Dark

BABA20260821P105
BABA Aug 21 2026 105.00 Put (BABA260821P00105000)
option OPRA

EOD

Jul 30, 2026

1.20-23.567%(-0.37)281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.9000	1.9100	1.2000	1.2000	-23.567%	281	3,704	0.000%
2026-07-29	1.6800	1.7200	1.1700	1.5700	+3.289%	104	3,749	-23.567%
2026-07-28	1.8000	1.9200	1.4600	1.5200	-20.833%	211	3,757	-21.053%
2026-07-27	2.0700	2.2000	1.9200	1.9200	-21.633%	21	3,855	-37.500%
2026-07-24	2.4300	2.6200	2.1900	2.4500	+9.375%	65	3,850	-51.020%
2026-07-23	1.8900	2.3400	1.8800	2.2400	+40.000%	155	3,852	-46.429%
2026-07-22	2.1400	2.1800	1.6000	1.6000	-1.840%	124	3,832	-25.000%
2026-07-21	1.7500	1.9400	1.5700	1.6300	+4.487%	609	3,805	-26.380%
2026-07-20	1.8300	1.8300	1.3800	1.5600	-32.174%	346	3,719	-23.077%
2026-07-17	2.6100	2.8000	2.1600	2.3000	+16.751%	135	3,563	-47.826%
2026-07-16	1.7500	2.0000	1.7000	1.9700	-2.475%	108	3,551	-39.086%
2026-07-15	2.8800	2.8800	1.7800	2.0200	-41.449%	859	3,542	-40.594%
2026-07-14	3.5500	3.5800	3.1500	3.4500	-6.504%	281	3,613	-65.217%
2026-07-13	3.3000	3.6900	3.1000	3.6900	+8.211%	285	3,372	-67.480%
2026-07-10	3.4900	3.5500	3.0500	3.4100	-15.802%	219	3,187	-64.809%
2026-07-09	4.6400	4.7900	3.8300	4.0500	-19.802%	293	3,095	-70.370%
2026-07-08	6.3400	6.3400	4.8500	5.0500	-52.358%	819	3,003	-76.238%
2026-07-07	9.8500	10.6500	9.8100	10.6000	-1.212%	30	2,698	-88.679%
2026-07-06	10.6500	11.3600	10.6500	10.7300	-12.337%	103	2,686	-88.816%
2026-07-02	11.2700	12.2500	11.2200	12.2400	+18.261%	55	2,674	-90.196%
2026-07-01	11.5000	11.5000	10.0200	10.3500	-13.750%	15	2,674	-88.406%
2026-06-30	12.9200	12.9200	11.6500	12.0000	-4.762%	52	2,664	-90.000%
2026-06-29	11.7500	12.8000	11.7500	12.6000	-4.473%	19	2,621	-90.476%
2026-06-26	14.2800	14.2800	12.4000	13.1900	+1.462%	117	2,617	-90.902%
2026-06-25	11.2000	13.0000	11.2000	13.0000	+36.126%	418	2,615	-90.769%
2026-06-24	8.2500	9.9000	8.2500	9.5500	+19.375%	310	2,887	-87.435%
2026-06-23	7.9900	8.1800	7.4500	8.0000	+21.951%	1,020	2,895	-85.000%
2026-06-22	6.4500	7.0000	6.1000	6.5600	+10.811%	1,298	2,529	-81.707%
2026-06-18	6.2000	6.4300	5.9200	5.9200	+8.029%	394	1,805	-79.730%
2026-06-17	4.6500	5.5000	4.4200	5.4800	+26.267%	424	1,805	-78.102%
2026-06-16	4.8500	5.2000	4.3400	4.3400	+1.639%	173	1,528	-72.350%
2026-06-15	4.1000	4.3700	3.9000	4.2700	-3.175%	53	1,407	-71.897%
2026-06-12	4.5000	5.0000	4.4100	4.4100	-11.800%	37	1,373	-72.789%
2026-06-11	5.0700	5.6000	4.9500	5.0000	+28.205%	145	1,371	-76.000%
2026-06-10	3.7000	3.9500	3.5500	3.9000	+31.313%	220	1,292	-69.231%
2026-06-09	2.7300	3.3500	2.7300	2.9700	-0.669%	116	1,155	-59.596%
2026-06-08	2.8100	2.9900	2.6500	2.9900	+3.819%	47	1,055	-59.866%
2026-06-05	2.1200	2.9500	2.1200	2.8800	+44.000%	45	1,021	-58.333%
2026-06-04	1.9100	2.0000	1.9100	2.0000	+6.383%	4	1,020	-40.000%
2026-06-03	1.8600	1.9600	1.8600	1.8800	+18.239%	47	1,019	-36.170%
2026-06-02	1.5300	1.6200	1.4600	1.5900	-25.000%	7	1,010	-24.528%
2026-06-01	2.2200	2.2200	2.0900	2.1200	-8.225%	22	1,010	-43.396%
2026-05-29	2.4600	2.4600	2.2300	2.3100	+10.000%	20	997	-48.052%
2026-05-28	2.4800	2.5600	2.1000	2.1000	+8.808%	16	995	-42.857%
2026-05-27	1.9500	2.1900	1.9100	1.9300	+7.821%	17	986	-37.824%
2026-05-26	1.7700	1.8300	1.7700	1.7900	-0.556%	317	983	-32.961%
2026-05-22	1.9000	1.9000	1.8000	1.8000	+2.857%	6	840	-33.333%
2026-05-21	2.1000	2.1000	1.7500	1.7500	+25.000%	3	840	-31.429%
2026-05-19	1.5300	1.5300	1.4000	1.4000	-14.634%	6	840	-14.286%
2026-05-18	1.5900	1.6800	1.5900	1.6400	-3.529%	6	844	-26.829%
2026-05-15	1.7300	1.7600	1.7000	1.7000	+21.429%	13	844	-29.412%
2026-05-13	1.0500	1.4000	1.0500	1.4000	-22.222%	24	839	-14.286%
2026-05-12	1.8000	1.8000	1.8000	1.8000	0.000%	1	843	-33.333%
2026-05-11	1.8300	1.8300	1.7800	1.8000	+5.882%	5	843	-33.333%
2026-05-08	1.6900	1.7000	1.6900	1.7000	-0.585%	75	848	-29.412%
2026-05-06	1.7000	1.7100	1.7000	1.7100	-25.974%	3	803	-29.825%
2026-05-05	2.3100	2.3100	2.3100	2.3100	+1.762%	1	806	-48.052%
2026-05-04	2.2700	2.2700	2.2700	2.2700	-9.562%	3	806	-47.137%
2026-05-01	2.3900	2.5100	2.3900	2.5100	-0.397%	409	557	-52.191%
2026-04-30	2.7500	2.7700	2.5000	2.5200	-7.692%	16	557	-52.381%
2026-04-28	2.7300	2.7300	2.7300	2.7300	+5.405%	1	551	-56.044%
2026-04-23	2.5900	2.5900	2.5900	2.5900	+29.500%	1	551	-53.668%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-6.103%	2	550	-40.000%
2026-04-20	2.1300	2.1300	2.1300	2.1300	+3.902%	4	550	-43.662%
2026-04-17	2.0600	2.0600	2.0500	2.0500	-11.638%	32	550	-41.463%
2026-04-16	2.3500	2.3500	2.3200	2.3200	-20.548%	6	579	-48.276%
2026-04-15	2.9200	2.9200	2.9200	2.9200	-32.093%	1	578	-58.904%
2026-04-13	4.3000	4.3000	4.3000	4.3000	+7.500%	1	579	-72.093%
2026-04-10	4.0000	4.0000	4.0000	4.0000	-1.235%	15	579	-70.000%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-35.714%	32	579	-70.370%
2026-04-07	5.5500	6.3000	5.5500	6.3000	+18.868%	114	579	-80.952%
2026-04-02	5.3000	5.4500	5.3000	5.3000	+6.000%	31	678	-77.358%
2026-04-01	4.9000	5.0000	4.7100	5.0000	+4.167%	46	678	-76.000%
2026-03-31	4.8900	4.8900	4.8000	4.8000	-15.044%	2	666	-75.000%
2026-03-30	5.6000	5.6500	5.6000	5.6500	+4.630%	22	664	-78.761%
2026-03-27	5.2500	5.4000	5.2500	5.4000	+11.340%	103	658	-77.778%
2026-03-26	4.7000	4.8500	4.6500	4.8500	+24.359%	63	557	-75.258%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-13.333%	46	593	-69.231%
2026-03-24	4.8000	4.8000	4.5000	4.5000	-2.174%	53	557	-73.333%
2026-03-23	4.3500	4.6000	4.3500	4.6000	-5.155%	12	522	-73.913%
2026-03-20	4.8500	4.9000	4.8500	4.8500	-1.020%	164	513	-75.258%
2026-03-19	5.3200	5.3200	4.6500	4.9000	+59.609%	46	355	-75.510%
2026-03-18	3.0700	3.0700	3.0700	3.0700	-2.540%	3	346	-60.912%
2026-03-17	3.1500	3.1500	3.1500	3.1500	-14.402%	1	346	-61.905%
2026-03-13	3.7100	3.7500	3.6400	3.6800	-0.809%	66	346	-67.391%
2026-03-11	3.5800	3.7100	3.5500	3.7100	-17.556%	93	403	-67.655%
2026-03-09	4.6000	4.7000	4.3000	4.5000	+6.635%	180	493	-73.333%
2026-03-06	4.4700	4.4700	4.2200	4.2200	-6.843%	546	386	-71.564%
2026-03-05	4.5300	4.8300	4.5000	4.5300	+20.800%	70	82	-73.510%
2026-03-04	3.7000	3.8000	3.7000	3.7500	+86.567%	12	12	-68.000%
2026-02-26	2.0100	2.0100	2.0100	2.0100	+24.845%	1	3	-40.299%
2026-02-23	1.6100	1.6100	1.6100	1.6100	+10.274%	1	2	-25.466%
2026-02-10	1.4600	1.4600	1.4600	1.4600	0.000%	1	1	-17.808%