Dark

BABA20270115P60
BABA Jan 15 2027 60.00 Put (BABA270115P00060000)
option OPRA

EOD

Sep 29, 2026

0.1000-37.500%(-0.0600)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1100	0.1100	0.1000	0.1000	-37.500%	55	1,867	0.000%
2026-09-24	0.1600	0.1600	0.1600	0.1600	+14.286%	1	1,872	-37.500%
2026-09-22	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,872	-28.571%
2026-09-21	0.1300	0.1300	0.1300	0.1300	+8.333%	1	1,872	-23.077%
2026-09-14	0.1200	0.1200	0.1200	0.1200	0.000%	3	1,871	-16.667%
2026-09-11	0.1300	0.1300	0.1200	0.1200	-25.000%	3	1,870	-16.667%
2026-09-04	0.1600	0.1600	0.1600	0.1600	+14.286%	2	1,869	-37.500%
2026-09-01	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,869	-28.571%
2026-08-26	0.1700	0.1700	0.1300	0.1300	0.000%	3	1,869	-23.077%
2026-08-25	0.1400	0.1400	0.1200	0.1300	-65.789%	4	1,866	-23.077%
2026-08-24	0.3800	0.3800	0.3800	0.3800	+216.667%	3	1,866	-73.684%
2026-08-19	0.1700	0.1700	0.1200	0.1200	+33.333%	2	1,863	-16.667%
2026-08-18	0.0900	0.0900	0.0900	0.0900	-40.000%	20	1,862	+11.111%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,882	-33.333%
2026-08-05	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,884	-41.176%
2026-08-04	0.2500	0.2500	0.2000	0.2000	-41.176%	2	1,884	-50.000%
2026-07-31	0.2900	0.3400	0.2900	0.3400	-10.526%	2	1,884	-70.588%
2026-07-29	0.3800	0.3800	0.3800	0.3800	+22.581%	2	1,883	-73.684%
2026-07-28	0.3100	0.3100	0.3100	0.3100	-20.513%	4	1,881	-67.742%
2026-07-27	0.3900	0.3900	0.3900	0.3900	-18.750%	235	1,885	-74.359%
2026-07-24	0.4800	0.4800	0.4800	0.4800	+11.628%	1	1,650	-79.167%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-4.444%	35	1,650	-76.744%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-16.667%	3	1,650	-77.778%
2026-07-13	0.5700	0.5700	0.5200	0.5400	-39.326%	7	1,650	-81.481%
2026-07-08	0.9200	0.9200	0.8900	0.8900	-11.000%	5	1,649	-88.764%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,649	-90.000%
2026-07-02	1.1500	1.1500	1.1500	1.1500	+13.861%	1	1,649	-91.304%
2026-07-01	1.0500	1.0600	1.0100	1.0100	-15.126%	26	1,649	-90.099%
2026-06-30	1.1400	1.1900	1.1200	1.1900	+5.310%	414	1,623	-91.597%
2026-06-26	1.2600	1.2800	1.1300	1.1300	-3.419%	39	1,931	-91.150%
2026-06-25	0.9000	1.1800	0.9000	1.1700	+88.710%	86	1,926	-91.453%
2026-06-22	0.6000	0.7200	0.6000	0.6200	+14.815%	105	1,920	-83.871%
2026-06-15	0.5700	0.5700	0.5400	0.5400	+25.581%	2	2,020	-81.481%
2026-06-03	0.4300	0.4300	0.4300	0.4300	+30.303%	1	2,020	-76.744%
2026-05-29	0.4300	0.4300	0.3300	0.3300	+10.000%	3	2,020	-69.697%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-28.571%	1	2,020	-66.667%
2026-05-13	0.3000	0.4200	0.3000	0.4200	+7.692%	7	2,020	-76.190%
2026-05-12	0.6000	0.6000	0.3900	0.3900	-2.500%	43	2,020	-74.359%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-23.077%	5	2,020	-75.000%
2026-05-05	0.4600	0.5200	0.4600	0.5200	+1.961%	12	2,019	-80.769%
2026-04-24	0.3700	0.5100	0.3700	0.5100	-40.000%	3	2,019	-80.392%
2026-03-27	0.8500	0.8500	0.8500	0.8500	+19.718%	1	2,019	-88.235%
2026-03-26	0.7100	0.7100	0.7100	0.7100	+4.412%	1	2,018	-85.915%
2026-03-19	0.6800	0.6800	0.6800	0.6800	+21.429%	5	2,018	-85.294%
2026-03-10	0.5900	0.5900	0.5000	0.5600	-20.000%	6	2,013	-82.143%
2026-03-05	0.7000	0.7000	0.7000	0.7000	+112.121%	1	2,014	-85.714%
2026-02-19	0.3300	0.3300	0.3300	0.3300	-13.158%	1	2,013	-69.697%
2026-01-09	0.3800	0.3800	0.3800	0.3800	-5.000%	1	2,013	-73.684%
2026-01-07	0.4000	0.4000	0.4000	0.4000	+21.212%	1	2,013	-75.000%
2025-12-30	0.3300	0.3300	0.3300	0.3300	0.000%	1	2,013	-69.697%
2025-12-29	0.3300	0.3300	0.3300	0.3300	-2.941%	1	2,013	-69.697%
2025-12-19	0.3400	0.3400	0.3400	0.3400	-8.108%	2	2,013	-70.588%
2025-12-11	0.3700	0.3700	0.3700	0.3700	-38.333%	2,000	2,012	-72.973%
2025-11-14	0.6000	0.6000	0.6000	0.6000	+81.818%	2	17	-83.333%
2025-10-29	0.6100	0.6100	0.3300	0.3300	-43.103%	2	19	-69.697%
2025-10-23	0.7300	0.7400	0.5800	0.5800	-14.706%	5	18	-82.759%
2025-10-22	0.6800	0.6800	0.6800	0.6800	+33.333%	2	16	-85.294%
2025-09-29	0.4800	0.5100	0.4800	0.5100	-23.881%	4	14	-80.392%
2025-09-24	0.6700	0.6700	0.6700	0.6700	0.000%	1	13	-85.075%
2025-09-16	0.6700	0.6700	0.6700	0.6700	0.000%	1	14	-85.075%
2025-09-09	0.6300	0.6700	0.6300	0.6700	-24.719%	3	13	-85.075%
2025-09-02	0.8200	0.8900	0.8200	0.8900	-15.238%	2	11	-88.764%
2025-08-20	1.0500	1.0500	1.0500	1.0500	-7.080%	2	10	-90.476%
2025-08-19	1.1500	1.1500	1.1300	1.1300	-10.317%	2	8	-91.150%
2025-08-07	1.2600	1.2600	1.2600	1.2600	-0.787%	1	8	-92.063%
2025-07-30	1.2300	1.2700	1.2300	1.2700	+4.098%	2	7	-92.126%
2025-07-28	1.2200	1.2200	1.2200	1.2200	-29.480%	5	6	-91.803%
2025-07-08	1.7800	1.7800	1.7300	1.7300	-13.065%	2	1	-94.220%
2025-06-04	1.9600	2.0000	1.9600	1.9900	-9.545%	4	504	-94.975%
2025-05-30	2.1300	2.2000	2.1300	2.2000	+13.402%	4	504	-95.455%
2025-05-27	2.0200	2.0200	1.9400	1.9400	+10.227%	2	505	-94.845%
2025-05-21	1.9200	1.9200	1.7600	1.7600	-0.565%	2	505	-94.318%
2025-05-20	1.9000	1.9000	1.7700	1.7700	-5.851%	2	505	-94.350%
2025-05-19	1.9800	1.9800	1.8800	1.8800	+7.429%	2	505	-94.681%
2025-05-14	1.7500	1.7500	1.7500	1.7500	-6.915%	3	505	-94.286%
2025-05-12	1.8800	1.8800	1.8800	1.8800	-8.738%	1	505	-94.681%
2025-05-09	2.0600	2.0600	2.0600	2.0600	-2.830%	2	505	-95.146%
2025-05-06	2.1000	2.2200	2.1000	2.1200	-3.196%	3	505	-95.283%
2025-05-05	2.1100	2.2100	2.1100	2.1900	-7.983%	17	505	-95.434%
2025-05-01	2.3800	2.3800	2.3800	2.3800	-2.857%	1	520	-95.798%
2025-04-29	2.4500	2.4500	2.4500	2.4500	-7.547%	10	520	-95.918%
2025-04-25	2.6800	2.6800	2.6500	2.6500	-31.169%	12	520	-96.226%
2025-04-21	3.8500	3.8500	3.8500	3.8500	-14.444%	3	523	-97.403%
2025-04-11	4.5000	4.5000	4.5000	4.5000	-4.459%	30	523	-97.778%
2025-04-10	4.7100	4.7100	4.7100	4.7100	-9.423%	1	508	-97.877%
2025-04-09	5.2000	5.2000	5.2000	5.2000	-8.932%	1	508	-98.077%
2025-04-08	4.2500	5.7100	4.2500	5.7100	+60.845%	5	509	-98.249%
2025-04-04	3.6000	3.6000	3.5500	3.5500	+82.051%	206	508	-97.183%
2025-03-24	2.0400	2.0400	1.9500	1.9500	+8.333%	2	566	-94.872%
2025-03-17	1.8000	1.8000	1.8000	1.8000	-12.195%	1	566	-94.444%
2025-03-11	2.0500	2.0500	2.0500	2.0500	+9.626%	3	566	-95.122%
2025-03-07	1.8700	1.8700	1.8700	1.8700	-4.592%	2	569	-94.652%
2025-02-27	1.8800	1.9600	1.8000	1.9600	+16.667%	102	568	-94.898%
2025-02-26	1.8300	1.8300	1.6800	1.6800	-17.647%	101	569	-94.048%
2025-02-24	1.9300	2.0400	1.9300	2.0400	+20.710%	8	569	-95.098%
2025-02-21	1.8400	1.8400	1.6200	1.6900	-18.750%	16	572	-94.083%
2025-02-19	2.0800	2.0800	2.0800	2.0800	-2.347%	1	573	-95.192%
2025-02-18	2.1300	2.1300	2.1300	2.1300	-10.127%	2	572	-95.305%
2025-02-14	2.4000	2.4000	2.3700	2.3700	-9.195%	8	573	-95.781%
2025-02-13	2.6100	2.6100	2.6100	2.6100	+8.750%	1	573	-96.169%
2025-02-12	2.4100	2.4100	2.3800	2.4000	-15.194%	5	573	-95.833%
2025-02-11	2.6000	2.8300	2.6000	2.8300	+4.044%	11	575	-96.466%
2025-02-10	2.7900	2.7900	2.7200	2.7200	-3.203%	2	576	-96.324%
2025-02-07	2.8100	2.8100	2.8100	2.8100	-17.353%	2	578	-96.441%
2025-02-05	3.4800	3.4800	3.4000	3.4000	+9.677%	4	579	-97.059%
2025-02-04	3.0000	3.1000	3.0000	3.1000	-4.025%	51	579	-96.774%
2025-02-03	3.2300	3.2300	3.2300	3.2300	+3.859%	1	580	-96.904%
2025-01-31	3.1100	3.1100	3.1100	3.1100	+0.323%	2	582	-96.785%
2025-01-30	3.1500	3.1500	3.1000	3.1000	-8.824%	15	597	-96.774%
2025-01-29	3.5100	3.5100	3.2000	3.4000	-7.104%	15	597	-97.059%
2025-01-28	3.6600	3.6600	3.6600	3.6600	-6.154%	5	594	-97.268%
2025-01-27	3.9000	3.9000	3.9000	3.9000	-6.024%	2	595	-97.436%
2025-01-24	4.1500	4.1500	4.1500	4.1500	-18.146%	8	595	-97.590%
2025-01-13	5.0200	5.0700	5.0200	5.0700	+0.396%	5	599	-98.028%
2025-01-10	5.0500	5.0500	5.0500	5.0500	+10.989%	8	604	-98.020%
2025-01-08	4.5500	4.5500	4.5500	4.5500	+2.477%	1	599	-97.802%
2025-01-07	4.4400	4.4400	4.4400	4.4400	-0.225%	3	599	-97.748%
2025-01-02	4.4300	4.4500	4.4200	4.4500	-2.198%	10	596	-97.753%
2024-12-31	4.5500	4.5500	4.5500	4.5500	-1.087%	1	585	-97.802%
2024-12-30	4.7000	4.7000	4.5500	4.6000	+9.005%	13	585	-97.826%
2024-12-26	4.1900	4.2200	4.1900	4.2200	-15.091%	4	582	-97.630%
2024-12-20	4.9700	4.9700	4.9700	4.9700	+8.043%	1	578	-97.988%
2024-12-19	4.5000	4.6000	4.5000	4.6000	+6.481%	102	578	-97.826%
2024-12-18	4.2500	4.3200	4.2500	4.3200	+1.887%	3	520	-97.685%
2024-12-17	4.2800	4.2800	4.2100	4.2400	-4.072%	50	520	-97.642%
2024-12-16	4.4600	4.4600	4.3700	4.4200	+7.805%	5	470	-97.738%
2024-12-10	4.1000	4.1000	4.1000	4.1000	+9.043%	1	470	-97.561%
2024-12-09	3.7600	3.7600	3.7600	3.7600	-15.695%	5	469	-97.340%
2024-12-02	4.4200	4.4600	4.4200	4.4600	+6.190%	2	464	-97.758%
2024-11-27	4.2000	4.2000	4.2000	4.2000	-5.618%	1	462	-97.619%
2024-11-25	4.4500	4.4500	4.4500	4.4500	-4.711%	3	462	-97.753%
2024-11-22	4.5000	4.6700	4.5000	4.6700	+13.902%	38	462	-97.859%
2024-11-21	4.1600	4.1600	4.1000	4.1000	-1.205%	10	440	-97.561%
2024-11-20	4.0100	4.2000	4.0100	4.1500	+0.484%	10	440	-97.590%
2024-11-19	4.0500	4.1300	4.0500	4.1300	+10.133%	15	432	-97.579%
2024-11-18	3.7500	3.7500	3.7500	3.7500	-4.337%	1	420	-97.333%
2024-11-15	3.8000	3.9200	3.4500	3.9200	+5.946%	20	420	-97.449%
2024-11-14	3.7000	3.7000	3.7000	3.7000	+4.816%	2	414	-97.297%
2024-11-12	3.5000	3.5300	3.5000	3.5300	+13.871%	2	412	-97.167%
2024-11-11	3.1000	3.1000	3.1000	3.1000	-10.145%	1	411	-96.774%
2024-11-08	3.4000	3.4500	3.4000	3.4500	+15.000%	80	411	-97.101%
2024-10-29	3.0000	3.0000	3.0000	3.0000	-1.639%	5	391	-96.667%
2024-10-28	3.1600	3.1600	3.0500	3.0500	-14.085%	6	391	-96.721%
2024-10-24	3.5500	3.5500	3.5500	3.5500	+7.576%	3	395	-97.183%
2024-10-23	3.2000	3.3000	3.2000	3.3000	+10.738%	2	395	-96.970%
2024-10-21	2.9700	2.9800	2.9400	2.9800	+10.370%	388	395	-96.644%
2024-10-18	2.7000	2.7000	2.7000	2.7000	-5.263%	10	25	-96.296%
2024-10-17	2.7500	2.8500	2.7500	2.8500	+15.385%	2	20	-96.491%
2024-10-14	2.4700	2.4700	2.4700	2.4700	+7.391%	5	18	-95.951%
2024-10-10	2.3000	2.3000	2.3000	2.3000	-33.333%	1	13	-95.652%
2024-09-24	3.2000	3.4500	3.2000	3.4500	-28.866%	2	12	-97.101%
2024-09-18	4.8500	4.8500	4.8500	4.8500	0.000%	10	10	-97.938%