Dark

BABA20280121P160
BABA Jan 21 2028 160.00 Put (BABA280121P00160000)
option OPRA

EOD

Sep 25, 2026

53.55-1.236%(-0.67)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	53.7400	53.9700	53.5500	53.5500	-1.236%	6	741	0.000%
2026-09-15	54.2200	54.2200	54.2200	54.2200	+1.157%	5	747	-1.236%
2026-07-24	53.6000	53.6000	53.6000	53.6000	+6.139%	1	747	-0.093%
2026-07-21	50.0000	50.6500	50.0000	50.5000	+3.166%	13	748	+6.040%
2026-07-20	48.9500	48.9500	48.9000	48.9500	-16.865%	16	759	+9.397%
2026-07-08	58.8800	58.8800	58.8800	58.8800	-10.038%	5	775	-9.052%
2026-07-07	65.4500	65.4600	65.4500	65.4500	-1.859%	10	775	-18.182%
2026-07-02	66.6900	66.6900	66.6900	66.6900	+0.361%	1	776	-19.703%
2026-06-30	66.4500	66.4500	66.4500	66.4500	-0.180%	5	776	-19.413%
2026-06-25	66.5700	66.5700	66.5700	66.5700	+9.131%	2	776	-19.558%
2026-06-23	61.0000	61.0000	61.0000	61.0000	+9.515%	1	776	-12.213%
2026-06-11	55.7000	55.7000	55.7000	55.7000	+20.955%	10	776	-3.860%
2026-06-03	46.0500	46.0500	46.0500	46.0500	-1.307%	5	766	+16.287%
2026-05-28	46.7000	46.7000	46.6400	46.6600	+6.481%	20	761	+14.766%
2026-05-22	43.8200	43.8200	43.8200	43.8200	+12.072%	10	758	+22.204%
2026-05-14	38.1000	39.1000	38.1000	39.1000	-10.526%	44	758	+36.957%
2026-05-13	43.7000	43.7000	43.7000	43.7000	-15.392%	10	707	+22.540%
2026-04-07	51.6500	51.6500	51.6500	51.6500	+4.343%	5	707	+3.679%
2026-04-02	50.2200	50.2200	49.5000	49.5000	+1.747%	160	703	+8.182%
2026-03-30	48.6500	48.6500	48.6500	48.6500	+3.072%	2	703	+10.072%
2026-03-19	47.0000	47.3900	46.9500	47.2000	+13.189%	13	703	+13.453%
2026-03-18	41.7000	41.7000	41.7000	41.7000	-3.651%	30	698	+28.417%
2026-03-12	43.0700	43.3100	43.0300	43.2800	+2.317%	7	698	+23.729%
2026-03-11	42.1400	42.3000	42.1400	42.3000	-5.136%	3	701	+26.596%
2026-03-09	44.5900	44.5900	44.5900	44.5900	+4.942%	1	704	+20.094%
2026-03-03	42.4900	42.4900	42.4900	42.4900	+6.225%	1	705	+26.030%
2026-03-02	40.0000	40.0000	40.0000	40.0000	+8.992%	1	705	+33.875%
2026-02-26	36.7000	36.7000	36.7000	36.7000	+8.902%	1	705	+45.913%
2026-02-23	33.7000	33.7000	33.7000	33.7000	+8.710%	1	705	+58.902%
2026-02-12	31.0000	31.0000	31.0000	31.0000	+1.873%	1	705	+72.742%
2026-02-09	30.5300	30.5300	30.4300	30.4300	-0.556%	10	704	+75.978%
2026-02-06	30.8700	30.8700	30.6000	30.6000	+7.180%	2	694	+75.000%
2026-02-02	28.5500	28.5500	28.5500	28.5500	+2.513%	2	693	+87.566%
2026-01-30	27.4000	27.8800	27.4000	27.8500	+2.390%	4	693	+92.280%
2026-01-29	26.3000	27.2500	26.3000	27.2000	+3.030%	12	693	+96.875%
2026-01-28	26.4000	26.4000	26.4000	26.4000	-6.911%	1	689	+102.841%
2026-01-26	28.3600	28.3600	28.3600	28.3600	+11.216%	30	689	+88.822%
2026-01-22	25.6000	25.6000	25.5000	25.5000	-14.573%	6	719	+110.000%
2026-01-21	29.8400	29.8500	29.8400	29.8500	+6.303%	5	720	+79.397%
2026-01-15	28.0800	28.0800	28.0800	28.0800	-1.887%	1	725	+90.705%
2026-01-14	28.3100	28.6200	28.3100	28.6200	-0.866%	30	725	+87.107%
2026-01-13	28.9100	28.9100	28.8700	28.8700	-0.961%	2	737	+85.487%
2026-01-12	30.6000	30.6000	29.1500	29.1500	-17.655%	4	737	+83.705%
2026-01-09	35.9000	35.9200	35.4000	35.4000	+2.371%	34	737	+51.271%
2026-01-06	34.1500	34.5800	33.9600	34.5800	-2.865%	21	709	+54.858%
2025-12-18	35.6000	35.6000	35.6000	35.6000	+3.488%	1	708	+50.421%
2025-12-03	34.4000	34.4000	34.4000	34.4000	+7.500%	1	709	+55.669%
2025-12-01	33.2800	33.2800	32.0000	32.0000	-6.651%	3	708	+67.344%
2025-11-28	34.2800	34.2800	34.2800	34.2800	+0.824%	1	709	+56.214%
2025-11-25	34.5500	34.5500	34.0000	34.0000	+3.659%	34	708	+57.500%
2025-11-24	32.8000	32.8000	32.8000	32.8000	-8.889%	3	715	+63.262%
2025-11-21	36.0000	36.0000	36.0000	36.0000	+2.857%	5	715	+48.750%
2025-11-20	33.1500	35.0000	33.1500	35.0000	+2.941%	15	710	+53.000%
2025-11-19	33.6000	34.0000	33.6000	34.0000	+1.949%	10	705	+57.500%
2025-11-18	34.4000	34.4000	33.3000	33.3500	-7.361%	4	695	+60.570%
2025-11-14	35.2000	36.0000	35.2000	36.0000	+8.926%	32	693	+48.750%
2025-11-13	33.0500	33.0500	33.0500	33.0500	-2.507%	1	692	+62.027%
2025-11-12	34.2300	34.2300	33.9000	33.9000	+3.988%	8	692	+57.965%
2025-11-11	32.6000	32.6000	32.6000	32.6000	+3.756%	1	686	+64.264%
2025-11-10	31.5000	31.5000	31.4200	31.4200	-7.041%	13	685	+70.433%
2025-11-07	33.3500	33.8000	33.3500	33.8000	+9.919%	2	685	+58.432%
2025-11-06	31.2000	31.2000	30.7500	30.7500	+0.326%	4	686	+74.146%
2025-10-31	30.4000	31.0000	30.4000	30.6500	+4.966%	3	686	+74.715%
2025-10-30	29.2000	29.2000	29.1500	29.2000	+6.842%	6	683	+83.390%
2025-10-27	27.3300	27.3300	27.3300	27.3300	-5.038%	5	675	+95.939%
2025-10-24	28.9800	28.9800	28.7800	28.7800	-4.067%	20	675	+86.067%
2025-10-23	30.0000	30.0000	30.0000	30.0000	-6.250%	1	670	+78.500%
2025-10-22	32.0000	32.0000	32.0000	32.0000	+13.074%	1	670	+67.344%
2025-10-20	28.8600	28.9500	28.3000	28.3000	-15.522%	17	669	+89.223%
2025-10-10	27.7200	33.5000	27.7200	33.5000	+28.303%	155	655	+59.851%
2025-10-09	26.1100	26.1100	26.1100	26.1100	+4.859%	10	577	+105.094%
2025-10-08	24.9000	24.9000	24.9000	24.9000	-0.400%	1	577	+115.060%
2025-10-07	24.8000	25.0000	24.7500	25.0000	+6.112%	136	577	+114.200%
2025-10-06	23.5600	23.5600	23.5600	23.5600	+2.390%	20	458	+127.292%
2025-10-03	23.0400	23.0400	23.0100	23.0100	-0.776%	64	458	+132.725%
2025-10-02	23.1500	23.4000	22.8900	23.1900	-4.568%	436	468	+130.918%
2025-10-01	24.3000	24.3000	24.3000	24.3000	-2.016%	2	161	+120.370%
2025-09-29	25.6000	25.6000	24.8000	24.8000	-6.767%	4	163	+115.927%
2025-09-25	27.4000	27.4000	26.6000	26.6000	+3.221%	6	163	+101.316%
2025-09-24	26.0300	26.2500	25.4000	25.7700	-9.706%	67	164	+107.800%
2025-09-19	28.5400	28.5400	28.5400	28.5400	-3.254%	1	184	+87.631%
2025-09-18	29.5000	29.5000	29.5000	29.5000	+3.219%	2	183	+81.525%
2025-09-17	28.0000	29.1500	28.0000	28.5800	-9.643%	216	181	+87.369%
2025-09-15	31.6300	31.6300	31.6300	31.6300	0.000%	1	1	+69.301%