Dark

BABA20270115P95
BABA Jan 15 2027 95.00 Put (BABA270115P00095000)
option OPRA

EOD

Jul 30, 2026

4.30-10.417%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.3000	4.3000	4.3000	4.3000	-10.417%	1	9,299	0.000%
2026-07-28	4.8000	4.8000	4.8000	4.8000	0.000%	1	9,300	-10.417%
2026-07-27	4.8000	4.8000	4.8000	4.8000	-6.433%	1	9,300	-10.417%
2026-07-24	5.1300	5.1300	5.1300	5.1300	+9.149%	1	9,300	-16.179%
2026-07-22	4.8000	4.8000	4.7000	4.7000	+6.818%	10	9,300	-8.511%
2026-07-21	4.3700	4.4600	4.3700	4.4000	+7.317%	8	9,295	-2.273%
2026-07-20	4.6500	4.6500	4.0000	4.1000	-17.172%	322	9,293	+4.878%
2026-07-17	5.1000	5.1000	4.9500	4.9500	+10.491%	3	9,380	-13.131%
2026-07-16	4.5000	4.5000	4.4000	4.4800	-1.538%	17	9,380	-4.018%
2026-07-15	4.4000	4.5500	4.4000	4.5500	-18.895%	5	9,366	-5.495%
2026-07-14	5.5000	5.6100	5.5000	5.6100	-0.708%	2	9,366	-23.351%
2026-07-13	5.4500	6.0000	5.4500	5.6500	-0.877%	42	9,365	-23.894%
2026-07-10	5.6500	5.7000	5.3000	5.7000	-7.317%	197	9,391	-24.561%
2026-07-09	6.3600	6.4300	6.1500	6.1500	-8.209%	6	9,236	-30.081%
2026-07-08	7.8000	7.8000	6.7000	6.7000	-34.314%	823	9,238	-35.821%
2026-07-07	10.0500	10.3000	10.0000	10.2000	-1.923%	1,536	9,242	-57.843%
2026-07-06	10.4700	11.0000	10.3000	10.4000	-8.772%	1,380	9,257	-58.654%
2026-07-02	11.1000	11.6000	11.1000	11.4000	+9.091%	360	8,447	-62.281%
2026-07-01	10.9000	10.9000	10.0200	10.4500	-7.111%	134	8,447	-58.852%
2026-06-30	11.7000	11.7000	11.2000	11.2500	-5.223%	127	8,408	-61.778%
2026-06-29	10.9000	11.8700	10.6500	11.8700	+1.453%	235	8,334	-63.774%
2026-06-26	12.0100	12.0100	11.5000	11.7000	+1.386%	164	8,313	-63.248%
2026-06-25	11.1700	11.6200	10.9700	11.5400	+25.435%	2,106	8,288	-62.738%
2026-06-24	8.7000	9.2000	8.7000	9.2000	+10.843%	244	8,039	-53.261%
2026-06-23	8.3800	8.4500	8.1500	8.3000	+9.067%	1,581	8,024	-48.193%
2026-06-22	7.1800	7.6100	7.1800	7.6100	+7.334%	13	6,921	-43.495%
2026-06-18	7.0000	7.2200	6.8500	7.0900	+8.576%	860	7,097	-39.351%
2026-06-17	6.2000	6.5300	6.1600	6.5300	+7.934%	677	7,097	-34.150%
2026-06-16	6.6500	6.6500	6.0500	6.0500	+4.310%	117	7,347	-28.926%
2026-06-15	5.7000	5.8000	5.7000	5.8000	+0.870%	29	7,319	-25.862%
2026-06-12	6.1500	6.3000	5.7500	5.7500	-9.733%	10	7,293	-25.217%
2026-06-11	5.9500	6.7300	5.9500	6.3700	+18.843%	393	7,285	-32.496%
2026-06-10	5.3300	5.4000	5.3000	5.3600	+21.818%	44	7,433	-19.776%
2026-06-05	4.4000	4.4000	4.4000	4.4000	+15.789%	1,000	7,319	-2.273%
2026-06-04	3.8000	3.8000	3.8000	3.8000	-3.308%	1	6,419	+13.158%
2026-06-03	3.9300	3.9300	3.9300	3.9300	+19.091%	1	6,419	+9.415%
2026-06-02	3.2500	3.3000	3.2500	3.3000	-15.385%	4	6,418	+30.303%
2026-06-01	3.9000	3.9000	3.9000	3.9000	-3.704%	15	6,415	+10.256%
2026-05-29	4.0400	4.0500	4.0400	4.0500	+9.459%	8	6,415	+6.173%
2026-05-27	3.7000	3.7000	3.7000	3.7000	+5.714%	1	6,415	+16.216%
2026-05-22	3.5000	3.5000	3.5000	3.5000	+9.375%	2	6,415	+22.857%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-3.030%	1	6,415	+34.375%
2026-05-15	3.4200	3.4200	3.1900	3.3000	+24.528%	36	6,415	+30.303%
2026-05-14	3.0000	3.0000	2.6500	2.6500	+1.923%	20	6,400	+62.264%
2026-05-13	2.6000	2.6000	2.6000	2.6000	-20.000%	1	6,389	+65.385%
2026-05-11	3.2000	3.2500	3.2000	3.2500	+5.519%	8	6,389	+32.308%
2026-05-07	3.0800	3.0800	3.0800	3.0800	+0.326%	2	6,384	+39.610%
2026-05-06	2.9700	3.1000	2.9700	3.0700	-14.722%	1,857	6,382	+40.065%
2026-05-05	3.6000	3.6000	3.6000	3.6000	0.000%	10	6,812	+19.444%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-7.692%	10	6,812	+19.444%
2026-04-30	3.9000	3.9000	3.9000	3.9000	+5.405%	10	6,802	+10.256%
2026-04-27	4.0000	4.0000	3.7000	3.7000	-6.801%	17	6,792	+16.216%
2026-04-23	3.9700	3.9700	3.9700	3.9700	-5.476%	1	6,792	+8.312%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-20.755%	1	6,791	+2.381%
2026-04-13	5.3000	5.3000	5.3000	5.3000	+0.952%	1	6,791	-18.868%
2026-04-08	5.2500	5.2500	5.2500	5.2500	-11.765%	1	6,791	-18.095%
2026-04-06	5.9500	5.9500	5.9500	5.9500	-1.653%	1	6,791	-27.731%
2026-04-02	6.0500	6.0500	6.0500	6.0500	-6.202%	10	6,780	-28.926%
2026-03-30	6.4500	6.4500	6.4500	6.4500	+11.207%	5	6,780	-33.333%
2026-03-27	5.8000	5.8000	5.8000	5.8000	+17.172%	50	6,780	-25.862%
2026-03-25	4.7500	4.9500	4.7500	4.9500	-7.477%	110	6,830	-13.131%
2026-03-23	5.3500	5.3500	5.3500	5.3500	-7.917%	1	6,730	-19.626%
2026-03-20	5.5800	5.8500	5.5800	5.8100	+6.606%	1,524	6,730	-25.990%
2026-03-19	5.5300	5.9200	5.3900	5.4500	+35.572%	1,629	6,875	-21.101%
2026-03-18	3.7500	4.0200	3.7500	4.0200	+0.500%	3	5,795	+6.965%
2026-03-17	3.9300	4.0000	3.8900	4.0000	-2.439%	162	5,795	+7.500%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-7.029%	1	5,795	+4.878%
2026-03-04	4.4000	4.4100	4.4000	4.4100	+7.561%	18	5,797	-2.494%
2026-03-03	4.3000	4.7700	4.1000	4.1000	+30.990%	3,606	5,807	+4.878%
2026-03-02	3.1900	3.2300	3.1300	3.1300	+5.743%	23	2,799	+37.380%
2026-02-27	2.9600	2.9600	2.9600	2.9600	-1.333%	1	2,797	+45.270%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+14.068%	1	2,798	+43.333%
2026-02-25	2.6300	2.6300	2.6300	2.6300	+14.348%	1	2,798	+63.498%
2026-02-06	2.2500	2.3700	2.2500	2.3000	+18.557%	49	2,798	+86.957%
2026-02-02	1.9500	1.9500	1.9400	1.9400	+7.778%	2	2,798	+121.649%
2026-01-23	1.8000	1.8000	1.8000	1.8000	+5.882%	2	2,798	+138.889%
2026-01-22	1.7000	1.7000	1.7000	1.7000	-15.000%	1	2,798	+152.941%
2026-01-14	2.0000	2.0000	2.0000	2.0000	-25.373%	100	2,798	+115.000%
2026-01-08	2.9000	2.9000	2.6800	2.6800	-15.987%	2	2,698	+60.448%
2026-01-07	3.1900	3.1900	3.1900	3.1900	+6.333%	2	2,698	+34.796%
2026-01-06	2.9300	3.0000	2.9100	3.0000	+1.695%	338	2,698	+43.333%
2025-12-30	2.9500	2.9500	2.9400	2.9500	-1.667%	500	2,362	+45.763%
2025-12-29	3.0000	3.0000	3.0000	3.0000	+10.294%	490	1,862	+43.333%
2025-12-26	2.6700	2.7200	2.6700	2.7200	-10.820%	17	1,373	+58.088%
2025-12-19	3.0000	3.0500	3.0000	3.0500	-3.175%	2	1,373	+40.984%
2025-12-18	3.1500	3.1500	3.1500	3.1500	-3.670%	4	1,373	+36.508%
2025-12-17	3.0500	3.2700	3.0500	3.2700	+7.213%	17	1,369	+31.498%
2025-12-16	3.0000	3.0500	3.0000	3.0500	0.000%	2	1,367	+40.984%
2025-12-15	3.0000	3.1300	3.0000	3.0500	-8.955%	504	1,365	+40.984%
2025-11-11	3.3500	3.3500	3.3500	3.3500	+4.361%	1	1,103	+28.358%
2025-11-04	3.2100	3.2100	3.2100	3.2100	-3.604%	2	1,103	+33.956%
2025-10-31	3.3300	3.3300	3.3300	3.3300	-14.615%	50	1,103	+29.129%
2025-10-14	3.8300	3.9000	3.8300	3.9000	+11.429%	10	1,053	+10.256%
2025-10-10	3.5000	3.5000	3.5000	3.5000	+35.135%	5	1,053	+22.857%
2025-10-09	2.5900	2.5900	2.5900	2.5900	+4.435%	1	1,053	+66.023%
2025-09-29	2.4800	2.4800	2.4800	2.4800	-13.287%	2	1,053	+73.387%
2025-09-26	2.8700	2.8700	2.6100	2.8600	+4.762%	20	1,054	+50.350%
2025-09-24	2.7300	2.7300	2.7300	2.7300	-13.057%	206	1,054	+57.509%
2025-09-19	3.1400	3.1400	3.1400	3.1400	-6.269%	1	940	+36.943%
2025-09-18	3.3500	3.3500	3.3500	3.3500	-26.049%	1	941	+28.358%
2025-09-10	4.5300	4.5300	4.5300	4.5300	+1.116%	1	940	-5.077%
2025-09-09	4.4100	4.4800	4.4100	4.4800	-10.400%	2	941	-4.018%
2025-09-08	5.0000	5.0000	5.0000	5.0000	-13.345%	1	941	-14.000%
2025-09-05	5.6300	5.7700	5.6300	5.7700	-4.628%	2	940	-25.477%
2025-09-04	6.0500	6.0500	6.0400	6.0500	+15.019%	408	939	-28.926%
2025-08-29	5.4500	5.4500	5.2600	5.2600	-24.317%	2	639	-18.251%
2025-08-22	6.9500	6.9500	6.9500	6.9500	-10.897%	1	639	-38.129%
2025-08-21	7.8000	7.8000	7.8000	7.8000	+0.257%	16	639	-44.872%
2025-08-20	7.6800	7.9000	7.6000	7.7800	+17.345%	367	639	-44.730%
2025-08-13	6.6300	6.6300	6.6300	6.6300	-10.405%	2	407	-35.143%
2025-07-28	7.4000	7.4000	7.4000	7.4000	-6.918%	1	409	-41.892%
2025-07-18	7.9500	7.9500	7.9500	7.9500	-10.068%	2	409	-45.912%
2025-07-17	8.7500	8.9400	8.7500	8.8400	-3.913%	241	410	-51.357%
2025-07-16	9.1000	9.2400	9.0700	9.2000	+5.869%	269	211	-53.261%
2025-07-15	8.6900	8.6900	8.6900	8.6900	-26.168%	1	34	-50.518%
2025-07-09	11.5600	11.7800	11.5600	11.7700	+24.550%	8	34	-63.466%
2025-07-01	9.4300	9.4500	9.4300	9.4500	-5.025%	2	27	-54.497%
2025-06-30	10.2400	10.2400	9.9500	9.9500	+2.789%	11	25	-56.784%
2025-06-27	9.6800	9.6800	9.6800	9.6800	+8.156%	10	14	-55.579%
2025-06-24	8.9500	8.9500	8.9500	8.9500	-0.556%	4	4	-51.955%
2025-06-11	9.0000	9.0000	9.0000	9.0000	0.000%	10	508	-52.222%
2025-06-10	9.0000	9.0000	9.0000	9.0000	+3.093%	1	508	-52.222%
2025-06-09	8.5700	8.7300	8.5700	8.7300	-3.322%	2	508	-50.745%
2025-06-05	8.7800	9.0300	8.7800	9.0300	-13.589%	2	508	-52.381%
2025-05-30	10.4500	10.6000	10.4500	10.4500	+18.079%	76	508	-58.852%
2025-05-16	8.8500	8.8500	8.8500	8.8500	-15.311%	2	508	-51.412%
2025-04-29	10.7500	10.7500	10.4500	10.4500	-6.696%	41	508	-58.852%
2025-04-24	11.2000	11.2000	11.2000	11.2000	-16.418%	3	470	-61.607%
2025-04-17	13.4000	13.4000	13.4000	13.4000	-5.965%	5	470	-67.910%
2025-04-16	14.2500	14.2500	14.2500	14.2500	+12.648%	5	470	-69.825%
2025-04-14	12.6500	12.6500	12.6500	12.6500	-15.101%	5	470	-66.008%
2025-04-11	15.0500	15.0500	14.9000	14.9000	-5.397%	20	470	-71.141%
2025-04-10	16.1200	16.1400	15.2000	15.7500	-15.550%	8	465	-72.698%
2025-04-09	18.6500	18.6500	18.6500	18.6500	-2.763%	2	460	-76.944%
2025-04-08	19.1800	19.1800	19.1800	19.1800	+12.824%	2	460	-77.581%
2025-04-07	16.5000	17.0000	14.8600	17.0000	+95.402%	306	458	-74.706%
2025-03-31	8.7000	8.7000	8.7000	8.7000	-1.249%	1	456	-50.575%
2025-03-28	8.6400	8.8100	8.6400	8.8100	+1.264%	6	457	-51.192%
2025-03-26	8.7000	8.7000	8.7000	8.7000	+2.353%	1	458	-50.575%
2025-03-25	8.5000	8.5000	8.5000	8.5000	+0.236%	50	457	-49.412%
2025-03-24	8.4800	8.4800	8.4800	8.4800	+4.691%	1	416	-49.292%
2025-03-05	8.1000	8.1000	8.1000	8.1000	-12.432%	3	415	-46.914%
2025-03-04	9.2500	9.2500	9.2500	9.2500	-1.175%	1	414	-53.514%
2025-02-25	9.3600	9.3600	9.3600	9.3600	-1.474%	5	414	-54.060%
2025-02-24	7.0300	9.9000	7.0300	9.5000	+15.713%	9	414	-54.737%
2025-02-20	7.8800	8.3200	7.8800	8.2100	-14.922%	8	408	-47.625%
2025-02-19	9.7000	9.7000	9.6500	9.6500	-0.515%	16	410	-55.440%
2025-02-18	9.7300	9.7300	9.7000	9.7000	-22.400%	2	424	-55.670%
2025-02-11	12.4100	12.5000	12.4100	12.5000	+0.806%	14	424	-65.600%
2025-02-10	12.7500	12.7500	12.4000	12.4000	-8.824%	2	424	-65.323%
2025-02-07	13.6000	13.6000	13.6000	13.6000	-13.486%	2	424	-68.382%
2025-02-05	15.4000	15.7300	15.4000	15.7200	+8.789%	12	424	-72.646%
2025-02-04	14.4500	14.4500	14.4500	14.4500	-7.134%	1	423	-70.242%
2025-02-03	15.0000	15.5600	15.0000	15.5600	+3.733%	21	423	-72.365%
2025-01-31	15.0000	15.0000	15.0000	15.0000	+4.384%	2	427	-71.333%
2025-01-30	14.9500	14.9500	14.3700	14.3700	-9.906%	25	422	-70.077%
2025-01-29	15.8500	16.7500	15.4500	15.9500	-11.389%	24	422	-73.041%
2025-01-27	18.0000	18.0000	18.0000	18.0000	-5.512%	300	421	-76.111%
2025-01-24	19.0500	19.0500	19.0500	19.0500	-3.788%	32	121	-77.428%
2025-01-06	19.8000	19.8000	19.8000	19.8000	-2.463%	1	105	-78.283%
2024-12-31	20.3000	20.3000	20.3000	20.3000	-8.559%	1	105	-78.818%
2024-12-20	22.2000	22.2000	22.2000	22.2000	+9.684%	125	105	-80.631%
2024-12-18	19.9600	20.2400	19.9600	20.2400	+0.747%	2	188	-78.755%
2024-12-16	20.0900	20.0900	20.0900	20.0900	+18.176%	2	189	-78.596%
2024-12-09	17.0000	17.0000	17.0000	17.0000	-12.776%	5	189	-74.706%
2024-11-27	19.4900	19.4900	19.4900	19.4900	-2.011%	1	185	-77.937%
2024-11-26	19.8900	19.8900	19.8900	19.8900	+0.709%	1	185	-78.381%
2024-11-25	20.0000	20.0000	19.7500	19.7500	-6.840%	29	186	-78.228%
2024-11-22	20.4800	21.2000	20.4800	21.2000	+13.673%	154	157	-79.717%
2024-11-19	18.6500	18.6500	18.6500	18.6500	+3.039%	2	230	-76.944%
2024-11-18	18.1000	18.1000	18.1000	18.1000	-2.793%	1	230	-76.243%
2024-11-15	18.6200	18.6200	18.6200	18.6200	+16.375%	2	229	-76.907%
2024-11-11	16.0600	16.0600	16.0000	16.0000	-1.356%	3	228	-73.125%
2024-11-08	16.0000	16.2200	16.0000	16.2200	+9.966%	4	227	-73.490%
2024-11-07	14.7500	14.7500	14.7500	14.7500	-8.725%	1	225	-70.847%
2024-11-06	16.1600	16.1600	16.1600	16.1600	+7.091%	5	224	-73.391%
2024-11-04	15.2500	15.2500	15.0900	15.0900	-2.771%	3	229	-71.504%
2024-10-25	15.4900	15.5200	15.4900	15.5200	-7.343%	10	226	-72.294%
2024-10-24	16.7500	16.7500	16.7500	16.7500	+10.927%	2	221	-74.328%
2024-10-23	15.1000	15.1000	15.1000	15.1000	+16.065%	3	221	-71.523%
2024-10-08	13.8500	13.8500	13.0100	13.0100	+1.009%	5	218	-66.949%
2024-10-02	12.5700	12.8800	12.5700	12.8800	-0.999%	6	220	-66.615%
2024-09-30	12.0000	13.0100	12.0000	13.0100	+0.077%	205	218	-66.949%
2024-09-26	13.1500	13.1500	13.0000	13.0000	-19.154%	8	13	-66.923%
2024-09-25	16.0800	16.0800	16.0800	16.0800	-0.433%	5	6	-73.259%
2024-09-24	16.6500	16.6500	16.1500	16.1500	-16.321%	19	1	-73.375%
2024-09-19	19.3000	19.3000	19.3000	19.3000	0.000%	17	17	-77.720%