Dark

BABA20260821P120
BABA Aug 21 2026 120.00 Put (BABA260821P00120000)
option OPRA

EOD

Jul 30, 2026

7.44-2.745%(-0.21)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.8600	8.8600	7.4300	7.4400	-2.745%	12	2,554	0.000%
2026-07-29	8.3000	8.6500	7.0000	7.6500	-5.322%	6	2,565	-2.745%
2026-07-28	8.6300	9.0000	7.9300	8.0800	-8.077%	32	2,570	-7.921%
2026-07-27	9.4000	9.9100	8.7000	8.7900	-13.739%	60	2,583	-15.358%
2026-07-24	10.4900	10.7000	9.6000	10.1900	+5.596%	57	2,629	-26.987%
2026-07-23	9.4000	9.8500	9.2800	9.6500	+21.384%	33	2,650	-22.902%
2026-07-22	8.4500	8.4500	7.9500	7.9500	+10.111%	46	2,656	-6.415%
2026-07-21	7.4200	7.5500	7.0000	7.2200	+9.394%	36	2,647	+3.047%
2026-07-20	6.9300	7.6000	5.9500	6.6000	-25.843%	336	2,654	+12.727%
2026-07-17	9.5000	9.9700	8.8100	8.9000	+12.658%	65	2,701	-16.404%
2026-07-16	7.2500	7.9000	7.1200	7.9000	-0.253%	329	2,671	-5.823%
2026-07-15	7.5000	8.0100	6.8600	7.9200	-28.649%	357	2,431	-6.061%
2026-07-14	11.2000	11.2000	10.9700	11.1000	-0.893%	9	2,427	-32.973%
2026-07-13	10.5800	11.3800	10.5800	11.2000	-0.444%	113	2,418	-33.571%
2026-07-10	10.8000	11.4000	10.0200	11.2500	-9.274%	18	2,478	-33.867%
2026-07-09	13.5700	13.5700	11.8700	12.4000	-10.145%	168	2,490	-40.000%
2026-07-08	16.2500	16.2500	13.6500	13.8000	-39.685%	99	2,628	-46.087%
2026-07-07	22.0500	23.0900	22.0500	22.8800	-2.222%	27	2,638	-67.483%
2026-07-06	23.2700	23.4000	23.0800	23.4000	-4.878%	91	2,615	-68.205%
2026-07-02	24.1000	25.3000	24.1000	24.6000	+7.330%	31	2,501	-69.756%
2026-07-01	22.2500	22.9200	22.0500	22.9200	-4.896%	40	2,501	-67.539%
2026-06-30	25.2700	25.2700	24.0000	24.1000	-4.517%	25	2,466	-69.129%
2026-06-29	24.6200	26.0100	24.6200	25.2400	-1.058%	119	2,448	-70.523%
2026-06-26	26.8000	26.8000	25.0800	25.5100	-0.196%	42	2,335	-70.835%
2026-06-25	24.3000	25.5600	24.3000	25.5600	+19.439%	149	2,339	-70.892%
2026-06-24	19.9400	21.8500	19.6200	21.4000	+13.830%	79	2,389	-65.234%
2026-06-23	18.3000	19.0500	18.3000	18.8000	+12.373%	29	2,397	-60.426%
2026-06-22	16.7300	17.4500	16.3500	16.7300	+9.633%	27	2,413	-55.529%
2026-06-18	15.8000	16.4000	15.2600	15.2600	+8.074%	22	2,411	-51.245%
2026-06-17	13.3600	14.1200	13.2500	14.1200	+7.540%	125	2,411	-47.309%
2026-06-16	13.5500	13.9300	13.1300	13.1300	+7.447%	9	2,288	-43.336%
2026-06-15	12.3900	12.3900	11.6500	12.2200	-0.082%	55	2,283	-39.116%
2026-06-12	13.2000	13.2500	12.2300	12.2300	-2.937%	543	2,307	-39.166%
2026-06-11	13.1500	14.3500	12.4600	12.6000	+13.616%	127	1,933	-40.952%
2026-06-10	10.9500	11.1000	9.8800	11.0900	+22.949%	288	1,880	-32.913%
2026-06-09	8.2600	9.5000	7.6000	9.0200	+0.222%	79	1,668	-17.517%
2026-06-08	8.5000	9.1500	8.3000	9.0000	+1.124%	35	1,612	-17.333%
2026-06-05	7.5500	9.1500	7.5500	8.9000	+36.923%	293	1,591	-16.404%
2026-06-04	6.2700	6.5000	6.2700	6.5000	+3.175%	15	1,471	+14.462%
2026-06-03	6.2900	6.4000	6.1500	6.3000	+18.868%	41	1,457	+18.095%
2026-06-02	4.8800	5.3000	4.7800	5.3000	-24.609%	37	1,444	+40.377%
2026-06-01	7.2000	7.2000	6.7500	7.0300	-5.638%	14	1,429	+5.832%
2026-05-29	7.4500	7.5000	7.1800	7.4500	+8.759%	14	1,435	-0.134%
2026-05-28	7.5400	7.7000	6.8400	6.8500	+9.600%	289	1,434	+8.613%
2026-05-27	6.4800	6.4800	6.2500	6.2500	+1.626%	12	1,268	+19.040%
2026-05-26	5.8000	6.1500	5.6700	6.1500	+4.237%	41	1,256	+20.976%
2026-05-22	6.3500	6.3500	5.7300	5.9000	+12.167%	70	1,224	+26.102%
2026-05-21	6.2000	6.3500	5.2000	5.2600	+16.372%	130	1,116	+41.445%
2026-05-20	5.3500	5.3500	4.4200	4.5200	+2.727%	41	1,116	+64.602%
2026-05-19	4.5500	4.5500	4.1000	4.4000	-13.725%	23	1,074	+69.091%
2026-05-18	5.3000	5.3000	4.8000	5.1000	-6.250%	52	1,074	+45.882%
2026-05-15	5.5500	5.5500	5.1300	5.4400	+39.846%	166	1,074	+36.765%
2026-05-14	4.3000	4.3000	3.7000	3.8900	+13.743%	36	939	+91.260%
2026-05-13	4.7500	5.5300	3.4000	3.4200	-36.667%	179	772	+117.544%
2026-05-12	5.4000	5.6000	5.3000	5.4000	+9.091%	18	772	+37.778%
2026-05-11	5.0800	5.0800	4.9500	4.9500	+8.791%	6	772	+50.303%
2026-05-08	4.1600	4.5500	4.1600	4.5500	+5.814%	9	773	+63.516%
2026-05-07	4.4500	4.4500	4.3000	4.3000	-6.318%	15	769	+73.023%
2026-05-06	4.7400	4.8600	4.4000	4.5900	-22.987%	32	768	+62.092%
2026-05-05	5.8500	5.9600	5.8500	5.9600	+2.759%	5	767	+24.832%
2026-05-04	5.6300	5.8100	5.5800	5.8000	-12.121%	25	763	+28.276%
2026-05-01	6.2000	6.6400	6.2000	6.6000	-0.752%	41	759	+12.727%
2026-04-30	6.6500	6.6500	6.6500	6.6500	-4.454%	2	759	+11.880%
2026-04-29	6.9600	6.9600	6.9600	6.9600	-1.972%	1	757	+6.897%
2026-04-28	7.4000	7.4000	7.1000	7.1000	+11.811%	2	758	+4.789%
2026-04-27	6.3000	6.6100	6.3000	6.3500	+8.547%	18	756	+17.165%
2026-04-24	5.8500	5.8500	5.8500	5.8500	-19.863%	2	738	+27.179%
2026-04-23	6.5000	7.3100	6.5000	7.3000	+30.357%	8	738	+1.918%
2026-04-22	5.5700	5.6000	5.5500	5.6000	-2.098%	4	742	+32.857%
2026-04-21	5.4000	5.7600	5.4000	5.7200	+10.000%	32	712	+30.070%
2026-04-20	5.1800	5.2000	5.1800	5.2000	+5.051%	16	712	+43.077%
2026-04-17	5.1800	5.1800	4.9500	4.9500	-11.607%	10	696	+50.303%
2026-04-16	6.2500	6.2500	5.4500	5.6000	-18.129%	26	698	+32.857%
2026-04-15	7.2000	7.2000	6.8000	6.8400	-7.568%	40	677	+8.772%
2026-04-14	7.6900	7.6900	6.9000	7.4000	-12.218%	15	685	+0.541%
2026-04-13	8.6500	8.7000	8.4000	8.4300	-4.205%	36	694	-11.744%
2026-04-10	8.1500	8.8500	8.1500	8.8000	-1.676%	50	700	-15.455%
2026-04-09	9.3500	10.1000	8.8000	8.9500	-7.732%	68	710	-16.872%
2026-04-08	8.6100	9.7000	8.6100	9.7000	-21.963%	15	724	-23.299%
2026-04-07	11.1100	12.7200	11.1100	12.4300	+14.037%	19	727	-40.145%
2026-04-06	10.9000	11.0500	10.8500	10.9000	-3.965%	54	726	-31.743%
2026-04-02	11.5800	11.5800	11.2400	11.3500	+10.732%	17	685	-34.449%
2026-04-01	10.4500	10.4500	10.2500	10.2500	+3.955%	7	685	-27.415%
2026-03-31	10.8500	10.8500	9.8600	9.8600	-14.927%	7	685	-24.544%
2026-03-30	10.9500	11.5900	10.9500	11.5900	+4.320%	35	685	-35.807%
2026-03-27	11.0500	11.1100	10.9500	11.1100	+10.000%	13	683	-33.033%
2026-03-26	10.0400	10.2500	10.0000	10.1000	+20.238%	22	671	-26.337%
2026-03-25	8.5000	8.5000	8.2500	8.4000	-20.000%	55	665	-11.429%
2026-03-24	10.1000	10.5000	10.1000	10.5000	+13.025%	15	663	-29.143%
2026-03-23	9.5500	9.5500	9.2900	9.2900	-13.581%	155	664	-19.914%
2026-03-20	10.4800	10.7500	10.4500	10.7500	+2.576%	17	756	-30.791%
2026-03-19	11.2500	11.2500	10.0700	10.4800	+51.884%	318	748	-29.008%
2026-03-18	6.9000	6.9000	6.9000	6.9000	+2.222%	10	442	+7.826%
2026-03-17	6.8500	6.8500	6.7500	6.7500	-11.765%	12	442	+10.222%
2026-03-13	7.6300	7.6500	7.6000	7.6500	-7.273%	22	440	-2.745%
2026-03-12	8.1500	8.3500	8.1500	8.2500	+9.562%	133	439	-9.818%
2026-03-11	7.4500	7.7500	7.4500	7.5300	+3.862%	21	460	-1.195%
2026-03-10	7.6500	7.6500	7.2500	7.2500	-22.043%	6	466	+2.621%
2026-03-09	9.4000	10.0000	8.9000	9.3000	+6.897%	54	465	-20.000%
2026-03-06	9.4000	9.4000	8.7000	8.7000	-8.901%	74	440	-14.483%
2026-03-05	9.2000	9.7400	9.1500	9.5500	+19.375%	306	447	-22.094%
2026-03-04	8.0000	8.2000	7.9000	8.0000	+7.527%	268	296	-7.000%
2026-03-03	7.5000	8.1100	7.4400	7.4400	+21.967%	111	112	0.000%
2026-03-02	6.2000	6.2000	6.1000	6.1000	+17.761%	4	21	+21.967%
2026-02-27	5.1800	5.1800	5.1800	5.1800	+11.398%	1	17	+43.629%
2026-02-26	4.6500	4.6500	4.6500	4.6500	+17.722%	1	16	+60.000%
2026-02-24	3.9500	3.9500	3.9500	3.9500	-5.952%	2	15	+88.354%
2026-02-13	4.2000	4.2000	4.2000	4.2000	+5.000%	1	12	+77.143%
2026-02-04	3.6800	4.0000	3.6800	4.0000	+10.193%	2	12	+86.000%
2026-02-03	3.6300	3.6300	3.6300	3.6300	0.000%	10	10	+104.959%