Dark

BABA20270115P55
BABA Jan 15 2027 55.00 Put (BABA270115P00055000)
option OPRA

Inactive

Sep 21, 2026

0.0900+12.500%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1400	0.1400	0.0900	0.0900	+12.500%	2	462	0.000%
2026-09-18	0.1500	0.1500	0.0800	0.0800	+14.286%	6	463	+12.500%
2026-09-17	0.0700	0.0700	0.0700	0.0700	-12.500%	1	461	+28.571%
2026-09-16	0.1500	0.1600	0.0800	0.0800	-50.000%	10	462	+12.500%
2026-09-15	0.1600	0.1600	0.1600	0.1600	+33.333%	1	465	-43.750%
2026-09-14	0.1200	0.1200	0.1200	0.1200	+33.333%	4	464	-25.000%
2026-09-11	0.0900	0.0900	0.0900	0.0900	0.000%	2	462	0.000%
2026-09-09	0.1500	0.1500	0.0900	0.0900	0.000%	3	461	0.000%
2026-09-08	0.1400	0.1500	0.0900	0.0900	0.000%	6	460	0.000%
2026-09-04	0.1400	0.1400	0.0900	0.0900	+12.500%	2	460	0.000%
2026-09-03	0.1000	0.1000	0.0700	0.0800	-50.000%	24	460	+12.500%
2026-09-02	0.1600	0.1600	0.1600	0.1600	-5.882%	2	475	-43.750%
2026-09-01	0.1700	0.1700	0.1700	0.1700	+142.857%	3	474	-47.059%
2026-08-27	0.0600	0.0700	0.0600	0.0700	-22.222%	150	472	+28.571%
2026-08-26	0.1600	0.1600	0.0900	0.0900	-43.750%	4	359	0.000%
2026-08-25	0.1600	0.1600	0.1600	0.1600	-5.882%	1	361	-43.750%
2026-08-20	0.0800	0.1700	0.0700	0.1700	+240.000%	11	360	-47.059%
2026-08-18	0.0700	0.0800	0.0500	0.0500	-44.444%	4	368	+80.000%
2026-08-17	0.0900	0.0900	0.0800	0.0900	0.000%	248	368	0.000%
2026-08-14	0.0900	0.0900	0.0800	0.0900	-18.182%	189	427	0.000%
2026-08-13	0.1000	0.1200	0.1000	0.1100	+10.000%	41	599	-18.182%
2026-08-12	0.1100	0.1100	0.1000	0.1000	-9.091%	610	619	-10.000%
2026-08-11	0.1100	0.1200	0.1100	0.1100	0.000%	6	140	-18.182%
2026-08-06	0.1100	0.1100	0.1100	0.1100	-57.692%	1	139	-18.182%
2026-07-23	0.2600	0.2600	0.2600	0.2600	+4.000%	50	139	-65.385%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-54.545%	30	147	-64.000%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-30.380%	5	118	-83.636%
2026-06-29	0.7900	0.7900	0.7900	0.7900	+3.947%	35	118	-88.608%
2026-06-25	0.7200	0.7700	0.7200	0.7600	+61.702%	38	83	-88.158%
2026-06-24	0.4700	0.4700	0.4700	0.4700	+67.857%	5	73	-80.851%
2026-06-01	0.2800	0.2800	0.2800	0.2800	-3.448%	1	73	-67.857%
2026-05-26	0.2900	0.2900	0.2900	0.2900	+81.250%	1	72	-68.966%
2026-05-22	0.2300	0.2600	0.1600	0.1600	-44.828%	5	68	-43.750%
2026-05-21	0.2900	0.2900	0.2900	0.2900	+7.407%	1	67	-68.966%
2026-05-20	0.3100	0.3200	0.2300	0.2700	+68.750%	14	67	-66.667%
2026-05-19	0.1600	0.1600	0.1600	0.1600	-5.882%	3	66	-43.750%
2026-05-18	0.1900	0.1900	0.1700	0.1700	-37.037%	2	66	-47.059%
2026-05-15	0.2300	0.2700	0.1500	0.2700	+42.105%	3	66	-66.667%
2026-05-13	0.3800	0.3800	0.1500	0.1900	-32.143%	30	65	-52.632%
2026-05-12	0.4600	0.4600	0.2700	0.2800	+3.704%	8	60	-67.857%
2026-05-11	0.2700	0.2700	0.2700	0.2700	+12.500%	1	60	-66.667%
2026-05-07	0.2400	0.2400	0.2400	0.2400	-20.000%	1	59	-62.500%
2026-05-06	0.4400	0.4400	0.2600	0.3000	-3.226%	4	60	-70.000%
2026-04-24	0.3100	0.3100	0.3100	0.3100	-45.614%	1	62	-70.968%
2026-03-20	0.7400	0.7400	0.5700	0.5700	+50.000%	2	63	-84.211%
2026-03-10	0.3800	0.3800	0.3800	0.3800	-7.317%	3	62	-76.316%
2026-02-27	0.2100	0.4100	0.2100	0.4100	+86.364%	4	62	-78.049%
2026-02-26	0.2200	0.2200	0.2200	0.2200	-33.333%	3	64	-59.091%
2026-02-19	0.3300	0.3300	0.3300	0.3300	+94.118%	1	67	-72.727%
2026-01-22	0.1700	0.1700	0.1700	0.1700	-19.048%	1	66	-47.059%
2026-01-21	0.2100	0.2100	0.2100	0.2100	+16.667%	1	65	-57.143%
2026-01-14	0.1800	0.1800	0.1800	0.1800	0.000%	1	64	-50.000%
2026-01-12	0.1300	0.1800	0.1200	0.1800	-21.739%	5	63	-50.000%
2026-01-08	0.2300	0.2300	0.2300	0.2300	-14.815%	1	65	-60.870%
2026-01-05	0.1700	0.2700	0.1700	0.2700	+58.824%	4	64	-66.667%
2026-01-02	0.1300	0.1700	0.1300	0.1700	-45.161%	8	60	-47.059%
2025-12-29	0.1700	0.3100	0.1700	0.3100	+55.000%	5	55	-70.968%
2025-12-26	0.2000	0.2000	0.2000	0.2000	-41.176%	1	51	-55.000%
2025-12-23	0.3400	0.3400	0.3400	0.3400	+30.769%	1	50	-73.529%
2025-12-19	0.2600	0.2600	0.2600	0.2600	-7.143%	2	49	-65.385%
2025-12-17	0.2800	0.2800	0.2800	0.2800	-6.667%	1	48	-67.857%
2025-12-16	0.3000	0.3000	0.3000	0.3000	0.000%	1	48	-70.000%
2025-12-11	0.3000	0.3000	0.3000	0.3000	+30.435%	1	47	-70.000%
2025-12-10	0.1900	0.2300	0.1900	0.2300	0.000%	5	46	-60.870%
2025-12-09	0.2500	0.2500	0.2200	0.2300	-8.000%	8	47	-60.870%
2025-12-01	0.2500	0.2500	0.2500	0.2500	-3.846%	1	52	-64.000%
2025-11-26	0.2600	0.2600	0.2600	0.2600	-57.377%	1	52	-65.385%
2025-10-23	0.5800	0.6100	0.5800	0.6100	+35.556%	2	52	-85.246%
2025-10-13	0.2600	0.4500	0.2600	0.4500	+28.571%	5	52	-80.000%
2025-10-06	0.4500	0.4500	0.3500	0.3500	-2.778%	2	50	-74.286%
2025-09-30	0.3600	0.3600	0.3600	0.3600	-2.703%	2	49	-75.000%
2025-09-29	0.3700	0.3700	0.3700	0.3700	-11.905%	2	47	-75.676%
2025-09-25	0.4200	0.4200	0.4200	0.4200	0.000%	1	46	-78.571%
2025-09-24	0.4100	0.4200	0.4100	0.4200	-10.638%	2	46	-78.571%
2025-09-19	0.4700	0.4700	0.4700	0.4700	-24.194%	1	46	-80.851%
2025-09-16	0.6200	0.6200	0.6200	0.6200	0.000%	1	46	-85.484%
2025-09-09	0.5400	0.6200	0.5400	0.6200	-4.615%	2	45	-85.484%
2025-09-05	0.7000	0.7000	0.6500	0.6500	-7.143%	26	45	-86.154%
2025-09-02	0.7000	0.7000	0.7000	0.7000	-22.222%	1	20	-87.143%
2025-07-30	0.9000	0.9000	0.9000	0.9000	-37.063%	5	19	-90.000%
2025-07-09	1.4300	1.4300	1.4300	1.4300	+9.160%	10	14	-93.706%
2025-07-07	1.4000	1.4000	1.3100	1.3100	+11.017%	2	4	-93.130%
2025-07-01	1.1800	1.1800	1.1800	1.1800	-9.231%	2	4	-92.373%
2025-06-26	1.3000	1.3000	1.3000	1.3000	-10.959%	2	2	-93.077%
2025-05-27	1.5600	1.5600	1.4600	1.4600	+8.955%	2	122	-93.836%
2025-05-21	1.4600	1.4600	1.3400	1.3400	-2.899%	2	122	-93.284%
2025-05-20	1.4900	1.4900	1.3800	1.3800	-4.828%	2	122	-93.478%
2025-05-19	1.5500	1.5500	1.4500	1.4500	+2.837%	2	122	-93.793%
2025-05-12	1.4100	1.4100	1.4100	1.4100	-16.568%	1	122	-93.617%
2025-05-08	1.6400	1.6900	1.6400	1.6900	+4.321%	2	121	-94.675%
2025-05-06	1.7400	1.7400	1.6200	1.6200	-21.359%	2	121	-94.444%
2025-04-25	2.0800	2.0800	2.0600	2.0600	-32.459%	4	121	-95.631%
2025-04-16	3.0500	3.0500	3.0500	3.0500	-24.691%	1	121	-97.049%
2025-04-09	4.0500	4.0500	4.0500	4.0500	+50.000%	1	122	-97.778%
2025-04-04	2.4800	2.7000	2.4800	2.7000	+80.000%	28	122	-96.667%
2025-03-24	1.5800	1.5800	1.5000	1.5000	+7.143%	2	109	-94.000%
2025-03-17	1.4000	1.4000	1.4000	1.4000	-13.043%	2	109	-93.571%
2025-03-13	1.6100	1.6100	1.6100	1.6100	+12.587%	2	107	-94.410%
2025-03-11	1.4300	1.4300	1.4300	1.4300	+1.418%	1	107	-93.706%
2025-03-07	1.4100	1.4100	1.4100	1.4100	+8.462%	8	107	-93.617%
2025-02-21	1.3600	1.3600	1.3000	1.3000	-35.000%	8	107	-93.077%
2025-02-11	1.9600	2.0400	1.9600	2.0000	+0.503%	6	107	-95.500%
2025-02-10	2.0500	2.0500	1.9900	1.9900	-7.009%	16	106	-95.477%
2025-02-07	2.1400	2.1400	2.1400	2.1400	-13.360%	402	105	-95.794%
2025-01-31	2.6400	2.6400	2.4700	2.4700	+12.273%	4	224	-96.356%
2025-01-30	2.2000	2.2000	2.2000	2.2000	-8.333%	15	208	-95.909%
2025-01-29	2.4000	2.4000	2.4000	2.4000	-20.000%	2	208	-96.250%
2025-01-24	3.1400	3.1400	3.0000	3.0000	-7.692%	10	208	-97.000%
2025-01-23	3.4000	3.4000	3.2500	3.2500	-6.340%	2	207	-97.231%
2025-01-16	3.4700	3.4700	3.4700	3.4700	+33.462%	4	206	-97.406%
2024-12-09	2.8100	2.8100	2.6000	2.6000	-24.638%	200	202	-96.538%
2024-11-22	3.0500	3.4500	3.0500	3.4500	+11.290%	10	6	-97.391%
2024-11-21	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	-97.097%