Dark

BABA20260821P100
BABA Aug 21 2026 100.00 Put (BABA260821P00100000)
option OPRA

EOD

Jul 30, 2026

0.5300-8.621%(-0.0500)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7800	0.8300	0.5300	0.5300	-8.621%	259	10,365	0.000%
2026-07-29	0.8400	0.8400	0.4800	0.5800	-17.143%	55	10,376	-8.621%
2026-07-28	0.9000	0.9300	0.7000	0.7000	-30.000%	166	10,368	-24.286%
2026-07-27	1.1000	1.1300	0.9300	1.0000	-20.000%	81	10,400	-47.000%
2026-07-24	1.3300	1.4000	1.1100	1.2500	+5.042%	3,990	10,396	-57.600%
2026-07-23	0.9600	1.2100	0.9500	1.1900	+27.957%	2,249	7,521	-55.462%
2026-07-22	1.0600	1.1300	0.9000	0.9300	+3.333%	144	7,262	-43.011%
2026-07-21	0.9500	1.0000	0.8200	0.9000	+3.448%	291	7,237	-41.111%
2026-07-20	0.8800	0.9800	0.7500	0.8700	-30.400%	302	7,167	-39.080%
2026-07-17	1.4600	1.5500	1.2500	1.2500	+11.607%	301	7,133	-57.600%
2026-07-16	0.9900	1.1200	0.9400	1.1200	-0.885%	196	7,130	-52.679%
2026-07-15	1.2700	1.4100	0.8900	1.1300	-46.948%	470	7,104	-53.097%
2026-07-14	2.1200	2.2200	1.8900	2.1300	0.000%	1,029	7,155	-75.117%
2026-07-13	1.9200	2.1300	1.8700	2.1300	+3.902%	482	7,095	-75.117%
2026-07-10	2.0500	2.1400	1.8100	2.0500	-17.339%	238	7,020	-74.146%
2026-07-09	2.8300	3.0100	2.3300	2.4800	-21.270%	827	7,109	-78.629%
2026-07-08	4.5300	4.5300	3.0000	3.1500	-57.143%	504	7,222	-83.175%
2026-07-07	6.7900	7.5100	6.7900	7.3500	0.000%	237	7,024	-92.789%
2026-07-06	7.8500	8.1500	7.3500	7.3500	-11.976%	165	6,971	-92.789%
2026-07-02	7.8500	9.0000	7.6400	8.3500	+9.868%	544	6,699	-93.653%
2026-07-01	8.4100	8.4100	6.8800	7.6000	-10.588%	364	6,699	-93.026%
2026-06-30	9.7500	9.7500	8.1600	8.5000	-10.526%	135	6,752	-93.765%
2026-06-29	8.6500	9.6500	8.4500	9.5000	-3.061%	97	6,750	-94.421%
2026-06-26	10.6200	10.6200	9.0200	9.8000	+3.594%	3,879	6,765	-94.592%
2026-06-25	8.3000	9.4700	8.3000	9.4600	+42.256%	784	4,679	-94.397%
2026-06-24	5.4000	6.6500	5.4000	6.6500	+27.885%	187	4,698	-92.030%
2026-06-23	5.2000	5.6500	4.9500	5.2000	+23.810%	246	4,589	-89.808%
2026-06-22	4.0000	4.6300	3.7500	4.2000	+9.948%	465	4,450	-87.381%
2026-06-18	3.8300	4.2300	3.8200	3.8200	+8.832%	218	4,333	-86.126%
2026-06-17	2.9700	3.5700	2.7400	3.5100	+25.357%	490	4,333	-84.900%
2026-06-16	3.1200	3.3700	2.8000	2.8000	+1.083%	473	4,168	-81.071%
2026-06-15	2.9000	2.9000	2.5300	2.7700	-3.147%	236	3,849	-80.866%
2026-06-12	3.2000	3.3000	2.8600	2.8600	-6.230%	216	3,687	-81.469%
2026-06-11	3.2000	3.7500	3.0500	3.0500	+22.000%	859	3,548	-82.623%
2026-06-10	2.3500	2.5000	2.1900	2.5000	+21.359%	163	2,825	-78.800%
2026-06-09	1.7100	2.0600	1.7000	2.0600	+10.160%	13	2,777	-74.272%
2026-06-08	1.9900	1.9900	1.5100	1.8700	-1.058%	16	2,773	-71.658%
2026-06-05	1.3500	1.8900	1.3500	1.8900	+54.918%	138	2,767	-71.958%
2026-06-04	1.1400	1.2200	1.1400	1.2200	+3.390%	13	2,671	-56.557%
2026-06-03	1.1800	1.1800	1.1800	1.1800	+12.381%	1	2,673	-55.085%
2026-06-02	1.0000	1.0500	0.9900	1.0500	-19.847%	15	2,672	-49.524%
2026-06-01	1.3600	1.4600	1.2900	1.3100	-13.245%	7	2,662	-59.542%
2026-05-29	1.5100	1.5500	1.2000	1.5100	+9.420%	291	2,660	-64.901%
2026-05-28	1.5300	1.5300	1.3100	1.3800	+12.195%	357	2,543	-61.594%
2026-05-27	1.3200	1.3200	1.2300	1.2300	+0.820%	43	2,472	-56.911%
2026-05-26	1.1200	1.2200	1.0900	1.2200	+12.963%	317	2,483	-56.557%
2026-05-22	1.2000	1.2000	1.0800	1.0800	-2.703%	12	2,238	-50.926%
2026-05-21	1.3000	1.3000	1.1100	1.1100	+18.085%	6	2,237	-52.252%
2026-05-20	0.9700	0.9700	0.9400	0.9400	0.000%	3	2,237	-43.617%
2026-05-19	0.8800	0.9400	0.8800	0.9400	-12.963%	5	2,223	-43.617%
2026-05-18	1.0800	1.0900	1.0600	1.0800	-7.692%	19	2,223	-50.926%
2026-05-15	0.9600	1.2200	0.9600	1.1700	+34.483%	26	2,223	-54.701%
2026-05-14	1.0100	1.0100	0.8700	0.8700	+4.819%	12	2,214	-39.080%
2026-05-13	0.8600	0.8800	0.8300	0.8300	-31.405%	48	2,217	-36.145%
2026-05-12	1.2300	1.3000	1.2100	1.2100	-0.820%	13	2,217	-56.198%
2026-05-11	1.3100	1.3100	1.2000	1.2200	+4.274%	30	2,217	-56.557%
2026-05-08	1.1500	1.1700	1.1400	1.1700	0.000%	85	2,247	-54.701%
2026-05-07	1.1700	1.1700	1.1700	1.1700	+6.364%	1	2,260	-54.701%
2026-05-06	1.1000	1.1000	1.1000	1.1000	-25.676%	1	2,259	-51.818%
2026-05-05	1.4800	1.4800	1.4800	1.4800	-1.333%	1	2,260	-64.189%
2026-05-04	1.5200	1.5200	1.5000	1.5000	-16.201%	2	2,260	-64.667%
2026-05-01	1.6700	1.8200	1.6700	1.7900	+4.070%	197	2,146	-70.391%
2026-04-30	1.7800	1.8200	1.7200	1.7200	-7.527%	11	2,146	-69.186%
2026-04-29	1.8600	1.8900	1.8200	1.8600	-3.627%	53	2,152	-71.505%
2026-04-28	1.9400	1.9400	1.9000	1.9300	+10.920%	7	2,162	-72.539%
2026-04-27	1.7400	1.7400	1.7400	1.7400	+10.127%	2	2,156	-69.540%
2026-04-24	1.5800	1.5800	1.5800	1.5800	-21.000%	1	2,154	-66.456%
2026-04-23	1.8400	2.0000	1.8400	2.0000	+26.582%	5	2,153	-73.500%
2026-04-22	1.5800	1.6000	1.5700	1.5800	-7.059%	8	2,151	-66.456%
2026-04-21	1.6400	1.7000	1.6400	1.7000	+15.646%	3	2,150	-68.824%
2026-04-20	1.4700	1.4700	1.4700	1.4700	-3.922%	1	2,149	-63.946%
2026-04-17	1.5000	1.5300	1.5000	1.5300	-13.559%	5	2,148	-65.359%
2026-04-16	2.1000	2.1000	1.6600	1.7700	-16.114%	19	2,152	-70.056%
2026-04-15	2.1100	2.1100	2.1100	2.1100	-15.600%	1	2,146	-74.882%
2026-04-14	2.2800	2.5000	2.2800	2.5000	-14.089%	5	2,145	-78.800%
2026-04-13	3.0300	3.0300	2.9100	2.9100	-0.342%	27	2,145	-81.787%
2026-04-10	3.0000	3.0000	2.9100	2.9200	-5.806%	21	2,147	-81.849%
2026-04-09	3.3500	3.3500	3.1000	3.1000	+3.333%	30	2,147	-82.903%
2026-04-08	3.0000	3.0000	3.0000	3.0000	-34.783%	1	2,142	-82.333%
2026-04-07	4.1500	4.7500	4.1500	4.6000	+26.027%	52	2,143	-88.478%
2026-04-06	3.7900	3.7900	3.6500	3.6500	-9.877%	12	2,112	-85.479%
2026-04-02	3.8500	4.1500	3.8500	4.0500	+9.459%	53	2,120	-86.914%
2026-04-01	3.4800	3.7000	3.4800	3.7000	-1.596%	17	2,120	-85.676%
2026-03-31	4.0000	4.0000	3.7600	3.7600	-14.545%	7	2,120	-85.904%
2026-03-30	4.0500	4.4000	3.9000	4.4000	+4.762%	45	2,121	-87.955%
2026-03-27	3.9200	4.2000	3.9000	4.2000	+13.208%	32	2,117	-87.381%
2026-03-26	3.5000	3.7100	3.5000	3.7100	+31.560%	1,682	2,129	-85.714%
2026-03-25	2.8200	2.8200	2.8200	2.8200	-17.059%	1	732	-81.206%
2026-03-24	3.5000	3.5000	3.3000	3.4000	+1.493%	19	731	-84.412%
2026-03-23	3.2000	3.4000	3.2000	3.3500	-17.284%	90	722	-84.179%
2026-03-20	3.5100	4.0500	3.5100	4.0500	+13.764%	17	678	-86.914%
2026-03-19	3.4000	3.9900	3.4000	3.5600	+45.306%	23	675	-85.112%
2026-03-18	2.4500	2.4500	2.4500	2.4500	-2.778%	1	675	-78.367%
2026-03-16	2.4800	2.5200	2.4800	2.5200	-4.906%	2	674	-78.968%
2026-03-13	2.6500	2.6500	2.6500	2.6500	+5.159%	5	674	-80.000%
2026-03-10	2.5000	2.5400	2.4300	2.5200	-17.377%	9	674	-78.968%
2026-03-09	3.2700	3.2700	3.0500	3.0500	-7.576%	227	669	-82.623%
2026-03-06	3.1500	3.3000	3.1500	3.3000	-5.714%	3	715	-83.939%
2026-03-05	3.6500	3.6500	3.5000	3.5000	+21.107%	238	714	-84.857%
2026-03-04	2.7000	2.8900	2.7000	2.8900	+8.647%	508	520	-81.661%
2026-03-03	2.6600	2.6600	2.6600	2.6600	+43.011%	1	14	-80.075%
2026-03-02	1.8600	1.8600	1.8600	1.8600	+66.071%	2	14	-71.505%
2026-02-18	1.1200	1.1200	1.1200	1.1200	-10.400%	1	12	-52.679%
2026-02-13	1.2700	1.2700	1.2500	1.2500	+8.696%	2	9	-57.600%
2026-02-03	1.1500	1.1500	1.1500	1.1500	+32.184%	1	9	-53.913%
2026-01-29	0.8700	0.8700	0.8700	0.8700	0.000%	8	8	-39.080%