Dark

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

EOD

Jul 29, 2026

0.3800+22.581%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.3800	0.3800	0.3800	0.3800	+22.581%	2	1,883	0.000%
2026-07-28	0.3100	0.3100	0.3100	0.3100	-20.513%	4	1,881	+22.581%
2026-07-27	0.3900	0.3900	0.3900	0.3900	-18.750%	235	1,885	-2.564%
2026-07-24	0.4800	0.4800	0.4800	0.4800	+11.628%	1	1,650	-20.833%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-4.444%	35	1,650	-11.628%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-16.667%	3	1,650	-15.556%
2026-07-13	0.5700	0.5700	0.5200	0.5400	-39.326%	7	1,650	-29.630%
2026-07-08	0.9200	0.9200	0.8900	0.8900	-11.000%	5	1,649	-57.303%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,649	-62.000%
2026-07-02	1.1500	1.1500	1.1500	1.1500	+13.861%	1	1,649	-66.957%
2026-07-01	1.0500	1.0600	1.0100	1.0100	-15.126%	26	1,649	-62.376%
2026-06-30	1.1400	1.1900	1.1200	1.1900	+5.310%	414	1,623	-68.067%
2026-06-26	1.2600	1.2800	1.1300	1.1300	-3.419%	39	1,931	-66.372%
2026-06-25	0.9000	1.1800	0.9000	1.1700	+88.710%	86	1,926	-67.521%
2026-06-22	0.6000	0.7200	0.6000	0.6200	+14.815%	105	1,920	-38.710%
2026-06-15	0.5700	0.5700	0.5400	0.5400	+25.581%	2	2,020	-29.630%
2026-06-03	0.4300	0.4300	0.4300	0.4300	+30.303%	1	2,020	-11.628%
2026-05-29	0.4300	0.4300	0.3300	0.3300	+10.000%	3	2,020	+15.152%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-28.571%	1	2,020	+26.667%
2026-05-13	0.3000	0.4200	0.3000	0.4200	+7.692%	7	2,020	-9.524%
2026-05-12	0.6000	0.6000	0.3900	0.3900	-2.500%	43	2,020	-2.564%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-23.077%	5	2,020	-5.000%
2026-05-05	0.4600	0.5200	0.4600	0.5200	+1.961%	12	2,019	-26.923%
2026-04-24	0.3700	0.5100	0.3700	0.5100	-40.000%	3	2,019	-25.490%
2026-03-27	0.8500	0.8500	0.8500	0.8500	+19.718%	1	2,019	-55.294%
2026-03-26	0.7100	0.7100	0.7100	0.7100	+4.412%	1	2,018	-46.479%
2026-03-19	0.6800	0.6800	0.6800	0.6800	+21.429%	5	2,018	-44.118%
2026-03-10	0.5900	0.5900	0.5000	0.5600	-20.000%	6	2,013	-32.143%
2026-03-05	0.7000	0.7000	0.7000	0.7000	+112.121%	1	2,014	-45.714%
2026-02-19	0.3300	0.3300	0.3300	0.3300	-13.158%	1	2,013	+15.152%
2026-01-09	0.3800	0.3800	0.3800	0.3800	-5.000%	1	2,013	0.000%
2026-01-07	0.4000	0.4000	0.4000	0.4000	+21.212%	1	2,013	-5.000%
2025-12-30	0.3300	0.3300	0.3300	0.3300	0.000%	1	2,013	+15.152%
2025-12-29	0.3300	0.3300	0.3300	0.3300	-2.941%	1	2,013	+15.152%
2025-12-19	0.3400	0.3400	0.3400	0.3400	-8.108%	2	2,013	+11.765%
2025-12-11	0.3700	0.3700	0.3700	0.3700	-38.333%	2,000	2,012	+2.703%
2025-11-14	0.6000	0.6000	0.6000	0.6000	+81.818%	2	17	-36.667%
2025-10-29	0.6100	0.6100	0.3300	0.3300	-43.103%	2	19	+15.152%
2025-10-23	0.7300	0.7400	0.5800	0.5800	-14.706%	5	18	-34.483%
2025-10-22	0.6800	0.6800	0.6800	0.6800	+33.333%	2	16	-44.118%
2025-09-29	0.4800	0.5100	0.4800	0.5100	-23.881%	4	14	-25.490%
2025-09-24	0.6700	0.6700	0.6700	0.6700	0.000%	1	13	-43.284%
2025-09-16	0.6700	0.6700	0.6700	0.6700	0.000%	1	14	-43.284%
2025-09-09	0.6300	0.6700	0.6300	0.6700	-24.719%	3	13	-43.284%
2025-09-02	0.8200	0.8900	0.8200	0.8900	-15.238%	2	11	-57.303%
2025-08-20	1.0500	1.0500	1.0500	1.0500	-7.080%	2	10	-63.810%
2025-08-19	1.1500	1.1500	1.1300	1.1300	-10.317%	2	8	-66.372%
2025-08-07	1.2600	1.2600	1.2600	1.2600	-0.787%	1	8	-69.841%
2025-07-30	1.2300	1.2700	1.2300	1.2700	+4.098%	2	7	-70.079%
2025-07-28	1.2200	1.2200	1.2200	1.2200	-29.480%	5	6	-68.852%
2025-07-08	1.7800	1.7800	1.7300	1.7300	-13.065%	2	1	-78.035%
2025-06-04	1.9600	2.0000	1.9600	1.9900	-9.545%	4	504	-80.905%
2025-05-30	2.1300	2.2000	2.1300	2.2000	+13.402%	4	504	-82.727%
2025-05-27	2.0200	2.0200	1.9400	1.9400	+10.227%	2	505	-80.412%
2025-05-21	1.9200	1.9200	1.7600	1.7600	-0.565%	2	505	-78.409%
2025-05-20	1.9000	1.9000	1.7700	1.7700	-5.851%	2	505	-78.531%
2025-05-19	1.9800	1.9800	1.8800	1.8800	+7.429%	2	505	-79.787%
2025-05-14	1.7500	1.7500	1.7500	1.7500	-6.915%	3	505	-78.286%
2025-05-12	1.8800	1.8800	1.8800	1.8800	-8.738%	1	505	-79.787%
2025-05-09	2.0600	2.0600	2.0600	2.0600	-2.830%	2	505	-81.553%
2025-05-06	2.1000	2.2200	2.1000	2.1200	-3.196%	3	505	-82.075%
2025-05-05	2.1100	2.2100	2.1100	2.1900	-7.983%	17	505	-82.648%
2025-05-01	2.3800	2.3800	2.3800	2.3800	-2.857%	1	520	-84.034%
2025-04-29	2.4500	2.4500	2.4500	2.4500	-7.547%	10	520	-84.490%
2025-04-25	2.6800	2.6800	2.6500	2.6500	-31.169%	12	520	-85.660%
2025-04-21	3.8500	3.8500	3.8500	3.8500	-14.444%	3	523	-90.130%
2025-04-11	4.5000	4.5000	4.5000	4.5000	-4.459%	30	523	-91.556%
2025-04-10	4.7100	4.7100	4.7100	4.7100	-9.423%	1	508	-91.932%
2025-04-09	5.2000	5.2000	5.2000	5.2000	-8.932%	1	508	-92.692%
2025-04-08	4.2500	5.7100	4.2500	5.7100	+60.845%	5	509	-93.345%
2025-04-04	3.6000	3.6000	3.5500	3.5500	+82.051%	206	508	-89.296%
2025-03-24	2.0400	2.0400	1.9500	1.9500	+8.333%	2	566	-80.513%
2025-03-17	1.8000	1.8000	1.8000	1.8000	-12.195%	1	566	-78.889%
2025-03-11	2.0500	2.0500	2.0500	2.0500	+9.626%	3	566	-81.463%
2025-03-07	1.8700	1.8700	1.8700	1.8700	-4.592%	2	569	-79.679%
2025-02-27	1.8800	1.9600	1.8000	1.9600	+16.667%	102	568	-80.612%
2025-02-26	1.8300	1.8300	1.6800	1.6800	-17.647%	101	569	-77.381%
2025-02-24	1.9300	2.0400	1.9300	2.0400	+20.710%	8	569	-81.373%
2025-02-21	1.8400	1.8400	1.6200	1.6900	-18.750%	16	572	-77.515%
2025-02-19	2.0800	2.0800	2.0800	2.0800	-2.347%	1	573	-81.731%
2025-02-18	2.1300	2.1300	2.1300	2.1300	-10.127%	2	572	-82.160%
2025-02-14	2.4000	2.4000	2.3700	2.3700	-9.195%	8	573	-83.966%
2025-02-13	2.6100	2.6100	2.6100	2.6100	+8.750%	1	573	-85.441%
2025-02-12	2.4100	2.4100	2.3800	2.4000	-15.194%	5	573	-84.167%
2025-02-11	2.6000	2.8300	2.6000	2.8300	+4.044%	11	575	-86.572%
2025-02-10	2.7900	2.7900	2.7200	2.7200	-3.203%	2	576	-86.029%
2025-02-07	2.8100	2.8100	2.8100	2.8100	-17.353%	2	578	-86.477%
2025-02-05	3.4800	3.4800	3.4000	3.4000	+9.677%	4	579	-88.824%
2025-02-04	3.0000	3.1000	3.0000	3.1000	-4.025%	51	579	-87.742%
2025-02-03	3.2300	3.2300	3.2300	3.2300	+3.859%	1	580	-88.235%
2025-01-31	3.1100	3.1100	3.1100	3.1100	+0.323%	2	582	-87.781%
2025-01-30	3.1500	3.1500	3.1000	3.1000	-8.824%	15	597	-87.742%
2025-01-29	3.5100	3.5100	3.2000	3.4000	-7.104%	15	597	-88.824%
2025-01-28	3.6600	3.6600	3.6600	3.6600	-6.154%	5	594	-89.617%
2025-01-27	3.9000	3.9000	3.9000	3.9000	-6.024%	2	595	-90.256%
2025-01-24	4.1500	4.1500	4.1500	4.1500	-18.146%	8	595	-90.843%
2025-01-13	5.0200	5.0700	5.0200	5.0700	+0.396%	5	599	-92.505%
2025-01-10	5.0500	5.0500	5.0500	5.0500	+10.989%	8	604	-92.475%
2025-01-08	4.5500	4.5500	4.5500	4.5500	+2.477%	1	599	-91.648%
2025-01-07	4.4400	4.4400	4.4400	4.4400	-0.225%	3	599	-91.441%
2025-01-02	4.4300	4.4500	4.4200	4.4500	-2.198%	10	596	-91.461%
2024-12-31	4.5500	4.5500	4.5500	4.5500	-1.087%	1	585	-91.648%
2024-12-30	4.7000	4.7000	4.5500	4.6000	+9.005%	13	585	-91.739%
2024-12-26	4.1900	4.2200	4.1900	4.2200	-15.091%	4	582	-90.995%
2024-12-20	4.9700	4.9700	4.9700	4.9700	+8.043%	1	578	-92.354%
2024-12-19	4.5000	4.6000	4.5000	4.6000	+6.481%	102	578	-91.739%
2024-12-18	4.2500	4.3200	4.2500	4.3200	+1.887%	3	520	-91.204%
2024-12-17	4.2800	4.2800	4.2100	4.2400	-4.072%	50	520	-91.038%
2024-12-16	4.4600	4.4600	4.3700	4.4200	+7.805%	5	470	-91.403%
2024-12-10	4.1000	4.1000	4.1000	4.1000	+9.043%	1	470	-90.732%
2024-12-09	3.7600	3.7600	3.7600	3.7600	-15.695%	5	469	-89.894%
2024-12-02	4.4200	4.4600	4.4200	4.4600	+6.190%	2	464	-91.480%
2024-11-27	4.2000	4.2000	4.2000	4.2000	-5.618%	1	462	-90.952%
2024-11-25	4.4500	4.4500	4.4500	4.4500	-4.711%	3	462	-91.461%
2024-11-22	4.5000	4.6700	4.5000	4.6700	+13.902%	38	462	-91.863%
2024-11-21	4.1600	4.1600	4.1000	4.1000	-1.205%	10	440	-90.732%
2024-11-20	4.0100	4.2000	4.0100	4.1500	+0.484%	10	440	-90.843%
2024-11-19	4.0500	4.1300	4.0500	4.1300	+10.133%	15	432	-90.799%
2024-11-18	3.7500	3.7500	3.7500	3.7500	-4.337%	1	420	-89.867%
2024-11-15	3.8000	3.9200	3.4500	3.9200	+5.946%	20	420	-90.306%
2024-11-14	3.7000	3.7000	3.7000	3.7000	+4.816%	2	414	-89.730%
2024-11-12	3.5000	3.5300	3.5000	3.5300	+13.871%	2	412	-89.235%
2024-11-11	3.1000	3.1000	3.1000	3.1000	-10.145%	1	411	-87.742%
2024-11-08	3.4000	3.4500	3.4000	3.4500	+15.000%	80	411	-88.986%
2024-10-29	3.0000	3.0000	3.0000	3.0000	-1.639%	5	391	-87.333%
2024-10-28	3.1600	3.1600	3.0500	3.0500	-14.085%	6	391	-87.541%
2024-10-24	3.5500	3.5500	3.5500	3.5500	+7.576%	3	395	-89.296%
2024-10-23	3.2000	3.3000	3.2000	3.3000	+10.738%	2	395	-88.485%
2024-10-21	2.9700	2.9800	2.9400	2.9800	+10.370%	388	395	-87.248%
2024-10-18	2.7000	2.7000	2.7000	2.7000	-5.263%	10	25	-85.926%
2024-10-17	2.7500	2.8500	2.7500	2.8500	+15.385%	2	20	-86.667%
2024-10-14	2.4700	2.4700	2.4700	2.4700	+7.391%	5	18	-84.615%
2024-10-10	2.3000	2.3000	2.3000	2.3000	-33.333%	1	13	-83.478%
2024-09-24	3.2000	3.4500	3.2000	3.4500	-28.866%	2	12	-88.986%
2024-09-18	4.8500	4.8500	4.8500	4.8500	0.000%	10	10	-92.165%