Dark

BABA20260918P100
BABA Sep 18 2026 100.00 Put (BABA260918P00100000)
option OPRA

EOD

Jul 30, 2026

1.90-9.091%(-0.19)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.4200	2.4400	1.8600	1.9000	-9.091%	80	62,478	0.000%
2026-07-29	2.2100	2.3300	1.8000	2.0900	-2.791%	50	62,436	-9.091%
2026-07-28	2.5000	2.5000	2.0700	2.1500	-13.655%	77	62,435	-11.628%
2026-07-27	2.4000	2.7000	2.4000	2.4900	-13.542%	197	62,488	-23.695%
2026-07-24	2.8900	3.1000	2.6700	2.8800	+7.063%	1,116	62,484	-34.028%
2026-07-23	2.3500	2.8200	2.3500	2.6900	+14.468%	168	62,259	-29.368%
2026-07-22	2.4500	2.5000	2.3100	2.3500	+10.849%	24	62,258	-19.149%
2026-07-21	2.2000	2.2100	2.0800	2.1200	+3.415%	1,386	62,259	-10.377%
2026-07-20	2.0200	2.1500	1.8300	2.0500	-23.507%	394	62,271	-7.317%
2026-07-17	2.7100	2.8300	2.5600	2.6800	+17.544%	76	62,051	-29.104%
2026-07-16	2.2200	2.2800	2.0900	2.2800	-8.800%	37	61,994	-16.667%
2026-07-15	2.7000	2.7000	2.1500	2.5000	-27.954%	169	61,981	-24.000%
2026-07-14	3.5700	3.5700	3.2900	3.4700	+0.580%	6	61,918	-45.245%
2026-07-13	3.5500	3.5500	3.3700	3.4500	-3.631%	225	61,916	-44.928%
2026-07-10	3.4400	3.6500	3.2000	3.5800	-10.500%	556	61,923	-46.927%
2026-07-09	4.5000	4.5700	3.8400	4.0000	-14.894%	132	61,925	-52.500%
2026-07-08	5.8200	5.8200	4.6800	4.7000	-47.191%	771	61,825	-59.574%
2026-07-07	8.4500	9.1000	8.3000	8.9000	-1.657%	4,045	61,192	-78.652%
2026-07-06	9.1500	9.8000	9.0000	9.0500	-13.397%	181	59,520	-79.006%
2026-07-02	9.5500	10.4600	9.4500	10.4500	+17.680%	10	59,464	-81.818%
2026-07-01	9.0000	9.0800	8.6300	8.8800	-11.817%	58	59,464	-78.604%
2026-06-30	10.9600	10.9600	9.7000	10.0700	-9.197%	1,203	59,460	-81.132%
2026-06-29	11.0000	11.1300	9.9500	11.0900	-1.422%	50,748	59,407	-82.867%
2026-06-26	11.6900	11.6900	10.5600	11.2500	+4.846%	197	13,633	-83.111%
2026-06-25	8.7000	10.8800	8.7000	10.7300	+30.854%	460	13,561	-82.293%
2026-06-24	6.9800	8.2700	6.9800	8.2000	+20.059%	1,135	14,616	-76.829%
2026-06-23	6.6000	7.0400	6.5800	6.8300	+16.553%	1,641	13,558	-72.182%
2026-06-22	5.7500	6.1000	5.3700	5.8600	+9.533%	234	12,324	-67.577%
2026-06-18	5.2000	5.6700	5.2000	5.3500	+9.184%	262	12,119	-64.486%
2026-06-17	4.6800	5.0000	4.1000	4.9000	+20.988%	172	12,119	-61.224%
2026-06-16	4.4500	4.7300	4.0500	4.0500	+1.250%	4,352	12,101	-53.086%
2026-06-15	3.9200	4.1000	3.8500	4.0000	-3.614%	483	8,088	-52.500%
2026-06-12	4.2300	4.5000	4.1400	4.1500	-0.240%	28	7,711	-54.217%
2026-06-11	4.5000	5.0000	4.1600	4.1600	+13.973%	464	7,685	-54.327%
2026-06-10	3.3600	3.6500	3.3500	3.6500	+25.430%	185	7,510	-47.945%
2026-06-09	2.6800	3.1700	2.6800	2.9100	+4.676%	713	7,399	-34.708%
2026-06-08	2.6000	2.8600	2.6000	2.7800	-2.797%	3,088	7,276	-31.655%
2026-06-05	2.2000	2.8800	2.2000	2.8600	+30.594%	9	4,753	-33.566%
2026-06-04	2.1200	2.2000	2.1200	2.1900	+4.785%	21	4,745	-13.242%
2026-06-03	1.9800	2.0900	1.9800	2.0900	-1.415%	300	4,735	-9.091%
2026-06-01	1.9700	2.2200	1.9700	2.1200	-2.304%	1,503	4,435	-10.377%
2026-05-29	2.3800	2.3800	2.1700	2.1700	-7.660%	17	4,432	-12.442%
2026-05-28	2.3500	2.3500	2.3500	2.3500	+27.027%	5	4,427	-19.149%
2026-05-26	1.8200	1.8500	1.8200	1.8500	+5.714%	2	4,422	+2.703%
2026-05-21	2.0100	2.0100	1.7100	1.7500	+12.179%	172	4,421	+8.571%
2026-05-19	1.5600	1.5600	1.5600	1.5600	-12.849%	1	4,315	+21.795%
2026-05-18	1.8300	1.8300	1.7900	1.7900	-3.763%	12	4,317	+6.145%
2026-05-15	1.8600	1.8600	1.8600	1.8600	+45.313%	1	4,317	+2.151%
2026-05-13	1.2600	1.3400	1.2400	1.2800	-32.632%	8	4,316	+48.438%
2026-05-12	1.9000	1.9000	1.9000	1.9000	+13.772%	3	4,320	0.000%
2026-05-11	1.6700	1.6700	1.6700	1.6700	+4.375%	2	4,320	+13.772%
2026-05-08	1.5100	1.6000	1.5100	1.6000	0.000%	2	4,318	+18.750%
2026-05-07	1.6500	1.6500	1.6000	1.6000	-4.192%	8	4,319	+18.750%
2026-05-06	1.8000	1.8000	1.6700	1.6700	-24.091%	6	4,319	+13.772%
2026-05-05	2.2000	2.2000	2.2000	2.2000	+4.762%	1	4,320	-13.636%
2026-05-04	2.1000	2.1000	2.1000	2.1000	-13.223%	1	4,320	-9.524%
2026-05-01	2.3500	2.4200	2.3500	2.4200	-3.200%	3	4,319	-21.488%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-3.846%	1	4,319	-24.000%
2026-04-28	2.6100	2.6100	2.6000	2.6000	+22.066%	4	4,319	-26.923%
2026-04-24	2.1300	2.1300	2.1300	2.1300	-13.415%	1	4,319	-10.798%
2026-04-23	2.4600	2.4600	2.4600	2.4600	+6.957%	1	4,320	-22.764%
2026-04-21	2.1200	2.3000	2.1200	2.3000	+16.751%	6	4,318	-17.391%
2026-04-20	2.1400	2.1400	1.9700	1.9700	-6.190%	2	4,318	-3.553%
2026-04-17	2.1000	2.1000	1.9300	2.1000	-8.696%	38	4,319	-9.524%
2026-04-16	2.4300	2.4300	2.2500	2.3000	-17.857%	50	4,315	-17.391%
2026-04-15	2.9500	2.9500	2.7300	2.8000	-8.197%	197	4,274	-32.143%
2026-04-14	3.2000	3.2500	2.9800	3.0500	-15.278%	135	4,303	-37.705%
2026-04-13	3.9200	3.9200	3.6000	3.6000	-5.263%	15	4,353	-47.222%
2026-04-10	3.5000	3.8000	3.5000	3.8000	-0.262%	42	4,358	-50.000%
2026-04-09	4.2000	4.2000	3.8000	3.8100	-4.750%	304	4,361	-50.131%
2026-04-08	3.7500	4.0000	3.7500	4.0000	-28.952%	23	4,115	-52.500%
2026-04-07	4.8400	5.6300	4.8400	5.6300	+22.391%	9	4,130	-66.252%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-6.504%	1	4,130	-58.696%
2026-04-02	5.0200	5.0400	4.9000	4.9200	+9.333%	7	4,129	-61.382%
2026-04-01	4.4500	4.5000	4.4500	4.5000	-2.174%	8	4,129	-57.778%
2026-03-31	4.8500	4.9000	4.5500	4.6000	-13.208%	142	4,130	-58.696%
2026-03-30	4.9500	5.3000	4.9500	5.3000	+6.000%	39	4,128	-64.151%
2026-03-27	4.8500	5.0000	4.8000	5.0000	+11.857%	27	4,102	-62.000%
2026-03-26	4.2000	4.4700	4.2000	4.4700	+23.140%	82	4,098	-57.494%
2026-03-25	3.6000	3.6300	3.4000	3.6300	-13.571%	135	4,098	-47.658%
2026-03-24	4.2500	4.3500	4.2000	4.2000	+7.692%	112	4,047	-54.762%
2026-03-23	4.1000	4.1000	3.9000	3.9000	-16.129%	99	3,970	-51.282%
2026-03-20	4.4000	4.6500	4.4000	4.6500	+5.682%	292	3,913	-59.140%
2026-03-19	4.0500	4.7600	4.0500	4.4000	+46.667%	2,746	3,712	-56.818%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-1.639%	1	982	-36.667%
2026-03-16	3.0000	3.0500	2.9900	3.0500	-11.337%	102	982	-37.705%
2026-03-13	3.4500	3.4500	3.4400	3.4400	-7.027%	11	883	-44.767%
2026-03-12	3.6600	3.7000	3.6600	3.7000	+15.625%	4	882	-48.649%
2026-03-10	3.4000	3.5000	3.1600	3.2000	-19.395%	29	882	-40.625%
2026-03-09	3.9000	3.9700	3.9000	3.9700	+0.506%	39	880	-52.141%
2026-03-06	4.1000	4.1100	3.9000	3.9500	-7.059%	23	855	-51.899%
2026-03-05	3.8000	4.2500	3.8000	4.2500	+18.056%	14	838	-55.294%
2026-03-04	3.3300	3.6000	3.2500	3.6000	+16.129%	7	830	-47.222%
2026-03-03	3.4500	3.5000	3.0000	3.1000	+39.013%	8	827	-38.710%
2026-03-02	2.3500	2.3500	2.1800	2.2300	+3.721%	112	827	-14.798%
2026-02-27	2.1500	2.1500	2.1500	2.1500	+16.848%	5	811	-11.628%
2026-02-13	1.8400	1.8400	1.8400	1.8400	+41.538%	1	806	+3.261%
2026-02-09	1.4100	1.4100	1.3000	1.3000	-10.345%	9	806	+46.154%
2026-02-03	1.4500	1.4500	1.4500	1.4500	+16.935%	1	805	+31.034%
2026-02-02	1.2400	1.2400	1.2400	1.2400	+5.085%	27	805	+53.226%
2026-01-22	1.1000	1.1800	1.1000	1.1800	-21.333%	21	807	+61.017%
2026-01-16	1.3900	1.5100	1.3900	1.5000	-18.919%	40	828	+26.667%
2026-01-12	1.8500	1.8500	1.8500	1.8500	-23.868%	1	828	+2.703%
2026-01-07	2.4000	2.4400	2.3700	2.4300	+12.500%	58	828	-21.811%
2026-01-06	1.9000	2.1600	1.9000	2.1600	+17.391%	4	792	-12.037%
2026-01-05	1.7500	1.8700	1.7500	1.8400	-19.298%	3	791	+3.261%
2025-12-31	2.2800	2.2800	2.2800	2.2800	+5.069%	1	791	-16.667%
2025-12-30	2.1800	2.1800	2.1400	2.1700	-3.982%	60	791	-12.442%
2025-12-29	2.2600	2.2600	2.2600	2.2600	+8.134%	2	766	-15.929%
2025-12-22	2.0900	2.0900	2.0900	2.0900	-9.130%	5	764	-9.091%
2025-12-17	2.3000	2.3000	2.3000	2.3000	0.000%	1	759	-17.391%
2025-12-16	2.3000	2.3000	2.3000	2.3000	+10.577%	1	760	-17.391%
2025-12-09	2.0500	2.1000	2.0400	2.0800	+8.901%	459	760	-8.654%
2025-12-08	1.9100	1.9100	1.9100	1.9100	-5.446%	3	515	-0.524%
2025-12-01	2.2600	2.2600	2.0200	2.0200	-18.219%	93	515	-5.941%
2025-11-06	2.4700	2.4700	2.4700	2.4700	-1.200%	1	433	-23.077%
2025-11-04	2.5000	2.5000	2.5000	2.5000	+5.042%	20	433	-24.000%
2025-11-03	2.3800	2.3800	2.3800	2.3800	+17.822%	1	413	-20.168%
2025-10-29	2.0200	2.0200	2.0200	2.0200	-32.215%	2	413	-5.941%
2025-10-15	2.9800	2.9800	2.9800	2.9800	-3.871%	10	415	-36.242%
2025-10-14	3.1000	3.1000	3.1000	3.1000	+6.529%	1	405	-38.710%
2025-10-13	2.9100	2.9100	2.9100	2.9100	-10.462%	1	406	-34.708%
2025-10-10	2.2000	3.2500	2.2000	3.2500	+48.402%	30	406	-41.538%
2025-10-09	2.2500	2.2500	2.1900	2.1900	+25.143%	12	418	-13.242%
2025-10-03	1.7400	1.7500	1.7400	1.7500	-7.407%	4	418	+8.571%
2025-10-02	1.8900	1.8900	1.8900	1.8900	-8.696%	4	416	+0.529%
2025-10-01	2.1100	2.1100	2.0700	2.0700	+2.475%	5	416	-8.213%
2025-09-30	2.0200	2.0200	2.0200	2.0200	-12.174%	1	414	-5.941%
2025-09-26	2.5000	2.5000	2.3000	2.3000	-22.559%	5	413	-17.391%
2025-09-25	2.9700	2.9700	2.9700	2.9700	+23.750%	1	415	-36.027%
2025-09-24	2.4000	2.4000	2.4000	2.4000	-16.667%	1	415	-20.833%
2025-09-19	3.1500	3.1500	2.8800	2.8800	-4.319%	4	414	-34.028%
2025-09-18	3.0500	3.0500	3.0100	3.0100	+10.256%	2	414	-36.877%
2025-09-17	2.7600	2.7600	2.7300	2.7300	-7.458%	5	414	-30.403%
2025-09-16	3.1000	3.1000	2.9500	2.9500	-13.235%	14	416	-35.593%
2025-09-15	3.4000	3.4000	3.4000	3.4000	0.000%	1	416	-44.118%
2025-09-12	3.4000	3.4000	3.4000	3.4000	-3.409%	1	415	-44.118%
2025-09-11	3.7000	3.7000	3.5000	3.5200	-12.871%	3	415	-46.023%
2025-09-09	4.0000	4.2000	4.0000	4.0400	-15.833%	8	415	-52.970%
2025-09-08	4.8000	4.8000	4.8000	4.8000	-12.409%	2	421	-60.417%
2025-09-05	5.4900	5.4900	5.4800	5.4800	-2.143%	2	423	-65.328%
2025-09-04	5.8000	5.8000	5.6000	5.6000	+19.149%	3	424	-66.071%
2025-09-03	4.7000	4.7000	4.7000	4.7000	-2.083%	1	422	-59.574%
2025-09-02	4.8000	4.8400	4.8000	4.8000	-5.697%	5	421	-60.417%
2025-08-29	5.0000	5.0900	5.0000	5.0900	-25.147%	6	412	-62.672%
2025-08-27	6.8000	6.8000	6.8000	6.8000	-2.996%	1	412	-72.059%
2025-08-22	7.0000	7.0100	7.0000	7.0100	-7.642%	4	412	-72.896%
2025-08-20	7.5900	7.5900	7.5900	7.5900	-0.132%	10	412	-74.967%
2025-08-15	7.4800	7.6000	7.4800	7.6000	+4.110%	12	402	-75.000%
2025-08-14	7.1000	7.4500	7.1000	7.3000	+12.828%	6	390	-73.973%
2025-08-13	6.4700	6.4700	6.4700	6.4700	-18.616%	5	392	-70.634%
2025-08-12	7.9500	7.9500	7.9500	7.9500	-1.852%	2	397	-76.101%
2025-08-08	8.1000	8.1000	8.1000	8.1000	+3.846%	1	397	-76.543%
2025-08-07	7.8700	7.8700	7.8000	7.8000	-4.878%	353	398	-75.641%
2025-08-05	8.2000	8.2000	8.2000	8.2000	+1.360%	1	54	-76.829%
2025-07-30	8.0000	8.0900	8.0000	8.0900	+7.011%	3	54	-76.514%
2025-07-28	7.5600	7.5600	7.5600	7.5600	-6.087%	5	52	-74.868%
2025-07-25	8.1000	8.1000	8.0500	8.0500	+3.205%	9	47	-76.398%
2025-07-21	7.8000	7.8000	7.8000	7.8000	-2.864%	8	38	-75.641%
2025-07-18	8.1000	8.1000	8.0300	8.0300	-14.574%	2	32	-76.339%
2025-07-16	9.4000	9.4000	9.4000	9.4000	+3.867%	1	33	-79.787%
2025-07-15	9.2500	9.2500	9.0500	9.0500	-21.030%	11	33	-79.006%
2025-07-11	11.4000	11.4600	11.4000	11.4600	-3.209%	2	22	-83.421%
2025-07-10	11.8400	11.8400	11.8400	11.8400	-6.032%	1	22	-83.953%
2025-07-09	12.5000	12.6000	12.4600	12.6000	+16.667%	3	21	-84.921%
2025-07-08	10.8000	10.8000	10.8000	10.8000	+3.647%	3	18	-82.407%
2025-07-02	10.2900	10.4200	10.2900	10.4200	+3.168%	4	17	-81.766%
2025-06-30	10.1200	10.1200	10.1000	10.1000	+10.989%	4	16	-81.188%
2025-06-24	9.0500	9.1000	9.0500	9.1000	-11.479%	15	16	-79.121%
2025-06-20	10.2800	10.2800	10.2800	10.2800	-2.095%	2	4	-81.518%
2025-06-13	10.4600	10.5000	10.4600	10.5000	+14.130%	6	3	-81.905%
2025-06-10	9.2000	9.2000	9.2000	9.2000	-0.325%	2	3	-79.348%
2025-06-05	9.0500	9.2300	9.0500	9.2300	-13.658%	2	3	-79.415%
2025-06-03	10.6900	10.6900	10.6900	10.6900	-4.468%	2	3	-82.226%
2025-05-30	11.1900	11.1900	11.1900	11.1900	0.000%	2	1	-83.021%