Dark

BABA20270115P70
BABA Jan 15 2027 70.00 Put (BABA270115P00070000)
option OPRA

EOD

Jul 30, 2026

0.77000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7700	0.7700	0.7700	0.7700	0.000%	3	551	0.000%
2026-07-29	0.7700	0.7700	0.7700	0.7700	0.000%	1	554	0.000%
2026-07-28	0.7600	0.7700	0.7600	0.7700	-7.229%	5	555	0.000%
2026-07-27	0.8300	0.8300	0.8300	0.8300	-7.778%	1	558	-7.229%
2026-07-24	0.9300	0.9300	0.9000	0.9000	+13.924%	3	559	-14.444%
2026-07-21	0.7900	0.7900	0.7900	0.7900	-12.222%	3	558	-2.532%
2026-07-20	0.9000	0.9000	0.9000	0.9000	-5.263%	11	561	-14.444%
2026-07-17	0.9500	0.9500	0.9500	0.9500	-29.104%	10	561	-18.947%
2026-07-09	1.3400	1.3400	1.3400	1.3400	-3.597%	18	571	-42.537%
2026-07-08	1.5900	1.6100	1.3900	1.3900	-37.946%	89	589	-44.604%
2026-07-07	2.2400	2.2400	2.2400	2.2400	-5.882%	20	575	-65.625%
2026-07-06	2.3800	2.3800	2.3800	2.3800	-8.462%	1	555	-67.647%
2026-07-02	2.4000	2.6000	2.4000	2.6000	+13.043%	5	550	-70.385%
2026-07-01	2.3000	2.3200	2.2500	2.3000	-7.258%	43	550	-66.522%
2026-06-30	2.5100	2.5300	2.4800	2.4800	-9.818%	19	544	-68.952%
2026-06-29	2.6500	2.7500	2.6500	2.7500	+2.996%	5	537	-72.000%
2026-06-26	2.7100	2.7800	2.5900	2.6700	+1.136%	67	532	-71.161%
2026-06-25	2.0800	2.6400	2.0800	2.6400	+36.082%	29	499	-70.833%
2026-06-24	1.9400	1.9400	1.9400	1.9400	+21.250%	3	485	-60.309%
2026-06-23	1.6000	1.6000	1.6000	1.6000	+12.676%	1	485	-51.875%
2026-06-22	1.3500	1.4200	1.3500	1.4200	+1.429%	34	485	-45.775%
2026-06-18	1.3100	1.4000	1.3100	1.4000	+21.739%	5	448	-45.000%
2026-06-17	1.1500	1.1500	1.1500	1.1500	-0.862%	1	448	-33.043%
2026-06-15	1.1400	1.1600	1.1300	1.1600	-7.200%	8	447	-33.621%
2026-06-12	1.2500	1.2500	1.2500	1.2500	+3.306%	2	440	-38.400%
2026-06-11	1.3400	1.3900	1.2100	1.2100	+10.000%	4	439	-36.364%
2026-06-10	0.7900	1.1000	0.7900	1.1000	+10.000%	3	439	-30.000%
2026-06-09	0.9200	1.0000	0.9200	1.0000	+3.093%	4	439	-23.000%
2026-06-08	0.8900	0.9700	0.8900	0.9700	+2.105%	6	437	-20.619%
2026-06-05	0.9000	0.9500	0.7700	0.9500	+17.284%	12	436	-18.947%
2026-06-04	0.8500	0.8500	0.8100	0.8100	-7.955%	4	436	-4.938%
2026-06-03	0.8800	0.8800	0.8800	0.8800	+10.000%	4	432	-12.500%
2026-06-01	0.8000	0.8000	0.8000	0.8000	+6.667%	5	428	-3.750%
2026-05-27	0.7500	0.7500	0.7500	0.7500	0.000%	1	426	+2.667%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+7.143%	1	426	+2.667%
2026-05-21	0.7200	0.7300	0.7000	0.7000	-9.091%	4	426	+10.000%
2026-05-15	0.7200	0.7700	0.6500	0.7700	+18.462%	21	426	0.000%
2026-05-14	0.6500	0.6500	0.6500	0.6500	-2.985%	2	415	+18.462%
2026-05-13	0.4400	0.6700	0.4400	0.6700	-4.286%	11	395	+14.925%
2026-05-12	0.7200	0.7200	0.7000	0.7000	-9.091%	25	395	+10.000%
2026-05-11	0.7700	0.7700	0.7700	0.7700	-11.494%	1	395	0.000%
2026-05-04	0.6600	0.8800	0.6600	0.8700	-30.400%	12	395	-11.494%
2026-04-28	1.2500	1.2500	1.2500	1.2500	+42.045%	1	390	-38.400%
2026-04-24	0.8800	0.8800	0.8800	0.8800	-5.376%	1	390	-12.500%
2026-04-20	0.9600	0.9600	0.9300	0.9300	+27.397%	14	390	-17.204%
2026-04-17	0.9400	0.9500	0.7300	0.7300	-27.000%	9	376	+5.479%
2026-04-16	0.7500	1.0000	0.7500	1.0000	-18.699%	9	380	-23.000%
2026-04-14	1.2300	1.2300	1.2300	1.2300	-15.172%	1	381	-37.398%
2026-04-13	1.4500	1.4600	1.4500	1.4500	+3.571%	195	382	-46.897%
2026-04-10	1.4000	1.4000	1.4000	1.4000	-6.040%	7	214	-45.000%
2026-04-08	1.4900	1.4900	1.4900	1.4900	-25.500%	1	207	-48.322%
2026-04-07	1.8100	2.0000	1.8100	2.0000	+19.760%	2	208	-61.500%
2026-03-30	1.6700	1.6700	1.6700	1.6700	+20.144%	1	206	-53.892%
2026-03-24	1.3900	1.3900	1.3900	1.3900	+7.752%	1	207	-44.604%
2026-03-23	1.2900	1.2900	1.2900	1.2900	-10.417%	38	207	-40.310%
2026-03-20	1.5000	1.5000	1.4400	1.4400	+7.463%	3	174	-46.528%
2026-03-19	1.3500	1.3800	1.3400	1.3400	+32.673%	12	171	-42.537%
2026-03-17	1.0100	1.0100	1.0100	1.0100	-19.200%	1	160	-23.762%
2026-03-06	1.2500	1.2500	1.2500	1.2500	-3.101%	5	160	-38.400%
2026-03-05	1.2900	1.2900	1.2900	1.2900	+20.561%	1	160	-40.310%
2026-03-03	1.0300	1.0700	0.9200	1.0700	+40.789%	9	159	-28.037%
2026-02-26	0.7600	0.7600	0.7600	0.7600	0.000%	1	154	+1.316%
2026-02-24	0.6900	0.7600	0.6900	0.7600	+1.333%	2	154	+1.316%
2026-02-23	0.6200	0.7500	0.6200	0.7500	+36.364%	3	154	+2.667%
2026-02-20	0.7400	0.7400	0.5500	0.5500	-19.118%	5	153	+40.000%
2026-02-19	0.6600	0.8800	0.5600	0.6800	+11.475%	87	152	+13.235%
2026-02-17	0.6600	0.6600	0.5400	0.6100	-6.154%	6	86	+26.230%
2026-02-13	0.6400	0.6500	0.6400	0.6500	+41.304%	37	88	+18.462%
2026-02-12	0.4500	0.4600	0.4500	0.4600	+4.545%	4	88	+67.391%
2026-02-09	0.4400	0.4400	0.4400	0.4400	-26.667%	1	84	+75.000%
2026-02-06	0.6000	0.6000	0.6000	0.6000	0.000%	1	83	+28.333%
2026-02-05	0.6000	0.6000	0.6000	0.6000	-7.692%	10	84	+28.333%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+18.182%	50	84	+18.462%
2026-02-03	0.5500	0.5500	0.5500	0.5500	0.000%	1	134	+40.000%
2026-01-15	0.5500	0.5500	0.5500	0.5500	-3.509%	20	135	+40.000%
2026-01-05	0.5700	0.5700	0.5700	0.5700	-42.424%	1	114	+35.088%
2025-11-19	0.9900	0.9900	0.9900	0.9900	+2.062%	1	114	-22.222%
2025-11-17	0.9700	0.9700	0.9700	0.9700	-19.167%	5	114	-20.619%
2025-11-14	1.2000	1.2000	1.2000	1.2000	-14.286%	2	114	-35.833%
2025-10-14	1.1100	1.4000	1.1100	1.4000	+45.833%	11	112	-45.000%
2025-09-26	0.9700	0.9700	0.7100	0.9600	+10.345%	20	111	-19.792%
2025-09-24	0.8700	0.8700	0.8700	0.8700	-11.224%	10	109	-11.494%
2025-09-22	1.0000	1.0000	0.9800	0.9800	-34.667%	19	110	-21.429%
2025-09-02	1.5000	1.5000	1.5000	1.5000	+15.385%	10	129	-48.667%
2025-08-29	1.3000	1.3000	1.3000	1.3000	-36.585%	11	130	-40.769%
2025-08-27	2.0500	2.0500	2.0500	2.0500	+17.143%	4	130	-62.439%
2025-08-25	1.7400	1.7500	1.7400	1.7500	-16.667%	6	126	-56.000%
2025-08-15	2.1000	2.1000	2.1000	2.1000	-11.017%	5	126	-63.333%
2025-07-30	2.2800	2.3600	2.2800	2.3600	-1.255%	2	121	-67.373%
2025-07-25	2.3500	2.3900	2.3200	2.3900	-9.125%	7	121	-67.782%
2025-07-17	2.6600	2.6600	2.6300	2.6300	-5.735%	20	121	-70.722%
2025-07-15	2.7900	2.7900	2.7900	2.7900	-19.130%	2	121	-72.401%
2025-07-10	3.4000	3.4500	3.4000	3.4500	-6.250%	12	121	-77.681%
2025-07-09	3.5500	3.6800	3.5500	3.6800	+17.572%	30	109	-79.076%
2025-07-08	3.1500	3.2000	3.1100	3.1300	-5.152%	32	84	-75.399%
2025-07-07	3.3000	3.3000	3.3000	3.3000	0.000%	25	54	-76.667%
2025-07-03	3.2500	3.3000	3.2500	3.3000	+6.109%	27	2	-76.667%
2025-07-02	3.1100	3.1100	3.1100	3.1100	+3.667%	2	2	-75.241%
2025-06-10	2.9600	3.0000	2.9600	3.0000	+1.695%	63	664	-74.333%
2025-06-09	2.9500	2.9500	2.9500	2.9500	-3.909%	2	727	-73.898%
2025-06-05	2.8300	3.0700	2.8300	3.0700	-13.277%	2	729	-74.919%
2025-06-03	3.5200	3.5400	3.5200	3.5400	+14.194%	6	729	-78.249%
2025-05-16	3.1300	3.1300	3.1000	3.1000	-4.615%	52	729	-75.161%
2025-05-15	3.2500	3.2500	3.2500	3.2500	+14.841%	2	729	-76.308%
2025-05-12	2.8300	2.8300	2.8300	2.8300	-14.242%	3	727	-72.792%
2025-05-09	3.3000	3.3000	3.3000	3.3000	-9.589%	2	730	-76.667%
2025-05-05	3.6500	3.6500	3.6500	3.6500	-9.653%	2	729	-78.904%
2025-04-29	4.0400	4.0400	4.0400	4.0400	-12.174%	2	731	-80.941%
2025-04-23	4.6000	4.6000	4.6000	4.6000	-21.502%	2	729	-83.261%
2025-04-16	5.8600	5.8600	5.8600	5.8600	+10.566%	1	730	-86.860%
2025-04-14	5.0000	5.4000	5.0000	5.3000	-24.823%	6	731	-85.472%
2025-04-11	7.2000	7.2000	7.0500	7.0500	-12.204%	128	732	-89.078%
2025-04-09	8.0300	8.0300	8.0300	8.0300	-5.418%	3	669	-90.411%
2025-04-08	7.8000	8.4900	7.8000	8.4900	+16.142%	7	670	-90.931%
2025-04-07	6.6500	7.3100	6.6500	7.3100	+33.151%	5	671	-89.466%
2025-04-04	5.4000	5.5500	5.4000	5.4900	+73.186%	246	668	-85.974%
2025-04-03	3.1900	3.1900	3.1700	3.1700	+5.667%	3	627	-75.710%
2025-03-27	3.0000	3.0000	3.0000	3.0000	-16.667%	10	630	-74.333%
2025-03-20	3.6000	3.6000	3.6000	3.6000	+20.000%	2	640	-78.611%
2025-03-18	3.0000	3.0000	3.0000	3.0000	+0.671%	40	642	-74.333%
2025-03-17	2.9800	2.9800	2.9800	2.9800	-13.623%	1	642	-74.161%
2025-03-12	3.4000	3.4500	3.4000	3.4500	+2.374%	11	643	-77.681%
2025-03-11	3.3700	3.3700	3.3700	3.3700	-5.602%	2	654	-77.151%
2025-03-10	3.5700	3.5700	3.5700	3.5700	+15.161%	1	652	-78.431%
2025-03-07	3.2000	3.2000	3.1000	3.1000	+6.529%	8	651	-75.161%
2025-03-05	2.9100	2.9100	2.9100	2.9100	-11.818%	10	651	-73.540%
2025-03-04	3.6000	3.6000	3.2500	3.3000	-6.250%	22	661	-76.667%
2025-03-03	3.2000	3.5200	3.2000	3.5200	+14.658%	12	683	-78.125%
2025-02-27	3.0700	3.0700	3.0700	3.0700	+4.422%	10	681	-74.919%
2025-02-26	2.9400	2.9400	2.9400	2.9400	-14.783%	10	691	-73.810%
2025-02-24	3.2000	3.4500	3.2000	3.4500	+27.778%	51	701	-77.681%
2025-02-21	2.7800	2.7800	2.7000	2.7000	-8.475%	8	650	-71.481%
2025-02-20	2.5000	3.1000	2.5000	2.9500	-14.493%	14	650	-73.898%
2025-02-19	3.4500	3.4500	3.4500	3.4500	-1.429%	10	659	-77.681%
2025-02-18	3.5000	3.5000	3.5000	3.5000	-6.915%	2	649	-78.000%
2025-02-14	4.0000	4.0000	3.7600	3.7600	+6.818%	8	648	-79.521%
2025-02-13	4.1600	4.1600	3.5200	3.5200	-15.181%	6	648	-78.125%
2025-02-12	4.0600	4.2000	3.9000	4.1500	-10.753%	114	642	-81.446%
2025-02-10	4.8000	4.9500	4.5500	4.6500	-7.921%	47	624	-83.441%
2025-02-07	4.8600	5.0500	4.8600	5.0500	-11.559%	6	629	-84.752%
2025-02-05	5.6500	5.7100	5.5600	5.7100	+8.349%	5	632	-86.515%
2025-02-04	5.2500	5.3000	5.2000	5.2700	-4.702%	38	630	-85.389%
2025-02-03	5.8000	5.8000	5.5300	5.5300	-3.826%	2	652	-86.076%
2025-01-31	5.4900	5.7500	5.3000	5.7500	+9.316%	54	654	-86.609%
2025-01-30	5.4000	5.4000	5.2600	5.2600	-8.681%	20	671	-85.361%
2025-01-29	5.6500	5.7600	5.6500	5.7600	-7.097%	10	666	-86.632%
2025-01-28	6.5200	6.5900	6.2000	6.2000	-8.824%	54	666	-87.581%
2025-01-27	6.8000	6.8000	6.8000	6.8000	-2.718%	1	624	-88.676%
2025-01-24	7.2500	7.2500	6.9900	6.9900	-8.026%	84	625	-88.984%
2025-01-23	7.6000	7.6000	7.6000	7.6000	+1.198%	2	587	-89.868%
2025-01-21	7.3500	7.5100	7.3500	7.5100	-4.331%	30	555	-89.747%
2025-01-17	7.8500	7.8500	7.8500	7.8500	-3.799%	4	555	-90.191%
2025-01-15	8.1300	8.1600	8.1100	8.1600	-6.636%	3	555	-90.564%
2025-01-13	8.8500	8.8500	8.7200	8.7400	+2.824%	7	555	-91.190%
2025-01-10	8.5000	8.5000	8.5000	8.5000	+8.974%	2	558	-90.941%
2025-01-07	7.8000	7.8000	7.8000	7.8000	+1.828%	1	557	-90.128%
2025-01-02	7.5700	7.6600	7.5700	7.6600	-0.519%	6	558	-89.948%
2024-12-31	7.7000	7.7000	7.7000	7.7000	-3.750%	1	553	-90.000%
2024-12-30	8.0000	8.0000	8.0000	8.0000	+11.111%	10	553	-90.375%
2024-12-26	7.0800	7.2600	7.0800	7.2000	+0.279%	5	563	-89.306%
2024-12-17	7.4900	7.4900	7.1800	7.1800	-7.949%	151	558	-89.276%
2024-12-16	7.5300	7.8000	7.5300	7.8000	+11.429%	2	407	-90.128%
2024-12-10	7.0000	7.0000	7.0000	7.0000	+8.527%	1	407	-89.000%
2024-12-09	6.3000	6.4500	6.3000	6.4500	-14.570%	10	407	-88.062%
2024-12-06	7.5500	7.5500	7.5500	7.5500	-4.551%	4	407	-89.801%
2024-12-05	7.8800	7.9100	7.8800	7.9100	+9.861%	2	405	-90.265%
2024-11-29	7.2000	7.2000	7.2000	7.2000	-0.277%	10	403	-89.306%
2024-11-27	7.1600	7.2200	7.1600	7.2200	-4.749%	6	397	-89.335%
2024-11-25	7.5800	7.5800	7.5800	7.5800	-6.420%	1	397	-89.842%
2024-11-22	7.5500	8.1000	7.5500	8.1000	+10.959%	46	396	-90.494%
2024-11-21	7.3000	7.3000	7.3000	7.3000	+0.551%	10	369	-89.452%
2024-11-20	7.2600	7.2600	7.2600	7.2600	+0.833%	1	369	-89.394%
2024-11-19	7.0500	7.2000	7.0500	7.2000	+9.091%	3	368	-89.306%
2024-11-18	6.6000	6.6000	6.6000	6.6000	-5.308%	2	366	-88.333%
2024-11-15	6.9700	6.9700	6.9700	6.9700	+10.111%	2	366	-88.953%
2024-11-14	6.3300	6.3300	6.3300	6.3300	+5.500%	1	366	-87.836%
2024-11-08	6.0000	6.0000	6.0000	6.0000	+6.007%	20	366	-87.167%
2024-11-06	5.6600	5.6600	5.6600	5.6600	+7.810%	1	366	-86.396%
2024-11-04	5.2500	5.2500	5.2500	5.2500	+5.000%	2	366	-85.333%
2024-10-29	5.0000	5.0000	5.0000	5.0000	-17.355%	1	364	-84.600%
2024-10-24	6.0500	6.0500	6.0500	6.0500	+4.853%	1	365	-87.273%
2024-10-23	5.2500	5.7700	5.2500	5.7700	+9.905%	31	365	-86.655%
2024-10-22	5.2500	5.2700	5.2500	5.2500	+0.962%	326	357	-85.333%
2024-10-17	5.2000	5.2000	5.2000	5.2000	+22.353%	1	50	-85.192%
2024-10-16	4.2500	4.2500	4.2500	4.2500	-16.008%	5	50	-81.882%
2024-10-15	5.0600	5.0600	5.0600	5.0600	+13.964%	1	50	-84.783%
2024-10-14	4.4400	4.4400	4.4400	4.4400	-3.478%	3	49	-82.658%
2024-10-03	4.6000	4.6000	4.6000	4.6000	0.000%	2	46	-83.261%
2024-10-01	4.6000	4.6000	4.6000	4.6000	-5.155%	10	46	-83.261%
2024-09-30	4.5900	4.8500	4.5800	4.8500	+2.105%	12	36	-84.124%
2024-09-27	4.5100	4.7500	4.5100	4.7500	-2.062%	54	30	-83.789%
2024-09-26	4.7500	4.8500	4.7500	4.8500	-19.167%	7	8	-84.124%
2024-09-24	6.0000	6.0000	6.0000	6.0000	0.000%	1	1	-87.167%