Dark

BABA20260821P125
BABA Aug 21 2026 125.00 Put (BABA260821P00125000)
option OPRA

EOD

Jul 30, 2026

10.94+9.291%(+0.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.0000	11.0000	10.9400	10.9400	+9.291%	2	1,981	0.000%
2026-07-29	12.3000	12.5500	10.0100	10.0100	-12.270%	4	1,982	+9.291%
2026-07-28	12.6000	12.6000	11.3300	11.4100	-7.085%	57	1,985	-4.119%
2026-07-27	13.5600	13.6600	12.2800	12.2800	-12.160%	54	2,011	-10.912%
2026-07-24	14.1600	14.1600	13.6000	13.9800	+3.173%	268	2,065	-21.745%
2026-07-23	12.6400	13.5500	12.6300	13.5500	+15.812%	9	2,068	-19.262%
2026-07-22	11.7000	11.7000	11.7000	11.7000	+11.429%	1	2,077	-6.496%
2026-07-21	10.2800	10.5000	10.2800	10.5000	+11.702%	7	2,078	+4.190%
2026-07-20	10.0000	10.5000	8.7000	9.4000	-27.692%	42	2,083	+16.383%
2026-07-17	12.6500	13.0000	12.5700	13.0000	+21.495%	8	2,072	-15.846%
2026-07-16	10.6500	10.7000	10.6500	10.7000	-4.464%	6	2,070	+2.243%
2026-07-15	10.6100	11.2000	10.0600	11.2000	-29.560%	51	2,074	-2.321%
2026-07-14	15.9000	15.9000	15.9000	15.9000	+6.355%	1	2,052	-31.195%
2026-07-13	14.7500	14.9500	14.4000	14.9500	+0.336%	103	2,053	-26.823%
2026-07-10	13.8500	14.9000	13.4800	14.9000	-5.875%	30	2,007	-26.577%
2026-07-09	16.4500	16.4500	15.8300	15.8300	-10.867%	6	1,985	-30.891%
2026-07-08	19.2400	19.2400	17.7600	17.7600	-36.000%	29	1,991	-38.401%
2026-07-07	26.7000	27.7500	26.7000	27.7500	-0.144%	6	2,003	-60.577%
2026-07-06	28.3500	28.3500	27.6700	27.7900	+3.927%	4	2,003	-60.633%
2026-07-01	26.7400	26.7400	26.7400	26.7400	-6.829%	1	2,004	-59.088%
2026-06-30	29.9500	29.9500	28.7000	28.7000	-5.902%	3	2,003	-61.882%
2026-06-29	29.6800	30.6000	29.6800	30.5000	-0.327%	23	2,002	-64.131%
2026-06-26	30.0500	30.6000	30.0500	30.6000	+1.627%	78	1,990	-64.248%
2026-06-25	28.7100	30.1100	28.7100	30.1100	+15.808%	47	2,017	-63.667%
2026-06-24	24.3000	26.0000	24.3000	26.0000	+10.403%	19	2,039	-57.923%
2026-06-23	22.8900	23.6000	22.8900	23.5500	+10.667%	14	2,034	-53.546%
2026-06-22	21.3000	22.0000	20.8700	21.2800	+6.720%	36	2,034	-48.590%
2026-06-18	20.3000	20.9000	19.6400	19.9400	+11.709%	55	2,054	-45.135%
2026-06-17	17.1500	17.9100	17.1500	17.8500	+1.305%	28	2,054	-38.711%
2026-06-16	17.6100	17.6200	17.6100	17.6200	+15.163%	6	2,031	-37.911%
2026-06-15	14.8100	15.3500	14.8100	15.3000	-3.226%	3	2,037	-28.497%
2026-06-12	16.5900	16.8600	15.8100	15.8100	-1.311%	34	2,036	-30.803%
2026-06-11	17.2000	17.6500	15.9900	16.0200	+10.635%	138	2,056	-31.710%
2026-06-10	13.2000	14.7100	13.2000	14.4800	+18.883%	27	1,923	-24.448%
2026-06-09	10.9800	12.4500	10.9500	12.1800	+1.925%	45	1,927	-10.181%
2026-06-08	11.2000	12.2400	10.6400	11.9500	+2.399%	838	1,929	-8.452%
2026-06-05	9.3500	12.1500	9.3500	11.6700	+32.765%	192	1,438	-6.255%
2026-06-04	8.5700	8.8500	8.5700	8.7900	-0.114%	18	1,338	+24.460%
2026-06-03	8.4100	8.8300	8.4100	8.8000	+16.556%	83	1,333	+24.318%
2026-06-02	7.1000	7.5500	6.9500	7.5500	-19.078%	79	1,335	+44.901%
2026-06-01	9.9200	9.9200	9.2500	9.3300	-6.231%	7	1,340	+17.256%
2026-05-29	9.8500	10.0500	9.6200	9.9500	+10.066%	63	1,340	+9.950%
2026-05-28	10.0000	10.2400	9.0400	9.0400	+6.353%	92	1,303	+21.018%
2026-05-27	8.4000	8.5000	8.4000	8.5000	+6.250%	6	1,266	+28.706%
2026-05-26	7.7700	8.2000	7.7700	8.0000	+1.911%	81	1,261	+36.750%
2026-05-22	7.2500	8.2000	7.2500	7.8500	+7.534%	40	1,162	+39.363%
2026-05-21	8.5000	8.5100	7.2000	7.3000	+16.242%	46	1,152	+49.863%
2026-05-20	6.6500	6.6500	6.1900	6.2800	-9.640%	63	1,152	+74.204%
2026-05-18	7.0000	7.0500	6.9500	6.9500	-7.947%	34	1,122	+57.410%
2026-05-15	6.8000	7.5500	6.8000	7.5500	+41.651%	75	1,122	+44.901%
2026-05-14	5.2100	5.5000	5.0800	5.3300	+11.506%	106	1,099	+105.253%
2026-05-13	7.2200	7.2200	4.7500	4.7800	-35.839%	21	1,004	+128.870%
2026-05-12	7.0500	7.4500	7.0500	7.4500	+12.030%	12	1,004	+46.846%
2026-05-11	6.5500	6.6500	6.5500	6.6500	+20.909%	2	1,004	+64.511%
2026-05-08	5.5500	5.5500	5.5000	5.5000	-5.172%	30	1,002	+98.909%
2026-05-07	5.9000	5.9700	5.7000	5.8000	0.000%	72	973	+88.621%
2026-05-06	6.4000	6.4000	5.7000	5.8000	-27.500%	442	918	+88.621%
2026-05-05	7.7500	8.0000	7.7000	8.0000	+7.383%	37	568	+36.750%
2026-05-04	7.5000	7.7100	7.3600	7.4500	-14.954%	37	565	+46.846%
2026-05-01	8.6800	8.7600	8.6200	8.7600	+3.669%	35	572	+24.886%
2026-04-30	8.4500	8.4500	8.4500	8.4500	-2.312%	36	572	+29.467%
2026-04-29	8.6500	8.6500	8.6500	8.6500	-3.352%	2	536	+26.474%
2026-04-28	9.2500	9.2800	8.9500	8.9500	+6.548%	17	534	+22.235%
2026-04-27	8.6000	8.6000	8.4000	8.4000	+5.660%	35	531	+30.238%
2026-04-24	7.9500	7.9500	7.9500	7.9500	-11.667%	30	496	+37.610%
2026-04-23	8.7000	9.0700	8.6700	9.0000	+20.000%	85	496	+21.556%
2026-04-21	7.0000	7.5000	7.0000	7.5000	+11.111%	9	446	+45.867%
2026-04-20	6.4000	6.7500	6.4000	6.7500	+7.313%	2	446	+62.074%
2026-04-17	6.3500	6.4400	6.2500	6.2900	-28.523%	5	444	+73.927%
2026-04-15	9.3300	9.3300	8.7700	8.8000	-24.269%	107	447	+24.318%
2026-04-13	11.6200	11.6200	11.6200	11.6200	+5.636%	1	366	-5.852%
2026-04-10	10.1000	11.0500	10.1000	11.0000	-2.655%	267	365	-0.545%
2026-04-09	12.5500	12.6000	11.2000	11.3000	-6.996%	38	327	-3.186%
2026-04-08	10.5300	12.1500	10.5300	12.1500	-23.004%	32	346	-9.959%
2026-04-07	14.4600	15.7800	14.2000	15.7800	+16.889%	26	363	-30.672%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+4.651%	10	351	-18.963%
2026-04-01	12.8000	12.9000	12.6000	12.9000	+4.878%	70	356	-15.194%
2026-03-31	13.5000	13.5500	12.3000	12.3000	-8.889%	15	325	-11.057%
2026-03-30	13.8500	13.8500	13.5000	13.5000	-3.709%	39	318	-18.963%
2026-03-27	13.3000	14.0200	13.3000	14.0200	+11.802%	7	323	-21.969%
2026-03-26	12.0500	12.6000	11.6500	12.5400	+1.621%	38	317	-12.759%
2026-03-23	13.2500	13.2500	11.9500	12.3400	-4.341%	234	314	-11.345%
2026-03-20	12.9300	12.9300	12.8000	12.9000	+1.495%	10	384	-15.194%
2026-03-19	14.0500	14.0500	12.5500	12.7100	+44.432%	15	380	-13.926%
2026-03-17	8.5000	8.8000	8.5000	8.8000	-0.227%	13	386	+24.318%
2026-03-16	8.8300	8.8300	8.8200	8.8200	-10.909%	2	383	+24.036%
2026-03-13	9.6000	9.9000	9.6000	9.9000	+3.665%	25	383	+10.505%
2026-03-11	9.5100	9.7000	9.5100	9.5500	+10.405%	125	383	+14.555%
2026-03-10	9.0000	9.0000	8.6500	8.6500	-22.072%	3	407	+26.474%
2026-03-06	11.4000	11.4000	11.1000	11.1000	-6.723%	7	410	-1.441%
2026-03-05	11.5600	12.0700	11.5000	11.9000	+15.534%	343	410	-8.067%
2026-03-04	10.0000	10.3000	9.9500	10.3000	+8.421%	37	88	+6.214%
2026-03-03	9.3500	10.5400	9.3500	9.5000	+18.012%	58	77	+15.158%
2026-03-02	8.0500	8.0500	8.0500	8.0500	+25.978%	4	26	+35.901%
2026-02-26	6.0000	6.3900	6.0000	6.3900	+22.649%	21	23	+71.205%
2026-02-05	5.2100	5.2100	5.2100	5.2100	+9.684%	5	2	+109.981%
2026-02-04	4.7600	4.7600	4.7500	4.7500	+25.661%	5	6	+130.316%
2026-01-26	3.7800	3.7800	3.7800	3.7800	0.000%	1	1	+189.418%