Dark

BABA20270115P65
BABA Jan 15 2027 65.00 Put (BABA270115P00065000)
option OPRA

EOD

Sep 30, 2026

0.1500-11.765%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1600	0.1600	0.1400	0.1500	-11.765%	20	331	0.000%
2026-09-29	0.1700	0.1700	0.1700	0.1700	+13.333%	2	350	-11.765%
2026-09-28	0.1600	0.1600	0.1500	0.1500	-6.250%	2	348	0.000%
2026-09-25	0.1800	0.1800	0.1600	0.1600	-11.111%	11	349	-6.250%
2026-09-24	0.1800	0.1800	0.1800	0.1800	-5.263%	1	350	-16.667%
2026-09-23	0.2500	0.2500	0.1900	0.1900	+35.714%	3	350	-21.053%
2026-09-22	0.1600	0.1600	0.1400	0.1400	-44.000%	2	349	+7.143%
2026-09-21	0.2500	0.2500	0.2500	0.2500	+31.579%	1	350	-40.000%
2026-09-18	0.1600	0.1900	0.1600	0.1900	-29.630%	7	350	-21.053%
2026-09-15	0.2700	0.2700	0.2700	0.2700	+22.727%	1	354	-44.444%
2026-09-14	0.2100	0.2200	0.2100	0.2200	-4.348%	3	354	-31.818%
2026-09-11	0.1600	0.2300	0.1600	0.2300	-30.303%	6	352	-34.783%
2026-09-09	0.1600	0.3300	0.1600	0.3300	+37.500%	6	351	-54.545%
2026-09-03	0.2400	0.2400	0.2400	0.2400	+26.316%	5	350	-37.500%
2026-09-02	0.1700	0.1900	0.1700	0.1900	-5.000%	3	346	-21.053%
2026-09-01	0.2000	0.2000	0.2000	0.2000	-20.000%	1	344	-25.000%
2026-08-26	0.2400	0.2500	0.2400	0.2500	-3.846%	3	344	-40.000%
2026-08-25	0.2600	0.2600	0.2600	0.2600	+4.000%	2	343	-42.308%
2026-08-24	0.2500	0.2500	0.2500	0.2500	+38.889%	1	343	-40.000%
2026-08-21	0.1800	0.1800	0.1800	0.1800	+63.636%	1	342	-16.667%
2026-08-20	0.2400	0.2400	0.1100	0.1100	-21.429%	202	341	+36.364%
2026-08-19	0.2200	0.2200	0.1400	0.1400	-6.667%	6	455	+7.143%
2026-08-18	0.1500	0.1500	0.1500	0.1500	-37.500%	7	455	0.000%
2026-08-14	0.2400	0.2400	0.2400	0.2400	+41.176%	1	462	-37.500%
2026-08-12	0.1700	0.1700	0.1700	0.1700	+6.250%	40	462	-11.765%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-20.000%	4	462	-6.250%
2026-08-07	0.2600	0.2600	0.2000	0.2000	-20.000%	4	462	-25.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-30.556%	10	463	-40.000%
2026-08-05	0.3600	0.3600	0.3600	0.3600	+16.129%	1	469	-58.333%
2026-08-03	0.3100	0.3100	0.3100	0.3100	-18.421%	5	468	-51.613%
2026-07-31	0.3700	0.4000	0.3700	0.3800	-36.667%	10	468	-60.526%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-25.000%	1	476	-75.000%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-52.941%	4	476	-81.250%
2026-07-02	1.7000	1.7000	1.7000	1.7000	+7.595%	1	480	-91.176%
2026-07-01	1.5800	1.5800	1.5800	1.5800	-9.195%	1	480	-90.506%
2026-06-30	1.7200	1.8000	1.7200	1.7400	-4.918%	5	479	-91.379%
2026-06-29	1.8600	2.0600	1.8300	1.8300	+1.667%	8	478	-91.803%
2026-06-25	1.5300	1.8700	1.5300	1.8000	+50.000%	20	473	-91.667%
2026-06-24	1.1300	1.2000	1.1300	1.2000	+13.208%	21	465	-87.500%
2026-06-23	1.0600	1.1500	1.0600	1.0600	0.000%	28	444	-85.849%
2026-06-22	0.9300	1.0600	0.9300	1.0600	+10.417%	2	438	-85.849%
2026-06-11	0.7600	0.9600	0.7600	0.9600	+47.692%	37	437	-84.375%
2026-06-09	0.6400	0.6500	0.6400	0.6500	+44.444%	2	401	-76.923%
2026-06-02	0.4100	0.4500	0.4100	0.4500	-16.667%	2	400	-66.667%
2026-06-01	0.5400	0.5400	0.5400	0.5400	-16.923%	1	399	-72.222%
2026-05-28	0.6500	0.6500	0.6500	0.6500	+10.169%	10	398	-76.923%
2026-05-22	0.5000	0.6000	0.5000	0.5900	+43.902%	10	378	-74.576%
2026-05-13	0.5800	0.5900	0.2200	0.4100	-34.921%	9	378	-63.415%
2026-05-06	0.6000	0.6300	0.6000	0.6300	-14.865%	20	379	-76.190%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-2.632%	11	379	-79.730%
2026-04-17	0.7000	0.7600	0.7000	0.7600	-20.000%	81	373	-80.263%
2026-04-15	0.9500	0.9500	0.9500	0.9500	0.000%	200	311	-84.211%
2026-04-14	0.9500	0.9500	0.9500	0.9500	-20.833%	10	145	-84.211%
2026-04-09	1.2000	1.2000	1.2000	1.2000	+22.449%	8	140	-87.500%
2026-03-20	0.9800	0.9800	0.9800	0.9800	0.000%	14	132	-84.694%
2026-03-19	0.9800	0.9800	0.9800	0.9800	+30.667%	1	118	-84.694%
2026-03-18	0.7500	0.7500	0.7500	0.7500	+5.634%	16	117	-80.000%
2026-03-17	0.7100	0.7100	0.7100	0.7100	-29.000%	5	112	-78.873%
2026-03-05	0.9600	1.0000	0.9400	1.0000	+203.030%	6	112	-85.000%
2026-02-26	0.3300	0.3300	0.3300	0.3300	-10.811%	1	109	-54.545%
2026-02-12	0.3700	0.3700	0.3700	0.3700	-7.500%	4	109	-59.459%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+2.564%	13	107	-62.500%
2026-02-09	0.3900	0.3900	0.3900	0.3900	-13.333%	1	107	-61.538%
2026-02-04	0.4500	0.4500	0.4500	0.4500	+12.500%	50	106	-66.667%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-56.522%	3	143	-62.500%
2025-11-21	0.7300	0.9200	0.6700	0.9200	+31.429%	3	143	-83.696%
2025-10-10	0.7000	0.7000	0.7000	0.7000	-26.316%	2	140	-78.571%
2025-09-19	0.9500	0.9500	0.9500	0.9500	-1.042%	25	140	-84.211%
2025-09-11	0.9500	1.3400	0.9500	0.9600	-17.241%	13	140	-84.375%
2025-09-04	1.2700	1.2700	1.1600	1.1600	-11.450%	26	139	-87.069%
2025-08-28	1.3100	1.3100	1.3100	1.3100	-24.277%	2	113	-88.550%
2025-08-12	1.7100	1.7300	1.7100	1.7300	-13.065%	2	111	-91.329%
2025-07-17	1.9900	2.0000	1.9600	1.9900	+2.577%	180	110	-92.462%
2025-07-15	1.9400	1.9400	1.9400	1.9400	-28.676%	2	64	-92.268%
2025-07-09	2.7100	2.7500	2.6500	2.7200	+12.397%	63	64	-94.485%
2025-07-08	2.3300	2.4200	2.3300	2.4200	-2.811%	2	4	-93.802%
2025-07-07	2.4900	2.4900	2.4900	2.4900	+3.750%	1	3	-93.976%
2025-07-03	2.4000	2.4000	2.4000	2.4000	+0.418%	2	1,893	-93.750%
2025-06-05	2.2300	2.3900	2.2300	2.3900	-8.077%	2	1,893	-93.724%
2025-05-29	2.6000	2.6000	2.6000	2.6000	+4.418%	250	1,893	-94.231%
2025-05-27	2.6100	2.6100	2.4900	2.4900	+1.220%	2	1,975	-93.976%
2025-05-23	2.5700	2.5700	2.4600	2.4600	+0.408%	4	1,975	-93.902%
2025-05-22	2.5300	2.5300	2.4500	2.4500	+7.930%	3	1,975	-93.878%
2025-05-21	2.3800	2.3800	2.2700	2.2700	-1.732%	2	1,974	-93.392%
2025-05-20	2.2800	2.4400	2.2800	2.3100	-6.478%	4	1,974	-93.506%
2025-05-19	2.5800	2.5800	2.4300	2.4700	+9.778%	4	1,974	-93.927%
2025-05-12	2.2500	2.2500	2.2500	2.2500	-15.414%	4	1,972	-93.333%
2025-05-06	2.8100	2.8100	2.6600	2.6600	-4.317%	2	1,968	-94.361%
2025-05-05	2.6400	2.7800	2.6400	2.7800	-21.690%	2	1,968	-94.604%
2025-04-23	3.5500	3.5500	3.5500	3.5500	-31.068%	10	1,968	-95.775%
2025-04-11	5.3500	5.3500	5.1500	5.1500	-28.966%	350	1,970	-97.087%
2025-04-09	6.5000	7.3000	6.5000	7.2500	+2.983%	153	1,825	-97.931%
2025-04-08	6.0000	7.0400	6.0000	7.0400	+17.333%	13	1,795	-97.869%
2025-04-07	6.0500	6.0500	5.9800	6.0000	+40.845%	14	1,786	-97.500%
2025-04-04	3.8000	4.2600	3.8000	4.2600	+70.400%	134	1,784	-96.479%
2025-04-01	2.5000	2.5500	2.5000	2.5000	-0.794%	112	1,741	-94.000%
2025-03-28	2.5700	2.5700	2.5200	2.5200	+2.857%	4	1,705	-94.048%
2025-03-27	2.4800	2.4800	2.4500	2.4500	-1.210%	2	1,705	-93.878%
2025-03-26	2.5500	2.5500	2.4800	2.4800	-3.125%	2	1,706	-93.952%
2025-03-25	2.6200	2.6200	2.5600	2.5600	+0.787%	2	1,705	-94.141%
2025-03-24	2.5600	2.5600	2.5400	2.5400	-7.636%	2	1,704	-94.094%
2025-03-04	2.7500	2.7500	2.7500	2.7500	+0.365%	1	1,703	-94.545%
2025-03-03	2.5800	2.7400	2.5800	2.7400	+8.300%	16	1,703	-94.526%
2025-02-27	2.4000	2.5300	2.4000	2.5300	-1.556%	77	1,704	-94.071%
2025-02-25	2.5700	2.5700	2.5700	2.5700	-4.815%	1	1,692	-94.163%
2025-02-24	2.5000	2.7000	2.5000	2.7000	+11.111%	6	1,693	-94.444%
2025-02-21	2.1400	2.4300	2.1400	2.4300	+7.522%	22	1,690	-93.827%
2025-02-20	2.4500	2.4700	2.2600	2.2600	-18.996%	29	1,690	-93.363%
2025-02-18	2.7300	2.9200	2.7300	2.7900	-8.525%	128	1,692	-94.624%
2025-02-14	3.0500	3.0500	3.0500	3.0500	-2.556%	2	1,721	-95.082%
2025-02-12	3.1300	3.1300	3.1300	3.1300	-11.831%	15	1,728	-95.208%
2025-02-11	3.5200	3.5500	3.5200	3.5500	+1.429%	2	1,728	-95.775%
2025-02-10	3.6000	3.6000	3.5000	3.5000	-21.348%	12	1,727	-95.714%
2025-02-05	4.4500	4.4500	4.4500	4.4500	+10.422%	1	1,729	-96.629%
2025-02-04	4.1000	4.1000	4.0300	4.0300	-13.333%	6	1,729	-96.278%
2025-02-03	4.6500	4.6500	4.6500	4.6500	+12.048%	12	1,729	-96.774%
2025-01-31	4.1500	4.1500	4.1500	4.1500	+1.716%	4	1,741	-96.386%
2025-01-30	4.4400	4.4400	3.9600	4.0800	-9.333%	7	1,743	-96.324%
2025-01-29	4.4000	4.5000	4.2000	4.5000	-11.765%	36	1,748	-96.667%
2025-01-28	5.1000	5.1000	5.1000	5.1000	-3.774%	6	1,745	-97.059%
2025-01-27	5.3000	5.3000	5.3000	5.3000	-8.935%	1	1,740	-97.170%
2025-01-17	5.9000	5.9100	5.7600	5.8200	-7.472%	234	1,628	-97.423%
2025-01-16	6.5000	6.5000	6.2900	6.2900	-2.932%	2	1,628	-97.615%
2025-01-14	6.4800	6.4800	6.4800	6.4800	-4.706%	2	1,626	-97.685%
2025-01-13	6.7500	6.8000	6.7500	6.8000	-1.449%	11	1,626	-97.794%
2025-01-10	6.6000	6.9000	6.6000	6.9000	+17.747%	308	1,626	-97.826%
2025-01-07	6.2800	6.2800	5.8600	5.8600	+1.560%	16	1,498	-97.440%
2025-01-03	5.8000	5.8000	5.7700	5.7700	-3.833%	8	1,494	-97.400%
2025-01-02	6.0000	6.0000	6.0000	6.0000	-1.639%	1	1,490	-97.500%
2024-12-30	6.1000	6.1000	6.1000	6.1000	+10.909%	1	1,490	-97.541%
2024-12-26	5.5000	5.5000	5.5000	5.5000	-16.031%	1	1,489	-97.273%
2024-12-20	6.3500	6.5500	6.3500	6.5500	+16.756%	2	1,488	-97.710%
2024-12-17	5.6100	5.6100	5.6100	5.6100	-2.773%	7	1,487	-97.326%
2024-12-16	5.6000	5.7700	5.6000	5.7700	+13.137%	4	1,487	-97.400%
2024-12-09	4.9800	5.1000	4.9800	5.1000	-2.672%	6	1,486	-97.059%
2024-12-04	5.2400	5.2400	5.2400	5.2400	-10.427%	2	1,487	-97.137%
2024-12-03	5.7700	5.8500	5.7700	5.8500	0.000%	3	1,485	-97.436%
2024-12-02	5.9000	5.9000	5.8500	5.8500	+4.278%	4	1,482	-97.436%
2024-11-29	5.6100	5.6100	5.6100	5.6100	-4.103%	6	1,478	-97.326%
2024-11-26	5.7500	5.8500	5.7500	5.8500	+0.515%	5	1,475	-97.436%
2024-11-25	6.0000	6.0000	5.8200	5.8200	+4.865%	26	1,472	-97.423%
2024-11-21	5.6000	5.6000	5.5500	5.5500	+0.909%	2	1,466	-97.297%
2024-11-19	5.5000	5.5000	5.5000	5.5000	+9.562%	1	1,466	-97.273%
2024-11-18	5.0200	5.0200	5.0200	5.0200	-6.865%	3	1,466	-97.012%
2024-11-15	5.2700	5.3900	5.2700	5.3900	+12.292%	12	1,466	-97.217%
2024-11-14	4.7900	4.8000	4.7900	4.8000	+1.695%	752	1,462	-96.875%
2024-11-12	4.7300	4.7300	4.7200	4.7200	+3.282%	2	712	-96.822%
2024-11-08	4.5700	4.5700	4.5700	4.5700	+3.864%	2	710	-96.718%
2024-11-06	4.4000	4.4000	4.4000	4.4000	-6.383%	1	709	-96.591%
2024-10-24	4.7000	4.7000	4.7000	4.7000	+13.253%	10	709	-96.809%
2024-10-22	4.0500	4.1500	4.0500	4.1500	+9.211%	689	699	-96.386%
2024-10-21	3.8000	3.8000	3.8000	3.8000	+52.000%	1	16	-96.053%
2024-10-08	3.5000	3.5000	2.5000	2.5000	-55.357%	11	15	-94.000%
2024-09-19	5.6000	5.6000	5.6000	5.6000	-14.504%	1	9	-97.321%
2024-09-16	6.5500	6.5500	6.5500	6.5500	0.000%	8	8	-97.710%