Dark

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

EOD

Jul 30, 2026

2.40+1.266%(+0.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.5400	2.5400	2.4000	2.4000	+1.266%	6	1,316	0.000%
2026-07-29	2.2400	2.3700	2.2400	2.3700	+0.851%	3	1,314	+1.266%
2026-07-28	2.3500	2.3700	2.3500	2.3500	-9.615%	52	1,315	+2.128%
2026-07-27	2.5900	2.6000	2.5200	2.6000	-7.801%	8	1,316	-7.692%
2026-07-24	2.8200	2.8200	2.8200	2.8200	+13.253%	35	1,310	-14.894%
2026-07-22	2.4900	2.4900	2.4900	2.4900	+3.750%	40	1,310	-3.614%
2026-07-21	2.2900	2.4000	2.2800	2.4000	+8.597%	10	1,310	0.000%
2026-07-20	2.2500	2.2500	2.2000	2.2100	-16.917%	152	1,308	+8.597%
2026-07-17	2.7500	2.7500	2.6400	2.6600	+12.236%	18	1,369	-9.774%
2026-07-16	2.3500	2.3700	2.3500	2.3700	-5.200%	11	1,365	+1.266%
2026-07-15	2.4000	2.5000	2.3000	2.5000	-19.355%	20	1,364	-4.000%
2026-07-14	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,364	-22.581%
2026-07-10	3.0000	3.2000	2.8800	3.1500	-7.353%	46	1,364	-23.810%
2026-07-09	3.7400	3.7400	3.4000	3.4000	-11.688%	19	1,401	-29.412%
2026-07-08	4.5500	4.9000	3.7900	3.8500	-35.833%	150	1,416	-37.662%
2026-07-07	5.8000	6.0000	5.8000	6.0000	-4.762%	22	1,356	-60.000%
2026-07-06	6.3000	6.3000	6.3000	6.3000	+1.777%	5	1,371	-61.905%
2026-07-01	6.6000	6.8500	6.0000	6.1900	-7.196%	293	1,369	-61.228%
2026-06-30	6.6000	6.7500	6.5600	6.6700	-7.361%	252	1,105	-64.018%
2026-06-29	6.7000	7.2000	6.6500	7.2000	+1.551%	48	873	-66.667%
2026-06-26	7.3800	7.3800	6.8800	7.0900	+5.821%	48	829	-66.150%
2026-06-25	5.6000	7.0000	5.6000	6.7000	+24.074%	94	794	-64.179%
2026-06-24	5.0000	5.4000	4.9500	5.4000	+17.391%	44	713	-55.556%
2026-06-23	4.5200	4.7000	4.5100	4.6000	+10.577%	193	691	-47.826%
2026-06-22	4.0700	4.3000	4.0600	4.1600	+5.316%	56	514	-42.308%
2026-06-18	3.9100	4.0200	3.9000	3.9500	+12.857%	46	507	-39.241%
2026-06-17	3.3500	3.5000	3.1600	3.5000	0.000%	34	507	-31.429%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+8.696%	1	495	-31.429%
2026-06-15	3.2200	3.2200	3.2200	3.2200	-3.303%	5	496	-25.466%
2026-06-12	3.5000	3.5000	3.3300	3.3300	-7.500%	15	493	-27.928%
2026-06-11	3.4500	3.6000	3.4500	3.6000	+16.129%	7	492	-33.333%
2026-06-10	3.0500	3.1000	3.0500	3.1000	+46.226%	145	490	-22.581%
2026-06-05	2.1200	2.1200	2.1200	2.1200	0.000%	2	363	+13.208%
2026-06-01	2.1200	2.1200	2.1200	2.1200	+11.579%	6	363	+13.208%
2026-05-21	1.9400	1.9400	1.9000	1.9000	+9.827%	26	368	+26.316%
2026-05-19	1.9000	1.9000	1.7200	1.7300	+1.765%	3	346	+38.728%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-10.053%	1	348	+41.176%
2026-05-15	1.8900	1.8900	1.8900	1.8900	+21.935%	1	348	+26.984%
2026-05-14	1.5500	1.5500	1.5500	1.5500	-0.641%	2	348	+54.839%
2026-05-13	1.5000	1.5600	1.4900	1.5600	-27.103%	27	323	+53.846%
2026-05-04	2.0700	2.1400	2.0700	2.1400	-8.936%	3	323	+12.150%
2026-04-23	2.6400	2.6400	2.2500	2.3500	-12.313%	12	322	+2.128%
2026-04-15	2.7000	2.7000	2.6800	2.6800	-16.770%	3	322	-10.448%
2026-04-10	2.6500	3.3500	2.6500	3.2200	-5.294%	37	323	-25.466%
2026-04-08	3.4000	3.4000	3.4000	3.4000	-19.048%	1	318	-29.412%
2026-04-07	3.6700	4.2000	3.6600	4.2000	+12.601%	8	318	-42.857%
2026-04-06	3.7300	3.7300	3.7300	3.7300	-5.570%	1	318	-35.657%
2026-04-02	3.9500	3.9500	3.9500	3.9500	+9.722%	5	318	-39.241%
2026-04-01	3.5000	3.6000	3.5000	3.6000	+0.559%	2	318	-33.333%
2026-03-27	3.5500	3.5800	3.5500	3.5800	+36.641%	10	317	-32.961%
2026-03-25	2.6200	2.6200	2.6200	2.6200	-14.098%	2	317	-8.397%
2026-03-23	3.1500	3.1500	3.0500	3.0500	-10.294%	3	319	-21.311%
2026-03-19	3.2000	3.4000	3.2000	3.4000	+44.681%	7	319	-29.412%
2026-03-10	2.3500	2.3500	2.3500	2.3500	-18.966%	10	315	+2.128%
2026-03-06	2.9900	2.9900	2.9000	2.9000	-6.452%	3	315	-17.241%
2026-03-05	3.2500	3.2500	3.1000	3.1000	+64.894%	6	314	-22.581%
2026-02-27	1.8800	1.8800	1.8800	1.8800	+10.588%	5	315	+27.660%
2026-02-26	1.7000	1.7000	1.7000	1.7000	+36.000%	1	310	+41.176%
2026-02-02	1.2500	1.2500	1.2500	1.2500	+1.626%	1	310	+92.000%
2026-01-16	1.0800	1.2300	1.0800	1.2300	-20.645%	5	307	+95.122%
2026-01-13	1.2600	1.5500	1.2600	1.5500	-3.125%	10	307	+54.839%
2026-01-08	1.6000	1.6000	1.6000	1.6000	-1.235%	3	297	+50.000%
2025-12-30	1.5800	1.6200	1.5800	1.6200	+15.714%	2	297	+48.148%
2025-12-29	1.4000	1.4000	1.4000	1.4000	-12.500%	1	297	+71.429%
2025-12-19	1.6000	1.6000	1.6000	1.6000	-13.514%	2	297	+50.000%
2025-12-17	1.8500	1.8500	1.8500	1.8500	+2.778%	5	297	+29.730%
2025-12-15	1.8100	1.8100	1.8000	1.8000	+3.448%	2	297	+33.333%
2025-12-01	1.7500	1.7500	1.7400	1.7400	-23.684%	11	297	+37.931%
2025-11-21	2.2800	2.2800	2.2800	2.2800	-0.870%	1	307	+5.263%
2025-11-14	2.3000	2.3000	2.3000	2.3000	+4.545%	5	306	+4.348%
2025-11-04	2.1100	2.2000	2.1100	2.2000	-1.345%	4	306	+9.091%
2025-10-23	2.2400	2.2400	2.2200	2.2300	-3.043%	3	306	+7.623%
2025-10-17	2.3000	2.3000	2.3000	2.3000	+5.505%	10	306	+4.348%
2025-10-10	1.7900	2.1800	1.7900	2.1800	+42.484%	3	303	+10.092%
2025-10-09	1.5300	1.5300	1.5300	1.5300	-35.169%	10	302	+56.863%
2025-09-11	2.3600	2.3600	2.3600	2.3600	-15.412%	3	302	+1.695%
2025-09-09	2.7500	2.8200	2.7500	2.7900	-14.154%	5	305	-13.978%
2025-09-08	3.2500	3.2500	3.2500	3.2500	-8.451%	2	305	-26.154%
2025-09-05	3.5500	3.5500	3.5500	3.5500	+9.231%	2	306	-32.394%
2025-09-02	3.2500	3.2500	3.2500	3.2500	+1.562%	5	304	-26.154%
2025-08-29	3.5000	3.5000	3.1000	3.2000	-31.478%	31	320	-25.000%
2025-08-28	4.6700	4.6700	4.6700	4.6700	+7.356%	1	320	-48.608%
2025-08-27	4.2700	4.3500	4.2700	4.3500	+8.750%	2	319	-44.828%
2025-08-25	4.0000	4.0000	4.0000	4.0000	-20.000%	1	319	-40.000%
2025-08-21	4.9500	5.0000	4.9500	5.0000	+7.527%	63	320	-52.000%
2025-08-19	4.6500	4.6500	4.6500	4.6500	-2.105%	24	318	-48.387%
2025-08-14	4.7500	4.7500	4.7500	4.7500	-11.215%	1	307	-49.474%
2025-08-01	5.3500	5.3500	5.3500	5.3500	+7.000%	30	307	-55.140%
2025-07-30	5.0000	5.0000	5.0000	5.0000	+4.167%	20	307	-52.000%
2025-07-29	4.8000	4.8000	4.8000	4.8000	-9.434%	5	307	-50.000%
2025-07-18	5.1500	5.3000	5.1500	5.3000	-7.826%	15	307	-54.717%
2025-07-15	5.7500	5.7500	5.7500	5.7500	-26.282%	20	308	-58.261%
2025-07-09	7.7500	7.8000	7.7500	7.8000	+16.592%	8	288	-69.231%
2025-07-02	6.6900	6.6900	6.6900	6.6900	+8.780%	1	280	-64.126%
2025-07-01	6.1300	6.1500	6.1300	6.1500	-5.385%	2	279	-60.976%
2025-06-26	6.5000	6.5000	6.5000	6.5000	+8.333%	277	277	-63.077%
2025-06-10	6.0500	6.0500	6.0000	6.0000	+1.010%	12	458	-60.000%
2025-06-09	5.6600	5.9400	5.6600	5.9400	-2.303%	2	457	-59.596%
2025-06-05	5.8600	6.0800	5.8600	6.0800	-13.143%	2	457	-60.526%
2025-06-02	7.0000	7.0000	7.0000	7.0000	+32.827%	1	457	-65.714%
2025-05-14	5.3400	5.3400	5.2700	5.2700	-18.295%	5	457	-54.459%
2025-05-08	6.4500	6.4500	6.4500	6.4500	-5.839%	1	457	-62.791%
2025-05-07	6.8500	6.8500	6.8500	6.8500	+7.031%	4	457	-64.964%
2025-05-06	6.4000	6.4000	6.4000	6.4000	-1.690%	4	460	-62.500%
2025-05-05	6.3200	6.5100	6.3200	6.5100	-12.027%	2	464	-63.134%
2025-04-30	7.4000	7.4000	7.4000	7.4000	-28.155%	3	464	-67.568%
2025-04-16	9.9500	10.3000	9.8500	10.3000	+16.384%	35	467	-76.699%
2025-04-14	8.9300	8.9300	8.8500	8.8500	-23.043%	7	461	-72.881%
2025-04-11	11.5000	11.5000	11.5000	11.5000	-17.563%	4	468	-79.130%
2025-04-09	14.7500	14.7500	13.5000	13.9500	+14.532%	49	468	-82.796%
2025-04-08	11.6500	12.1800	11.4000	12.1800	-0.976%	123	462	-80.296%
2025-04-07	10.7000	12.3500	10.7000	12.3000	+29.474%	4	392	-80.488%
2025-04-04	8.4500	10.0500	8.4500	9.5000	+53.226%	96	390	-74.737%
2025-04-03	6.5000	6.5000	6.2000	6.2000	+2.990%	8	394	-61.290%
2025-03-28	6.0600	6.0600	6.0200	6.0200	+5.614%	10	400	-60.133%
2025-03-27	5.7000	5.7000	5.7000	5.7000	-5.000%	1	404	-57.895%
2025-03-26	5.9400	6.0000	5.9400	6.0000	0.000%	2	405	-60.000%
2025-03-20	5.9700	6.0000	5.9700	6.0000	+11.524%	2	404	-60.000%
2025-03-17	5.3800	5.3800	5.3800	5.3800	-17.863%	5	403	-55.390%
2025-03-12	6.5500	6.5500	6.5500	6.5500	+3.968%	1	403	-63.359%
2025-03-11	6.3000	6.3000	6.3000	6.3000	+9.565%	3	404	-61.905%
2025-03-07	5.7500	5.7500	5.7500	5.7500	-11.538%	12	404	-58.261%
2025-03-04	6.7000	6.7000	6.5000	6.5000	-3.418%	2	410	-63.077%
2025-03-03	6.6600	6.7300	6.6600	6.7300	+12.167%	20	412	-64.339%
2025-02-27	5.9300	6.0000	5.9300	6.0000	-2.439%	45	417	-60.000%
2025-02-25	6.3100	6.3100	6.1500	6.1500	-6.818%	6	462	-60.976%
2025-02-24	7.1200	7.1200	6.4400	6.6000	+22.677%	6	465	-63.636%
2025-02-21	5.0600	5.3800	5.0000	5.3800	-3.411%	20	465	-55.390%
2025-02-20	6.0000	6.0000	4.5000	5.5700	-16.492%	28	461	-56.912%
2025-02-19	6.6700	6.6700	6.6700	6.6700	-0.892%	2	483	-64.018%
2025-02-18	6.8000	6.8000	6.7000	6.7300	-6.787%	21	481	-64.339%
2025-02-14	7.4800	7.4800	7.2200	7.2200	-11.411%	10	483	-66.759%
2025-02-13	8.2500	8.2500	8.1500	8.1500	+3.954%	36	482	-70.552%
2025-02-12	8.0500	8.0500	7.6900	7.8400	-8.731%	31	482	-69.388%
2025-02-11	8.4500	8.6300	8.4500	8.5900	-4.129%	15	465	-72.061%
2025-02-10	8.8200	8.9600	8.8200	8.9600	-6.861%	19	466	-73.214%
2025-02-07	9.6200	9.6200	9.6200	9.6200	-9.671%	10	470	-75.052%
2025-02-06	10.6700	10.6700	10.5700	10.6500	+1.429%	11	472	-77.465%
2025-02-04	10.8900	10.8900	10.5000	10.5000	-0.943%	17	471	-77.143%
2025-02-03	10.6000	10.6000	10.6000	10.6000	-4.072%	1	464	-77.358%
2025-01-31	10.4300	11.0500	10.4300	11.0500	+6.250%	18	464	-78.281%
2025-01-30	10.6000	10.6200	10.0700	10.4000	-7.556%	54	458	-76.923%
2025-01-29	11.0200	11.2500	10.6500	11.2500	-11.765%	68	468	-78.667%
2025-01-28	12.7500	12.7500	12.7500	12.7500	+0.394%	2	515	-81.176%
2025-01-27	12.9000	12.9500	12.7000	12.7000	-5.926%	25	517	-81.102%
2025-01-24	13.5000	13.5000	13.5000	13.5000	-5.263%	4	532	-82.222%
2025-01-22	14.6000	14.6000	14.2500	14.2500	-0.350%	25	534	-83.158%
2025-01-21	14.4000	14.4000	14.0000	14.3000	-0.694%	28	511	-83.217%
2025-01-17	14.4000	14.4000	14.4000	14.4000	-7.097%	2	487	-83.333%
2025-01-16	15.3200	15.5000	15.3200	15.5000	+1.506%	37	487	-84.516%
2025-01-15	15.6900	15.6900	15.2700	15.2700	-3.416%	43	450	-84.283%
2025-01-14	15.5900	15.8200	15.5900	15.8100	-2.166%	12	407	-84.820%
2025-01-10	15.6400	16.1600	15.6400	16.1600	+10.685%	22	405	-85.149%
2025-01-07	14.7700	14.7700	14.6000	14.6000	+2.817%	26	394	-83.562%
2025-01-06	14.0100	14.2000	14.0000	14.2000	-2.069%	70	368	-83.099%
2025-01-03	14.5000	14.5000	14.5000	14.5000	-0.685%	2	298	-83.448%
2024-12-31	14.6000	14.6000	14.6000	14.6000	-2.667%	1	298	-83.562%
2024-12-30	14.7500	15.0500	14.7500	15.0000	+4.822%	10	298	-84.000%
2024-12-24	14.2600	14.3100	14.2600	14.3100	-3.636%	6	294	-83.229%
2024-12-23	14.8500	14.8500	14.8500	14.8500	-1.000%	2	294	-83.838%
2024-12-20	15.0000	15.0000	15.0000	15.0000	+2.041%	1	292	-84.000%
2024-12-19	14.2500	14.7000	14.2500	14.7000	+3.960%	6	291	-83.673%
2024-12-17	14.1400	14.1400	14.1400	14.1400	+0.284%	7	286	-83.027%
2024-12-16	14.0000	14.2000	13.9300	14.1000	+4.444%	9	279	-82.979%
2024-12-13	13.5000	13.5000	13.5000	13.5000	0.000%	10	271	-82.222%
2024-12-12	13.5000	13.5000	13.5000	13.5000	-1.460%	20	266	-82.222%
2024-12-11	13.7000	13.7000	13.7000	13.7000	+3.008%	1	246	-82.482%
2024-12-10	13.2700	13.3000	13.2700	13.3000	+7.692%	45	245	-81.955%
2024-12-09	12.1000	12.3500	12.1000	12.3500	-13.212%	32	270	-80.567%
2024-12-06	14.2000	14.2300	14.2000	14.2300	-3.525%	46	242	-83.134%
2024-12-05	14.6700	14.7500	14.6700	14.7500	+2.716%	3	219	-83.729%
2024-12-02	14.5000	14.5000	14.3600	14.3600	+2.645%	5	217	-83.287%
2024-11-29	13.9900	13.9900	13.9900	13.9900	+2.117%	20	213	-82.845%
2024-11-27	13.5000	13.7600	13.5000	13.7000	-3.521%	126	78	-82.482%
2024-11-26	14.2000	14.2000	14.2000	14.2000	-1.114%	2	78	-83.099%
2024-11-25	14.5000	14.5000	14.3000	14.3600	-4.585%	5	78	-83.287%
2024-11-22	15.0100	15.1600	15.0000	15.0500	+9.455%	16	75	-84.053%
2024-11-21	14.0400	14.0400	13.7500	13.7500	+5.769%	4	63	-82.545%
2024-11-15	12.5000	13.0000	12.5000	13.0000	+6.036%	4	63	-81.538%
2024-11-14	12.2600	12.2600	12.2600	12.2600	+4.786%	1	61	-80.424%
2024-11-13	11.7000	11.7000	11.7000	11.7000	+4.933%	5	60	-79.487%
2024-11-11	11.1500	11.1500	11.1500	11.1500	-0.446%	5	55	-78.475%
2024-11-08	11.2000	11.2000	11.2000	11.2000	+7.692%	40	60	-78.571%
2024-10-30	10.3500	10.4000	10.3500	10.4000	+0.678%	6	40	-76.923%
2024-10-28	10.3300	10.3300	10.3300	10.3300	-6.091%	2	34	-76.767%
2024-10-25	11.0000	11.0000	11.0000	11.0000	-3.930%	2	32	-78.182%
2024-10-24	11.4500	11.4500	11.4500	11.4500	+3.433%	1	31	-79.039%
2024-10-23	11.0700	11.0700	11.0700	11.0700	+10.700%	20	30	-78.320%
2024-10-15	10.0000	10.0000	10.0000	10.0000	+5.708%	16	50	-76.000%
2024-10-14	9.4600	9.4600	9.4600	9.4600	+18.994%	1	35	-74.630%
2024-10-09	7.9500	7.9500	7.9500	7.9500	-11.667%	2	35	-69.811%
2024-10-08	10.2000	10.2000	9.0000	9.0000	+11.386%	5	33	-73.333%
2024-10-07	8.0800	8.0800	8.0800	8.0800	-14.947%	1	38	-70.297%
2024-09-30	9.1200	9.5000	9.1200	9.5000	+8.324%	6	38	-74.737%
2024-09-27	8.7700	8.7700	8.7700	8.7700	-10.510%	2	32	-72.634%
2024-09-26	9.8000	9.8000	9.8000	9.8000	-11.552%	2	31	-75.510%
2024-09-24	11.2500	11.2500	11.0000	11.0800	-17.375%	27	29	-78.339%
2024-09-20	13.4100	13.4100	13.4100	13.4100	-9.085%	2	3	-82.103%
2024-09-18	14.7500	14.7500	14.7500	14.7500	+1.724%	1	2	-83.729%
2024-09-17	14.5000	14.5000	14.5000	14.5000	0.000%	1	1	-83.448%