Dark

BABA20270115P75
BABA Jan 15 2027 75.00 Put (BABA270115P00075000)
option OPRA

EOD

Oct 1, 2026

0.4700-2.083%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4700	0.4700	0.4700	0.4700	-2.083%	3	353	0.000%
2026-09-29	0.4800	0.4800	0.4800	0.4800	+9.091%	2	351	-2.083%
2026-09-28	0.4700	0.4700	0.4400	0.4400	-6.383%	8	349	+6.818%
2026-09-25	0.4700	0.4700	0.4700	0.4700	+27.027%	10	349	0.000%
2026-09-22	0.3700	0.3700	0.3700	0.3700	-19.565%	1	339	+27.027%
2026-09-21	0.4600	0.5200	0.4600	0.4600	-17.857%	4	338	+2.174%
2026-09-18	0.5600	0.5600	0.5600	0.5600	-13.846%	45	338	-16.071%
2026-09-17	0.6700	0.6700	0.6500	0.6500	-10.959%	2	315	-27.692%
2026-09-16	0.7300	0.7300	0.7300	0.7300	+30.357%	1	315	-35.616%
2026-09-15	0.6400	0.6400	0.5600	0.5600	-8.197%	6	314	-16.071%
2026-09-11	0.6100	0.6100	0.6100	0.6100	+8.929%	1	312	-22.951%
2026-09-08	0.5600	0.5600	0.5600	0.5600	+5.660%	1	313	-16.071%
2026-09-04	0.5400	0.5400	0.5000	0.5300	-3.636%	8	313	-11.321%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-1.786%	1	313	-14.545%
2026-08-31	0.5600	0.5800	0.5600	0.5600	0.000%	5	312	-16.071%
2026-08-27	0.5600	0.5600	0.5600	0.5600	+12.000%	1	308	-16.071%
2026-08-25	0.5000	0.5000	0.5000	0.5000	-1.961%	2	308	-6.000%
2026-08-24	0.5100	0.5100	0.5100	0.5100	+10.870%	21	308	-7.843%
2026-08-21	0.4700	0.4700	0.4600	0.4600	+12.195%	31	328	+2.174%
2026-08-18	0.4100	0.4100	0.4100	0.4100	-2.381%	25	327	+14.634%
2026-08-14	0.3800	0.4200	0.3800	0.4200	-10.638%	17	327	+11.905%
2026-08-13	0.4700	0.4700	0.4700	0.4700	+9.302%	1	335	0.000%
2026-08-12	0.4300	0.4300	0.4300	0.4300	+13.158%	1	335	+9.302%
2026-08-10	0.4400	0.4500	0.3800	0.3800	-22.449%	43	335	+23.684%
2026-08-07	0.4900	0.4900	0.4900	0.4900	-3.922%	40	377	-4.082%
2026-08-06	0.5100	0.5100	0.5100	0.5100	-5.556%	1	417	-7.843%
2026-08-04	0.5400	0.5400	0.5400	0.5400	-10.000%	1	416	-12.963%
2026-08-03	0.6800	0.6800	0.6000	0.6000	-45.946%	3	417	-21.667%
2026-07-30	1.1100	1.1100	1.1100	1.1100	-9.756%	1	419	-57.658%
2026-07-22	1.2300	1.2300	1.2300	1.2300	+6.034%	1	420	-61.789%
2026-07-20	1.1600	1.1600	1.1600	1.1600	-12.782%	1	421	-59.483%
2026-07-17	1.3000	1.3300	1.3000	1.3300	+3.101%	3	422	-64.662%
2026-07-15	1.2000	1.3000	1.1000	1.2900	-17.834%	11	424	-63.566%
2026-07-14	1.5500	1.5800	1.4900	1.5700	-0.633%	21	424	-70.064%
2026-07-13	1.5900	1.6100	1.5500	1.5800	-2.469%	8	428	-70.253%
2026-07-10	1.6900	1.6900	1.5700	1.6200	-9.497%	10	428	-70.988%
2026-07-09	1.8100	1.8100	1.7900	1.7900	-9.596%	2	427	-73.743%
2026-07-08	2.0400	2.0600	1.9500	1.9800	-38.125%	13	427	-76.263%
2026-07-07	3.0500	3.2300	3.0500	3.2000	-2.141%	25	433	-85.313%
2026-07-06	3.2800	3.3200	3.2700	3.2700	+0.615%	6	430	-85.627%
2026-07-02	3.2500	3.2500	3.2500	3.2500	+6.557%	5	424	-85.538%
2026-07-01	3.3700	3.3700	3.0500	3.0500	-14.085%	33	424	-84.590%
2026-06-30	3.5500	3.7000	3.5500	3.5500	-7.792%	10	408	-86.761%
2026-06-29	3.5800	3.8500	3.5500	3.8500	+1.316%	9	408	-87.792%
2026-06-26	3.9000	3.9000	3.7000	3.8000	+1.333%	58	400	-87.632%
2026-06-25	3.1900	3.8000	3.1900	3.7500	+58.228%	108	346	-87.467%
2026-06-23	2.3700	2.3700	2.3700	2.3700	+12.322%	30	306	-80.169%
2026-06-22	2.1700	2.1700	2.0900	2.1100	+5.500%	32	288	-77.725%
2026-06-18	2.1000	2.1000	1.9000	2.0000	+14.943%	5	253	-76.500%
2026-06-16	1.8000	1.8100	1.7400	1.7400	+5.455%	16	253	-72.989%
2026-06-15	1.6100	1.6500	1.6000	1.6500	-2.941%	13	243	-71.515%
2026-06-12	1.8000	1.8000	1.7000	1.7000	-10.526%	5	231	-72.353%
2026-06-11	1.8000	1.9000	1.8000	1.9000	+21.795%	2	234	-75.263%
2026-06-10	1.5000	1.5600	1.5000	1.5600	+8.333%	3	232	-69.872%
2026-06-09	1.4400	1.4400	1.4400	1.4400	+7.463%	1	229	-67.361%
2026-06-08	1.3000	1.3400	1.3000	1.3400	+2.290%	2	229	-64.925%
2026-06-05	1.3000	1.3100	1.2900	1.3100	+18.018%	11	227	-64.122%
2026-06-03	1.1000	1.1100	1.1000	1.1100	-6.723%	2	221	-57.658%
2026-06-01	1.1900	1.1900	1.1900	1.1900	+3.478%	1	219	-60.504%
2026-05-29	1.1500	1.1500	1.1500	1.1500	-4.167%	1	219	-59.130%
2026-05-28	1.2000	1.2000	1.2000	1.2000	+14.286%	1	219	-60.833%
2026-05-27	1.0500	1.0500	1.0500	1.0500	+5.000%	1	218	-55.238%
2026-05-21	1.0800	1.0800	1.0000	1.0000	0.000%	2	217	-53.000%
2026-05-15	1.0000	1.0000	1.0000	1.0000	+21.951%	5	216	-53.000%
2026-05-13	0.8200	0.8200	0.8200	0.8200	-21.905%	1	211	-42.683%
2026-05-11	1.0500	1.0500	1.0500	1.0500	+3.960%	1	211	-55.238%
2026-05-08	1.0000	1.0100	1.0000	1.0100	+2.020%	2	210	-53.465%
2026-05-07	0.9900	0.9900	0.9900	0.9900	-5.714%	4	209	-52.525%
2026-05-06	1.0500	1.0500	1.0500	1.0500	-12.500%	20	209	-55.238%
2026-05-04	1.2000	1.2000	1.2000	1.2000	-6.977%	5	209	-60.833%
2026-05-01	1.2900	1.2900	1.2900	1.2900	-0.769%	5	209	-63.566%
2026-04-16	1.3100	1.3100	1.2900	1.3000	-16.129%	55	209	-63.846%
2026-04-15	1.5400	1.5900	1.5400	1.5500	-6.627%	304	177	-69.677%
2026-04-14	1.6600	1.6600	1.6600	1.6600	-35.409%	1	141	-71.687%
2026-04-07	2.1200	2.5700	2.1100	2.5700	+9.362%	7	141	-81.712%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+4.911%	5	131	-80.000%
2026-03-30	2.1600	2.2400	2.1600	2.2400	+0.448%	10	131	-79.018%
2026-03-27	2.2000	2.2300	2.2000	2.2300	+11.500%	10	126	-78.924%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+9.290%	2	126	-76.500%
2026-03-19	1.9500	1.9500	1.8300	1.8300	+31.655%	11	124	-74.317%
2026-03-17	1.3900	1.3900	1.3900	1.3900	-6.081%	1	113	-66.187%
2026-03-16	1.4500	1.4800	1.4400	1.4800	-13.953%	4	112	-68.243%
2026-03-06	1.7100	1.7200	1.7100	1.7200	-1.714%	6	115	-72.674%
2026-03-05	1.7500	1.7500	1.7500	1.7500	+69.903%	4	115	-73.143%
2026-03-02	1.0300	1.0300	1.0300	1.0300	-14.167%	1	115	-54.369%
2026-02-26	0.9500	1.2000	0.9500	1.2000	+55.844%	4	115	-60.833%
2026-02-06	0.7700	0.7700	0.7700	0.7700	-13.483%	1	113	-38.961%
2026-02-05	0.8900	0.8900	0.8800	0.8900	+21.918%	61	112	-47.191%
2026-02-03	0.7300	0.7300	0.7300	0.7300	+25.862%	5	123	-35.616%
2026-01-22	0.5800	0.5800	0.5800	0.5800	-41.414%	2	118	-18.966%
2026-01-07	1.0300	1.0300	0.9900	0.9900	+13.793%	6	119	-52.525%
2026-01-06	0.8600	0.8700	0.8600	0.8700	+4.819%	4	118	-45.977%
2026-01-05	0.8000	0.8300	0.8000	0.8300	-3.488%	2	115	-43.373%
2025-12-26	0.8600	0.8600	0.8600	0.8600	+1.176%	2	114	-45.349%
2025-12-23	0.8500	0.8500	0.8500	0.8500	-10.526%	1	115	-44.706%
2025-12-22	0.9500	0.9500	0.9500	0.9500	-5.941%	1	114	-50.526%
2025-12-15	1.0000	1.0200	1.0000	1.0100	+6.316%	51	113	-53.465%
2025-12-08	0.9500	0.9500	0.9500	0.9500	-29.104%	1	87	-50.526%
2025-11-24	1.3400	1.3400	1.3400	1.3400	-7.586%	1	87	-64.925%
2025-10-23	1.4700	1.4900	1.4500	1.4500	0.000%	5	87	-67.586%
2025-10-14	1.4500	1.4500	1.4500	1.4500	-37.229%	3	86	-67.586%
2025-09-04	2.3100	2.3100	2.3100	2.3100	+21.579%	1	83	-79.654%
2025-08-29	1.9000	1.9000	1.9000	1.9000	-32.862%	1	84	-75.263%
2025-08-19	2.8100	2.8300	2.8100	2.8300	+2.536%	3	84	-83.392%
2025-08-18	2.7600	2.7600	2.7600	2.7600	+1.471%	1	81	-82.971%
2025-08-14	2.7600	2.7600	2.7200	2.7200	-13.651%	2	80	-82.721%
2025-07-25	3.1500	3.1500	3.1500	3.1500	-9.742%	40	80	-85.079%
2025-07-15	3.4900	3.4900	3.4900	3.4900	-27.743%	2	40	-86.533%
2025-07-09	4.6600	4.8500	4.6600	4.8300	+11.034%	23	42	-90.269%
2025-07-03	4.4000	4.4000	4.3500	4.3500	+5.583%	2	22	-89.195%
2025-07-02	4.0500	4.1200	4.0500	4.1200	+3.000%	2	22	-88.592%
2025-06-17	4.0000	4.0000	4.0000	4.0000	+2.828%	20	20	-88.250%
2025-06-05	3.7100	3.8900	3.7100	3.8900	+11.143%	2	328	-87.918%
2025-05-13	3.5000	3.5000	3.5000	3.5000	-3.315%	1	328	-86.571%
2025-05-12	3.8400	3.8500	3.6200	3.6200	-15.421%	85	329	-87.017%
2025-05-09	4.1900	4.2800	4.1900	4.2800	-3.820%	4	329	-89.019%
2025-05-07	4.4500	4.4500	4.4500	4.4500	+3.488%	80	328	-89.438%
2025-05-05	4.2000	4.3700	4.2000	4.3000	-2.273%	3	248	-89.070%
2025-05-02	4.5000	4.5400	4.4000	4.4000	-17.448%	6	249	-89.318%
2025-04-28	5.1500	5.3300	5.1500	5.3300	-22.303%	3	249	-91.182%
2025-04-21	6.8600	6.8600	6.8600	6.8600	-32.414%	1	251	-93.149%
2025-04-09	10.1500	10.1500	10.1500	10.1500	+14.045%	10	251	-95.369%
2025-04-07	8.9000	8.9000	8.9000	8.9000	+34.644%	1	255	-94.719%
2025-04-04	5.9000	6.9500	5.9000	6.6100	+61.220%	652	255	-92.890%
2025-04-03	4.1000	4.1000	4.1000	4.1000	+1.235%	1	470	-88.537%
2025-04-02	4.0500	4.0500	4.0500	4.0500	0.000%	5	471	-88.395%
2025-03-31	4.0500	4.0500	4.0500	4.0500	+2.532%	5	466	-88.395%
2025-03-28	3.9500	3.9500	3.9500	3.9500	+3.403%	4	461	-88.101%
2025-03-27	3.8000	3.8200	3.8000	3.8200	-3.291%	2	461	-87.696%
2025-03-25	3.9000	3.9500	3.9000	3.9500	-4.819%	2	461	-88.101%
2025-03-21	4.0600	4.1500	4.0600	4.1500	+5.063%	4	461	-88.675%
2025-03-14	3.9500	3.9500	3.9500	3.9500	-7.059%	50	461	-88.101%
2025-03-11	4.2500	4.2500	4.2500	4.2500	-11.458%	3	461	-88.941%
2025-03-10	4.8000	4.8000	4.8000	4.8000	+21.519%	1	464	-90.208%
2025-03-07	3.9500	3.9500	3.9500	3.9500	+8.219%	40	465	-88.101%
2025-03-05	3.6500	3.6500	3.6500	3.6500	-10.976%	1	481	-87.123%
2025-03-04	4.1000	4.1000	4.1000	4.1000	-7.029%	1	482	-88.537%
2025-03-03	4.4200	4.4200	4.4100	4.4100	+0.227%	15	483	-89.342%
2025-02-28	4.1800	4.4000	4.1800	4.4000	+15.183%	26	486	-89.318%
2025-02-26	3.8800	3.8800	3.8200	3.8200	-8.393%	9	493	-87.696%
2025-02-25	4.1700	4.1700	4.1700	4.1700	-1.882%	1	501	-88.729%
2025-02-24	4.2500	4.2500	4.2500	4.2500	+23.188%	1	501	-88.941%
2025-02-21	3.5000	3.5000	3.3500	3.4500	-3.631%	8	500	-86.377%
2025-02-20	3.5000	3.5800	3.2000	3.5800	-19.731%	6	504	-86.872%
2025-02-18	4.4600	4.4600	4.4600	4.4600	-7.083%	5	509	-89.462%
2025-02-14	4.9200	5.1000	4.7500	4.8000	-6.796%	28	518	-90.208%
2025-02-12	5.1500	5.1500	5.1500	5.1500	-16.935%	8	518	-90.874%
2025-02-07	6.1000	6.2000	6.1000	6.2000	-0.800%	406	510	-92.419%
2025-02-06	6.2500	6.2500	6.2500	6.2500	-10.714%	3	307	-92.480%
2025-02-05	7.0000	7.0000	7.0000	7.0000	-2.913%	1	305	-93.286%
2025-01-31	6.8500	7.2300	6.8500	7.2100	+7.292%	38	304	-93.481%
2025-01-30	7.2000	7.2000	6.7200	6.7200	-8.197%	46	290	-93.006%
2025-01-29	7.2900	7.3600	6.9500	7.3200	-8.955%	29	334	-93.579%
2025-01-28	8.4000	8.4100	8.0400	8.0400	-4.852%	10	332	-94.154%
2025-01-27	8.8500	8.8500	8.4200	8.4500	-11.146%	7	326	-94.438%
2025-01-22	9.5800	9.5800	9.5100	9.5100	+0.635%	20	330	-95.058%
2025-01-21	9.2800	9.5500	9.2800	9.4500	-3.077%	26	285	-95.026%
2025-01-17	9.6900	9.7500	9.6900	9.7500	-5.340%	8	285	-95.179%
2025-01-15	10.3000	10.3000	10.3000	10.3000	-2.184%	5	285	-95.437%
2025-01-14	10.5000	10.5300	10.5000	10.5300	-4.273%	24	280	-95.537%
2025-01-10	10.5500	11.0000	10.5500	11.0000	+15.183%	12	256	-95.727%
2025-01-02	9.5500	9.5500	9.5500	9.5500	-2.451%	4	250	-95.079%
2024-12-31	9.7300	9.7900	9.7300	9.7900	-2.393%	3	245	-95.199%
2024-12-30	10.0000	10.0400	10.0000	10.0300	+5.579%	4	245	-95.314%
2024-12-24	9.5000	9.5000	9.5000	9.5000	-2.962%	10	238	-95.053%
2024-12-23	9.7900	9.7900	9.7900	9.7900	-7.467%	5	238	-95.199%
2024-12-20	10.2000	10.5800	10.2000	10.5800	+3.725%	4	238	-95.558%
2024-12-19	9.9500	10.2000	9.9500	10.2000	+9.560%	3	234	-95.392%
2024-12-18	9.3000	9.3100	9.3000	9.3100	+2.308%	3	237	-94.952%
2024-12-17	9.1000	9.1000	9.1000	9.1000	+1.676%	10	234	-94.835%
2024-12-12	8.9500	8.9500	8.9500	8.9500	-4.380%	10	224	-94.749%
2024-12-11	9.3600	9.3600	9.3600	9.3600	+14.425%	5	214	-94.979%
2024-12-09	8.2300	8.2300	8.1800	8.1800	-14.525%	10	214	-94.254%
2024-12-06	9.5700	9.5700	9.5700	9.5700	-6.268%	2	209	-95.089%
2024-12-05	10.2600	10.2600	10.2100	10.2100	+4.184%	4	209	-95.397%
2024-12-04	9.8000	9.8000	9.8000	9.8000	+4.255%	1	205	-95.204%
2024-12-02	9.4000	9.4000	9.4000	9.4000	+2.174%	3	204	-95.000%
2024-11-27	8.9800	9.2000	8.9800	9.2000	-9.091%	105	96	-94.891%
2024-11-22	9.8000	10.1200	9.8000	10.1200	+11.823%	10	96	-95.356%
2024-11-20	9.0500	9.0500	9.0500	9.0500	+0.333%	1	91	-94.807%
2024-11-19	8.8500	9.0200	8.8500	9.0200	+9.333%	8	90	-94.789%
2024-11-18	8.2000	8.2500	8.2000	8.2500	-4.624%	5	82	-94.303%
2024-11-15	8.6500	8.6500	8.6500	8.6500	+13.816%	2	77	-94.566%
2024-11-12	7.6000	7.6000	7.6000	7.6000	+2.703%	20	76	-93.816%
2024-10-25	7.4000	7.4000	7.4000	7.4000	+3.641%	20	56	-93.649%
2024-10-23	7.1700	7.1700	7.1400	7.1400	+11.563%	4	46	-93.417%
2024-10-21	6.4000	6.4000	6.4000	6.4000	-3.030%	1	44	-92.656%
2024-10-17	6.6000	6.6000	6.6000	6.6000	+2.484%	1	43	-92.879%
2024-10-15	6.3800	6.4500	6.3300	6.4400	+15.000%	4	42	-92.702%
2024-10-14	5.6000	5.6000	5.6000	5.6000	-2.609%	1	38	-91.607%
2024-10-11	5.8000	5.8000	5.7500	5.7500	+0.524%	14	37	-91.826%
2024-10-10	5.6800	5.7200	5.6500	5.7200	-3.051%	7	30	-91.783%
2024-10-09	6.1800	6.1800	5.9000	5.9000	-3.279%	2	25	-92.034%
2024-10-08	6.0000	6.1000	6.0000	6.1000	+3.390%	2	23	-92.295%
2024-09-27	5.6500	5.9000	5.6500	5.9000	-6.940%	42	21	-92.034%
2024-09-26	6.3400	6.3400	6.3400	6.3400	-16.026%	20	30	-92.587%
2024-09-25	7.5500	7.5500	7.5500	7.5500	-24.500%	10	20	-93.775%
2024-09-18	10.0000	10.0000	10.0000	10.0000	0.000%	10	10	-95.300%