Dark

BABA20270115P85
BABA Jan 15 2027 85.00 Put (BABA270115P00085000)
option OPRA

EOD

May 8, 2025

6.45-5.839%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	6.45	6.45	6.45	6.45	-5.839%	1	457	0.000%
2025-05-07	6.85	6.85	6.85	6.85	+7.031%	4	457	-5.839%
2025-05-06	6.40	6.40	6.40	6.40	-1.690%	4	460	+0.781%
2025-05-05	6.32	6.51	6.32	6.51	-12.027%	2	464	-0.922%
2025-04-30	7.40	7.40	7.40	7.40	-28.155%	3	464	-12.838%
2025-04-16	9.95	10.30	9.85	10.30	+16.384%	35	467	-37.379%
2025-04-14	8.93	8.93	8.85	8.85	-23.043%	7	461	-27.119%
2025-04-11	11.50	11.50	11.50	11.50	-17.563%	4	468	-43.913%
2025-04-09	14.75	14.75	13.50	13.95	+14.532%	49	468	-53.763%
2025-04-08	11.65	12.18	11.40	12.18	-0.976%	123	462	-47.044%
2025-04-07	10.70	12.35	10.70	12.30	+29.474%	4	392	-47.561%
2025-04-04	8.45	10.05	8.45	9.50	+53.226%	96	390	-32.105%
2025-04-03	6.50	6.50	6.20	6.20	+2.990%	8	394	+4.032%
2025-03-28	6.06	6.06	6.02	6.02	+5.614%	10	400	+7.143%
2025-03-27	5.70	5.70	5.70	5.70	-5.000%	1	404	+13.158%
2025-03-26	5.94	6.00	5.94	6.00	0.000%	2	405	+7.500%
2025-03-20	5.97	6.00	5.97	6.00	+11.524%	2	404	+7.500%
2025-03-17	5.38	5.38	5.38	5.38	-17.863%	5	403	+19.888%
2025-03-12	6.55	6.55	6.55	6.55	+3.968%	1	403	-1.527%
2025-03-11	6.30	6.30	6.30	6.30	+9.565%	3	404	+2.381%
2025-03-07	5.75	5.75	5.75	5.75	-11.538%	12	404	+12.174%
2025-03-04	6.70	6.70	6.50	6.50	-3.418%	2	410	-0.769%
2025-03-03	6.66	6.73	6.66	6.73	+12.167%	20	412	-4.160%
2025-02-27	5.93	6.00	5.93	6.00	-2.439%	45	417	+7.500%
2025-02-25	6.31	6.31	6.15	6.15	-6.818%	6	462	+4.878%
2025-02-24	7.12	7.12	6.44	6.60	+22.677%	6	465	-2.273%
2025-02-21	5.06	5.38	5.00	5.38	-3.411%	20	465	+19.888%
2025-02-20	6.00	6.00	4.50	5.57	-16.492%	28	461	+15.799%
2025-02-19	6.67	6.67	6.67	6.67	-0.892%	2	483	-3.298%
2025-02-18	6.80	6.80	6.70	6.73	-6.787%	21	481	-4.160%
2025-02-14	7.48	7.48	7.22	7.22	-11.411%	10	483	-10.665%
2025-02-13	8.25	8.25	8.15	8.15	+3.954%	36	482	-20.859%
2025-02-12	8.05	8.05	7.69	7.84	-8.731%	31	482	-17.730%
2025-02-11	8.45	8.63	8.45	8.59	-4.129%	15	465	-24.913%
2025-02-10	8.82	8.96	8.82	8.96	-6.861%	19	466	-28.013%
2025-02-07	9.62	9.62	9.62	9.62	-9.671%	10	470	-32.952%
2025-02-06	10.67	10.67	10.57	10.65	+1.429%	11	472	-39.437%
2025-02-04	10.89	10.89	10.50	10.50	-0.943%	17	471	-38.571%
2025-02-03	10.60	10.60	10.60	10.60	-4.072%	1	464	-39.151%
2025-01-31	10.43	11.05	10.43	11.05	+6.250%	18	464	-41.629%
2025-01-30	10.60	10.62	10.07	10.40	-7.556%	54	458	-37.981%
2025-01-29	11.02	11.25	10.65	11.25	-11.765%	68	468	-42.667%
2025-01-28	12.75	12.75	12.75	12.75	+0.394%	2	515	-49.412%
2025-01-27	12.90	12.95	12.70	12.70	-5.926%	25	517	-49.213%
2025-01-24	13.50	13.50	13.50	13.50	-5.263%	4	532	-52.222%
2025-01-22	14.60	14.60	14.25	14.25	-0.350%	25	534	-54.737%
2025-01-21	14.40	14.40	14.00	14.30	-0.694%	28	511	-54.895%
2025-01-17	14.40	14.40	14.40	14.40	-7.097%	2	487	-55.208%
2025-01-16	15.32	15.50	15.32	15.50	+1.506%	37	487	-58.387%
2025-01-15	15.69	15.69	15.27	15.27	-3.416%	43	450	-57.760%
2025-01-14	15.59	15.82	15.59	15.81	-2.166%	12	407	-59.203%
2025-01-10	15.64	16.16	15.64	16.16	+10.685%	22	405	-60.087%
2025-01-07	14.77	14.77	14.60	14.60	+2.817%	26	394	-55.822%
2025-01-06	14.01	14.20	14.00	14.20	-2.069%	70	368	-54.577%
2025-01-03	14.50	14.50	14.50	14.50	-0.685%	2	298	-55.517%
2024-12-31	14.60	14.60	14.60	14.60	-2.667%	1	298	-55.822%
2024-12-30	14.75	15.05	14.75	15.00	+4.822%	10	298	-57.000%
2024-12-24	14.26	14.31	14.26	14.31	-3.636%	6	294	-54.927%
2024-12-23	14.85	14.85	14.85	14.85	-1.000%	2	294	-56.566%
2024-12-20	15.00	15.00	15.00	15.00	+2.041%	1	292	-57.000%
2024-12-19	14.25	14.70	14.25	14.70	+3.960%	6	291	-56.122%
2024-12-17	14.14	14.14	14.14	14.14	+0.284%	7	286	-54.385%
2024-12-16	14.00	14.20	13.93	14.10	+4.444%	9	279	-54.255%
2024-12-13	13.50	13.50	13.50	13.50	0.000%	10	271	-52.222%
2024-12-12	13.50	13.50	13.50	13.50	-1.460%	20	266	-52.222%
2024-12-11	13.70	13.70	13.70	13.70	+3.008%	1	246	-52.920%
2024-12-10	13.27	13.30	13.27	13.30	+7.692%	45	245	-51.504%
2024-12-09	12.10	12.35	12.10	12.35	-13.212%	32	270	-47.773%
2024-12-06	14.20	14.23	14.20	14.23	-3.525%	46	242	-54.673%
2024-12-05	14.67	14.75	14.67	14.75	+2.716%	3	219	-56.271%
2024-12-02	14.50	14.50	14.36	14.36	+2.645%	5	217	-55.084%
2024-11-29	13.99	13.99	13.99	13.99	+2.117%	20	213	-53.896%
2024-11-27	13.50	13.76	13.50	13.70	-3.521%	126	78	-52.920%
2024-11-26	14.20	14.20	14.20	14.20	-1.114%	2	78	-54.577%
2024-11-25	14.50	14.50	14.30	14.36	-4.585%	5	78	-55.084%
2024-11-22	15.01	15.16	15.00	15.05	+9.455%	16	75	-57.143%
2024-11-21	14.04	14.04	13.75	13.75	+5.769%	4	63	-53.091%
2024-11-15	12.50	13.00	12.50	13.00	+6.036%	4	63	-50.385%
2024-11-14	12.26	12.26	12.26	12.26	+4.786%	1	61	-47.390%
2024-11-13	11.70	11.70	11.70	11.70	+4.933%	5	60	-44.872%
2024-11-11	11.15	11.15	11.15	11.15	-0.446%	5	55	-42.152%
2024-11-08	11.20	11.20	11.20	11.20	+7.692%	40	60	-42.411%
2024-10-30	10.35	10.40	10.35	10.40	+0.678%	6	40	-37.981%
2024-10-28	10.33	10.33	10.33	10.33	-6.091%	2	34	-37.561%
2024-10-25	11.00	11.00	11.00	11.00	-3.930%	2	32	-41.364%
2024-10-24	11.45	11.45	11.45	11.45	+3.433%	1	31	-43.668%
2024-10-23	11.07	11.07	11.07	11.07	+10.700%	20	30	-41.734%
2024-10-15	10.00	10.00	10.00	10.00	+5.708%	16	50	-35.500%
2024-10-14	9.46	9.46	9.46	9.46	+18.994%	1	35	-31.818%
2024-10-09	7.95	7.95	7.95	7.95	-11.667%	2	35	-18.868%
2024-10-08	10.20	10.20	9.00	9.00	+11.386%	5	33	-28.333%
2024-10-07	8.08	8.08	8.08	8.08	-14.947%	1	38	-20.173%
2024-09-30	9.12	9.50	9.12	9.50	+8.324%	6	38	-32.105%
2024-09-27	8.77	8.77	8.77	8.77	-10.510%	2	32	-26.454%
2024-09-26	9.80	9.80	9.80	9.80	-11.552%	2	31	-34.184%
2024-09-24	11.25	11.25	11.00	11.08	-17.375%	27	29	-41.787%
2024-09-20	13.41	13.41	13.41	13.41	-9.085%	2	3	-51.902%
2024-09-18	14.75	14.75	14.75	14.75	+1.724%	1	2	-56.271%
2024-09-17	14.50	14.50	14.50	14.50	0.000%	1	1	-55.517%