	4	17	-96.988%
2024-10-25	1.8400	1.8400	1.8400	1.8400	+14.286%	10	17	-97.283%
2024-10-22	1.6100	1.6100	1.6100	1.6100	-9.551%	4	12	-96.894%
2024-10-02	1.7800	1.7800	1.7800	1.7800	+27.143%	8	8	-97.191%
2024-09-30	1.4000	1.4000	1.4000	1.4000	-33.333%	4	4	-96.429%
2024-09-23	2.0700	2.1400	2.0700	2.1000	0.000%	4	4	-97.619%