Dark

BABA20260821P140
BABA Aug 21 2026 140.00 Put (BABA260821P00140000)
option OPRA

EOD

Jul 30, 2026

25.59-1.728%(-0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	26.6400	26.6400	25.5900	25.5900	-1.728%	4	303	0.000%
2026-07-27	27.2700	27.2700	26.0400	26.0400	-3.769%	2	303	-1.728%
2026-07-24	28.0000	28.0000	27.0600	27.0600	+1.500%	15	301	-5.432%
2026-07-23	25.5000	26.6600	25.3500	26.6600	+10.165%	21	296	-4.014%
2026-07-22	24.7000	24.7000	24.2000	24.2000	+21.792%	3	293	+5.744%
2026-07-20	22.5000	22.5000	19.8700	19.8700	-20.105%	186	293	+28.787%
2026-07-17	25.9900	25.9900	24.8700	24.8700	+12.943%	6	463	+2.895%
2026-07-15	22.6600	22.6600	21.9000	22.0200	-14.485%	5	461	+16.213%
2026-07-10	26.7500	26.7500	25.7500	25.7500	-9.839%	10	458	-0.621%
2026-07-09	28.9100	28.9100	28.5600	28.5600	-17.217%	4	458	-10.399%
2026-07-08	34.5000	34.5000	34.5000	34.5000	-17.266%	2	456	-25.826%
2026-07-07	41.7100	41.7100	41.6800	41.7000	-4.358%	13	458	-38.633%
2026-07-02	43.5000	43.6000	43.5000	43.6000	+4.808%	15	434	-41.307%
2026-07-01	40.9000	41.6000	40.9000	41.6000	-5.562%	20	434	-38.486%
2026-06-29	44.0400	44.0500	44.0400	44.0500	-2.759%	2	436	-41.907%
2026-06-26	46.5100	46.5100	44.8000	45.3000	+1.410%	16	434	-43.510%
2026-06-25	44.3700	44.6700	43.9800	44.6700	+15.486%	33	422	-42.713%
2026-06-24	38.6800	38.6800	38.6800	38.6800	+2.328%	1	1,588	-33.842%
2026-06-23	37.4500	37.8500	36.8000	37.8000	+9.470%	20	1,606	-32.302%
2026-06-22	34.7900	35.2000	34.5300	34.5300	+3.167%	457	1,616	-25.891%
2026-06-18	34.0000	34.5600	33.4700	33.4700	+8.177%	518	1,532	-23.543%
2026-06-16	30.8300	30.9400	30.4000	30.9400	+7.880%	704	1,532	-17.292%
2026-06-15	27.8400	28.7200	27.7800	28.6800	-1.308%	26	845	-10.774%
2026-06-12	29.4200	29.5500	28.9400	29.0600	-1.824%	8	832	-11.941%
2026-06-11	29.9100	30.8000	29.5300	29.6000	+10.448%	97	829	-13.547%
2026-06-10	25.9400	26.8000	25.9400	26.8000	+9.611%	16	777	-4.515%
2026-06-09	21.9700	24.8500	21.9700	24.4500	+5.844%	6	771	+4.663%
2026-06-08	22.2700	23.4400	22.2000	23.1000	+0.435%	136	769	+10.779%
2026-06-05	21.5500	23.0000	21.4800	23.0000	+22.667%	4	897	+11.261%
2026-06-04	18.2000	18.7500	18.2000	18.7500	+4.866%	2	899	+36.480%
2026-06-03	17.8800	17.8800	17.8800	17.8800	+13.813%	1	899	+43.121%
2026-06-02	14.7000	15.7100	14.7000	15.7100	-22.035%	3	898	+62.890%
2026-05-29	20.7600	20.7600	20.1500	20.1500	+2.701%	8	895	+26.998%
2026-05-28	20.0700	20.0700	19.6200	19.6200	+8.879%	3	899	+30.428%
2026-05-27	18.7300	18.7300	18.0200	18.0200	+4.162%	6	897	+42.009%
2026-05-26	16.5500	17.3000	16.5500	17.3000	+0.581%	29	895	+47.919%
2026-05-22	17.8000	19.0000	17.2000	17.2000	+8.312%	5	894	+48.779%
2026-05-21	17.1000	17.1500	15.7000	15.8800	+6.936%	33	903	+61.146%
2026-05-20	14.5500	14.8500	14.5500	14.8500	+8.000%	52	903	+72.323%
2026-05-19	13.6300	13.7500	13.4000	13.7500	-10.772%	89	771	+86.109%
2026-05-18	14.0000	15.4100	14.0000	15.4100	-0.259%	105	771	+66.061%
2026-05-15	14.6500	15.4500	14.6500	15.4500	+34.348%	99	771	+65.631%
2026-05-14	12.7500	12.9600	11.4500	11.5000	+10.048%	131	735	+122.522%
2026-05-13	15.9500	15.9500	10.4500	10.4500	-29.201%	133	511	+144.880%
2026-05-12	13.8000	15.4000	13.8000	14.7600	+4.459%	49	511	+73.374%
2026-05-11	14.0500	14.6000	13.9500	14.1300	+10.824%	23	511	+81.104%
2026-05-08	11.7600	12.7500	11.7600	12.7500	-1.544%	11	496	+100.706%
2026-05-07	12.6000	12.9500	12.3500	12.9500	+1.172%	26	493	+97.606%
2026-05-06	13.2300	13.2300	12.1200	12.8000	-13.688%	110	483	+99.922%
2026-05-05	14.8300	14.8300	14.8300	14.8300	-4.630%	20	499	+72.556%
2026-05-04	15.5500	15.5500	15.5500	15.5500	-7.988%	1	479	+64.566%
2026-05-01	16.9000	16.9000	16.9000	16.9000	-0.295%	1	478	+51.420%
2026-04-29	16.9500	16.9500	16.9500	16.9500	-4.345%	2	478	+50.973%
2026-04-28	18.2200	18.2200	17.7200	17.7200	+17.741%	3	476	+44.413%
2026-04-24	16.0000	16.0000	15.0500	15.0500	-12.500%	14	475	+70.033%
2026-04-23	16.3000	17.2000	16.3000	17.2000	+17.406%	19	476	+48.779%
2026-04-22	14.9700	14.9700	14.6500	14.6500	+5.396%	50	466	+74.676%
2026-04-21	13.9000	13.9000	13.9000	13.9000	+4.748%	1	426	+84.101%
2026-04-20	13.2700	13.2700	13.2700	13.2700	+3.672%	1	426	+92.841%
2026-04-17	12.9500	12.9800	12.6600	12.8000	-10.175%	83	427	+99.922%
2026-04-16	14.5000	14.5000	13.9000	14.2500	-26.357%	19	452	+79.579%
2026-04-10	19.3500	19.3500	19.3500	19.3500	-3.347%	1	446	+32.248%
2026-04-09	20.0200	20.0200	20.0200	20.0200	-24.310%	2	446	+27.822%
2026-04-07	26.1300	26.4500	26.1300	26.4500	+8.937%	3	446	-3.251%
2026-04-02	24.3000	24.3000	24.2800	24.2800	+10.313%	20	433	+5.395%
2026-04-01	22.0100	22.0100	22.0100	22.0100	+1.056%	1	433	+16.265%
2026-03-26	21.2500	21.9800	21.2500	21.7800	+16.471%	4	433	+17.493%
2026-03-25	19.2400	19.2500	18.7000	18.7000	-15.461%	34	429	+36.845%
2026-03-24	22.1200	22.1200	22.1200	22.1200	+1.935%	3	410	+15.687%
2026-03-23	21.7000	21.7000	21.7000	21.7000	-4.615%	1	410	+17.926%
2026-03-20	22.7500	22.7500	22.7500	22.7500	+1.563%	1	411	+12.484%
2026-03-19	23.5200	23.8600	21.8700	22.4000	+40.000%	14	411	+14.241%
2026-03-18	15.2000	16.0000	15.2000	16.0000	-1.538%	2	409	+59.938%
2026-03-16	15.7500	16.2500	15.6500	16.2500	-6.340%	54	408	+57.477%
2026-03-13	17.3000	17.3500	17.3000	17.3500	-4.144%	10	375	+47.493%
2026-03-12	17.8300	18.1000	17.8300	18.1000	+7.101%	17	375	+41.381%
2026-03-11	16.9000	16.9000	16.9000	16.9000	-2.594%	100	370	+51.420%
2026-03-10	17.3500	17.3500	17.3500	17.3500	-8.924%	1	288	+47.493%
2026-03-09	20.3000	20.3000	18.9500	19.0500	+1.330%	3	287	+34.331%
2026-03-06	18.9500	18.9500	18.8000	18.8000	-6.234%	71	284	+36.117%
2026-03-05	20.7000	20.7000	20.0500	20.0500	+20.783%	2	335	+27.631%
2026-03-03	17.5500	18.2100	16.4500	16.6000	+21.256%	17	335	+54.157%
2026-03-02	14.0500	14.0500	13.6900	13.6900	+4.106%	87	323	+86.925%
2026-02-27	13.1500	13.1500	13.1400	13.1500	+21.759%	82	250	+94.601%
2026-02-25	10.8000	10.8000	10.7800	10.8000	+3.547%	40	213	+136.944%
2026-02-24	10.4300	10.4300	10.4300	10.4300	+0.482%	1	213	+145.350%
2026-02-20	11.1700	11.1700	10.3800	10.3800	+2.772%	180	214	+146.532%
2026-02-17	10.5500	10.5500	10.1000	10.1000	-3.810%	11	34	+153.366%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+11.702%	10	13	+143.714%
2026-02-12	9.4000	9.4000	9.4000	9.4000	+3.753%	1	13	+172.234%
2026-02-04	9.0600	9.0600	9.0600	9.0600	+0.667%	1	12	+182.450%
2026-02-03	8.3500	9.0000	8.3500	9.0000	0.000%	11	11	+184.333%