Dark

BABA20260821P130
BABA Aug 21 2026 130.00 Put (BABA260821P00130000)
option OPRA

EOD

Jul 30, 2026

16.83+9.642%(+1.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.8300	16.8300	16.8300	16.8300	+9.642%	10	2,612	0.000%
2026-07-28	16.3300	16.3300	15.3500	15.3500	-9.706%	47	2,622	+9.642%
2026-07-27	17.0000	17.0000	17.0000	17.0000	-7.407%	1	2,649	-1.000%
2026-07-24	18.3100	18.3600	18.3100	18.3600	+11.340%	2	2,649	-8.333%
2026-07-23	16.4900	16.4900	16.4900	16.4900	+34.065%	5	2,648	+2.062%
2026-07-20	13.9000	13.9000	12.1500	12.3000	-25.455%	15	2,653	+36.829%
2026-07-17	16.6000	16.6000	16.1000	16.5000	+15.627%	36	2,646	+2.000%
2026-07-15	13.9700	14.2700	13.2000	14.2700	-25.288%	29	2,622	+17.940%
2026-07-13	18.5500	19.1000	18.5500	19.1000	+1.273%	33	2,612	-11.885%
2026-07-10	17.5700	19.1000	17.5700	18.8600	-5.226%	38	2,613	-10.764%
2026-07-09	20.8000	20.8800	19.8200	19.9000	-10.360%	30	2,627	-15.427%
2026-07-08	25.0000	25.0000	22.2000	22.2000	-35.838%	70	2,599	-24.189%
2026-07-02	34.6000	34.6000	34.6000	34.6000	+9.841%	1	2,604	-51.358%
2026-07-01	31.6800	31.6800	31.4200	31.5000	-6.306%	6	2,604	-46.571%
2026-06-30	35.6000	35.6000	33.6200	33.6200	-5.162%	6	2,606	-49.941%
2026-06-29	34.3500	35.4500	34.3500	35.4500	-0.141%	91	2,600	-52.525%
2026-06-26	36.2000	36.2000	35.0000	35.5000	+1.661%	27	2,509	-52.592%
2026-06-25	32.6300	35.2600	32.6300	34.9200	+16.633%	45	2,484	-51.804%
2026-06-24	28.6400	29.9500	28.6400	29.9400	+8.009%	36	2,498	-43.788%
2026-06-23	27.5500	28.0900	27.5500	27.7200	+7.650%	24	2,473	-39.286%
2026-06-22	25.8000	26.3000	25.4500	25.7500	+7.921%	5	2,487	-34.641%
2026-06-18	24.4000	25.0200	23.8600	23.8600	+8.062%	36	2,474	-29.464%
2026-06-17	21.5500	22.0800	21.3500	22.0800	+7.707%	8	2,474	-23.777%
2026-06-16	21.7000	22.2300	20.5000	20.5000	+2.963%	59	2,473	-17.902%
2026-06-15	19.9200	19.9200	19.9100	19.9100	-3.303%	4	2,494	-15.470%
2026-06-12	20.2900	21.1500	20.2900	20.5900	-1.624%	13	2,494	-18.261%
2026-06-11	21.4000	21.7800	20.9300	20.9300	+16.084%	97	2,483	-19.589%
2026-06-10	17.9200	18.0500	17.1800	18.0300	+14.841%	36	2,431	-6.656%
2026-06-09	13.9900	15.7000	13.9900	15.7000	+3.018%	27	2,397	+7.197%
2026-06-08	14.9200	15.2400	14.9200	15.2400	-0.066%	11	2,396	+10.433%
2026-06-05	12.4500	15.4500	12.4500	15.2500	+29.347%	31	2,385	+10.361%
2026-06-04	11.3700	11.8000	11.3700	11.7900	+3.512%	9	2,386	+42.748%
2026-06-03	11.2500	11.7000	11.2500	11.3900	+18.031%	23	2,391	+47.761%
2026-06-02	9.5800	9.7400	8.9500	9.6500	-20.902%	39	2,394	+74.404%
2026-06-01	12.8000	12.8300	12.2000	12.2000	-7.224%	46	2,389	+37.951%
2026-05-29	13.4200	13.4200	12.6400	13.1500	+3.137%	15	2,402	+27.985%
2026-05-28	13.0100	13.2500	12.7000	12.7500	+8.051%	29	2,397	+32.000%
2026-05-27	11.8000	11.8000	11.8000	11.8000	+7.763%	1	2,391	+42.627%
2026-05-26	10.5000	10.9500	10.3500	10.9500	+3.791%	28	2,391	+53.699%
2026-05-22	10.8200	10.8200	10.2800	10.5500	+7.984%	108	2,338	+59.526%
2026-05-21	11.4700	11.4700	9.6400	9.7700	+14.269%	49	2,312	+72.262%
2026-05-20	9.0000	9.8000	8.4500	8.5500	+2.764%	57	2,312	+96.842%
2026-05-19	8.5300	8.6200	7.9300	8.3200	-11.016%	32	2,319	+102.284%
2026-05-18	9.4000	9.4000	9.3000	9.3500	-3.008%	13	2,319	+80.000%
2026-05-15	9.5000	9.9000	9.3000	9.6400	+31.156%	50	2,319	+74.585%
2026-05-14	7.6300	7.8100	6.7900	7.3500	+13.601%	39	2,309	+128.980%
2026-05-13	9.3500	9.3500	6.3500	6.4700	-31.895%	89	2,279	+160.124%
2026-05-12	9.3900	9.6000	9.3900	9.5000	+7.955%	19	2,279	+77.158%
2026-05-11	8.7000	8.8000	8.6000	8.8000	+7.843%	33	2,279	+91.250%
2026-05-08	7.3400	8.1600	7.3400	8.1600	+7.368%	10	2,246	+106.250%
2026-05-07	6.9000	8.0000	6.9000	7.6000	-4.881%	30	2,246	+121.447%
2026-05-06	8.3000	8.3000	7.5500	7.9900	-20.969%	992	2,221	+110.638%
2026-05-05	10.1100	10.1100	10.1100	10.1100	+2.535%	5	1,421	+66.469%
2026-05-04	9.6100	9.8600	9.6100	9.8600	-11.964%	6	1,419	+70.690%
2026-05-01	11.0400	11.2000	10.9500	11.2000	+2.377%	11	1,414	+50.268%
2026-04-30	11.5000	11.5000	10.9400	10.9400	-4.035%	3	1,414	+53.839%
2026-04-29	11.1000	11.5000	11.1000	11.4000	-2.979%	99	1,412	+47.632%
2026-04-28	11.6500	11.7500	11.6500	11.7500	+9.813%	14	1,323	+43.234%
2026-04-27	10.8200	10.8500	10.7000	10.7000	+9.744%	307	1,322	+57.290%
2026-04-24	9.8400	9.8400	9.7500	9.7500	-15.511%	5	1,215	+72.615%
2026-04-23	11.4000	11.5400	11.0500	11.5400	+17.157%	54	1,217	+45.841%
2026-04-21	9.6500	10.0000	9.6500	9.8500	+20.711%	4	1,201	+70.863%
2026-04-20	8.5400	8.7500	8.1600	8.1600	+0.123%	15	1,201	+106.250%
2026-04-17	8.5500	8.5500	8.0700	8.1500	-12.554%	20	1,189	+106.503%
2026-04-16	9.9000	9.9900	9.1000	9.3200	-16.711%	20	1,190	+80.579%
2026-04-15	11.3300	11.3300	11.1900	11.1900	-2.780%	241	1,191	+50.402%
2026-04-14	11.9500	11.9500	11.2500	11.5100	-15.055%	5	951	+46.221%
2026-04-13	14.1500	14.1500	13.5500	13.5500	0.000%	9	952	+24.207%
2026-04-10	13.3700	13.7500	13.3700	13.5500	-1.095%	25	945	+24.207%
2026-04-09	13.8000	13.9000	13.7000	13.7000	-6.164%	16	925	+22.847%
2026-04-08	13.0700	14.6000	13.0700	14.6000	-5.867%	27	929	+15.274%
2026-04-01	15.6500	15.6500	15.5100	15.5100	-4.259%	3	929	+8.511%
2026-03-31	16.4000	16.4000	16.1500	16.2000	-0.917%	4	928	+3.889%
2026-03-30	16.6500	16.7000	16.3500	16.3500	-0.608%	10	928	+2.936%
2026-03-27	16.4500	16.4500	16.4500	16.4500	+6.472%	2	928	+2.310%
2026-03-26	15.2400	15.4500	15.2200	15.4500	+19.767%	32	928	+8.932%
2026-03-25	13.0700	13.0700	12.9000	12.9000	-16.774%	18	919	+30.465%
2026-03-24	15.5000	15.5000	15.5000	15.5000	+5.085%	2	917	+8.581%
2026-03-23	14.6000	14.7500	14.6000	14.7500	-5.751%	4	917	+14.102%
2026-03-20	15.6500	15.6500	15.6500	15.6500	+0.968%	1	917	+7.540%
2026-03-19	15.4200	15.6500	15.2500	15.5000	+40.909%	23	917	+8.581%
2026-03-18	10.8500	11.0000	10.8000	11.0000	+4.265%	82	910	+53.000%
2026-03-17	10.5500	10.5500	10.5500	10.5500	-1.402%	1	854	+59.526%
2026-03-16	10.8000	10.8000	10.7000	10.7000	-11.716%	12	853	+57.290%
2026-03-13	12.1000	12.1500	12.1000	12.1200	-3.810%	10	854	+38.861%
2026-03-12	12.4000	12.6500	12.4000	12.6000	+8.621%	23	853	+33.571%
2026-03-11	11.5900	11.6000	11.5900	11.6000	+8.411%	3	847	+45.086%
2026-03-10	10.9000	10.9500	10.7000	10.7000	-21.497%	212	845	+57.290%
2026-03-09	14.6500	14.6500	13.6300	13.6300	+3.101%	16	960	+23.478%
2026-03-06	14.5800	14.5800	13.2200	13.2200	-8.449%	8	951	+27.307%
2026-03-05	14.6300	14.6300	13.8700	14.4400	+14.150%	138	946	+16.551%
2026-03-04	12.2000	12.6500	12.2000	12.6500	+6.751%	20	845	+33.043%
2026-03-03	11.8700	12.8600	11.4700	11.8500	+36.994%	294	843	+42.025%
2026-02-27	8.6500	8.6500	8.6500	8.6500	+11.183%	1	755	+94.566%
2026-02-26	7.7700	8.0500	7.7500	7.7800	+10.826%	265	795	+116.324%
2026-02-24	7.0200	7.0200	7.0200	7.0200	+11.783%	1	872	+139.744%
2026-02-23	6.2800	6.2800	6.2800	6.2800	-4.848%	1	871	+167.994%
2026-02-20	6.7500	6.7500	6.6000	6.6000	-2.655%	20	870	+155.000%
2026-02-19	6.7800	6.7800	6.7800	6.7800	+4.308%	1,400	860	+148.230%
2026-02-13	6.4200	6.5000	6.4200	6.5000	+26.214%	20	229	+158.923%
2026-02-10	5.1500	5.1500	5.1500	5.1500	-20.769%	25	229	+226.796%
2026-02-05	6.5000	6.5000	6.5000	6.5000	+9.244%	1	204	+158.923%
2026-02-03	5.5000	6.0500	5.5000	5.9500	+29.348%	255	204	+182.857%
2026-01-30	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	+265.870%