Dark

BABA20260918P105
BABA Sep 18 2026 105.00 Put (BABA260918P00105000)
option OPRA

EOD

Jul 30, 2026

3.15-1.254%(-0.04)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.7900	3.7900	3.1000	3.1500	-1.254%	122	10,957	0.000%
2026-07-29	3.5500	3.7200	2.9900	3.1900	-5.341%	176	10,842	-1.254%
2026-07-28	3.6000	3.6000	3.3700	3.3700	-10.133%	174	10,755	-6.528%
2026-07-27	4.1000	4.2500	3.7500	3.7500	-15.919%	247	10,693	-16.000%
2026-07-24	4.5300	4.5500	4.2000	4.4600	+2.765%	56	10,648	-29.372%
2026-07-23	3.9000	4.4000	3.7800	4.3400	+18.904%	154	10,637	-27.419%
2026-07-22	3.8700	3.8700	3.6000	3.6500	+8.955%	314	10,583	-13.699%
2026-07-21	3.4900	3.5500	3.1800	3.3500	+7.372%	132	10,473	-5.970%
2026-07-20	3.3000	3.3000	2.8500	3.1200	-23.902%	65	10,418	+0.962%
2026-07-17	4.3400	4.4000	4.0000	4.1000	+20.588%	59	10,419	-23.171%
2026-07-16	3.4500	3.4500	3.3200	3.4000	-6.849%	16	10,406	-7.353%
2026-07-15	3.7000	3.7000	3.2600	3.6500	-29.808%	90	10,407	-13.699%
2026-07-14	5.2500	5.3000	5.1000	5.2000	-0.952%	18	10,392	-39.423%
2026-07-13	5.0100	5.2500	5.0100	5.2500	-0.380%	165	10,392	-40.000%
2026-07-10	5.1100	5.3000	4.5500	5.2700	-5.893%	66	10,389	-40.228%
2026-07-09	5.7500	6.1400	5.6000	5.6000	-17.647%	79	10,393	-43.750%
2026-07-08	7.8500	7.8500	6.6300	6.8000	-43.802%	223	10,378	-53.676%
2026-07-07	11.3200	12.1000	11.3200	12.1000	-3.892%	66	10,361	-73.967%
2026-07-06	12.8500	12.9500	12.2000	12.5900	-5.693%	98	10,356	-74.980%
2026-07-02	13.2000	13.8400	13.2000	13.3500	+10.331%	362	10,135	-76.404%
2026-07-01	13.0900	13.0900	11.5000	12.1000	-7.985%	54	10,135	-73.967%
2026-06-30	13.1300	13.8000	13.1300	13.1500	-7.394%	26	10,125	-76.046%
2026-06-29	13.1500	14.2000	13.1500	14.2000	-1.252%	3	10,134	-77.817%
2026-06-26	15.0800	15.0800	14.0600	14.3800	+1.482%	16	10,133	-78.095%
2026-06-25	12.1500	14.1700	12.1500	14.1700	+28.235%	151	10,134	-77.770%
2026-06-24	9.9000	11.0500	9.8000	11.0500	+19.718%	2,675	10,118	-71.493%
2026-06-23	9.3000	9.6700	9.1600	9.2300	+12.151%	99	7,606	-65.872%
2026-06-22	8.0000	8.6100	7.6800	8.2300	+10.916%	289	7,533	-61.725%
2026-06-18	8.1000	8.1000	7.4000	7.4200	+4.802%	1,294	6,803	-57.547%
2026-06-17	6.0900	7.1000	5.9500	7.0800	+12.025%	272	6,803	-55.508%
2026-06-16	6.4000	6.6800	6.3200	6.3200	+9.913%	186	6,744	-50.158%
2026-06-15	5.5500	5.7500	5.5300	5.7500	-3.199%	1,329	6,671	-45.217%
2026-06-12	5.9900	6.1000	5.9400	5.9400	-9.313%	6	5,445	-46.970%
2026-06-11	6.7900	7.0100	6.5500	6.5500	+25.962%	661	5,444	-51.908%
2026-06-10	4.8500	5.2000	4.8500	5.2000	+20.092%	31	5,092	-39.423%
2026-06-09	4.1500	4.5500	4.1500	4.3300	+5.610%	1,831	5,104	-27.252%
2026-06-08	3.9000	4.1000	3.8500	4.1000	+6.218%	375	4,195	-23.171%
2026-06-05	3.4000	3.9000	3.4000	3.8600	+29.097%	91	3,900	-18.394%
2026-06-04	3.0000	3.1000	2.9900	2.9900	+2.397%	421	3,814	+5.351%
2026-06-03	2.9000	2.9900	2.8400	2.9200	+24.786%	43	3,714	+7.877%
2026-06-02	2.4100	2.4100	2.3400	2.3400	-23.279%	2	3,678	+34.615%
2026-06-01	3.1500	3.1500	3.0500	3.0500	-5.280%	19	3,680	+3.279%
2026-05-29	3.2200	3.2200	3.2200	3.2200	+7.333%	10	3,679	-2.174%
2026-05-28	3.5000	3.5000	3.0000	3.0000	+5.263%	92	3,674	+5.000%
2026-05-27	2.8500	2.8500	2.8500	2.8500	+7.955%	6	3,618	+10.526%
2026-05-22	2.6800	2.6900	2.6400	2.6400	-4.000%	6	3,613	+19.318%
2026-05-21	2.8700	2.8700	2.5700	2.7500	+36.139%	53	3,564	+14.545%
2026-05-19	2.0000	2.1000	2.0000	2.0200	-18.219%	7	3,564	+55.941%
2026-05-18	2.5100	2.5100	2.4700	2.4700	-3.137%	8	3,577	+27.530%
2026-05-15	2.6300	2.6300	2.5000	2.5500	+34.211%	3	3,577	+23.529%
2026-05-14	2.1600	2.1600	1.8600	1.9000	+9.827%	16	3,576	+65.789%
2026-05-13	2.4200	2.4200	1.7300	1.7300	-33.462%	42	3,567	+82.081%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+8.333%	2	3,567	+21.154%
2026-05-11	2.5800	2.5800	2.4000	2.4000	+9.091%	4	3,567	+31.250%
2026-05-08	2.1300	2.2000	2.1300	2.2000	-3.084%	6	3,565	+43.182%
2026-05-07	2.2800	2.3000	2.2700	2.2700	-1.732%	48	3,571	+38.767%
2026-05-06	2.2500	2.3100	2.2400	2.3100	-20.890%	6	3,571	+36.364%
2026-05-05	2.8000	2.9700	2.8000	2.9200	+0.344%	38	3,566	+7.877%
2026-05-04	2.8200	2.9200	2.8200	2.9100	-10.462%	22	3,566	+8.247%
2026-05-01	3.2000	3.2500	2.8900	3.2500	0.000%	37	3,551	-3.077%
2026-04-30	3.4000	3.4000	3.2500	3.2500	-1.515%	7	3,551	-3.077%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-5.714%	1	3,545	-4.545%
2026-04-28	3.5000	3.5000	3.5000	3.5000	+9.375%	1	3,545	-10.000%
2026-04-27	3.2500	3.3500	3.2000	3.2000	+9.215%	9	3,546	-1.563%
2026-04-24	2.9800	3.1000	2.9300	2.9300	-17.465%	58	3,545	+7.509%
2026-04-23	3.6500	3.6500	3.5500	3.5500	+21.160%	15	3,545	-11.268%
2026-04-22	2.9500	2.9500	2.8900	2.9300	-6.984%	35	3,547	+7.509%
2026-04-21	3.0000	3.1500	2.9500	3.1500	+16.667%	449	3,547	0.000%
2026-04-20	2.8000	2.8000	2.6900	2.7000	-0.735%	37	3,640	+16.667%
2026-04-17	2.6500	2.7400	2.6500	2.7200	-12.258%	100	3,659	+15.809%
2026-04-16	3.2500	3.2500	2.9500	3.1000	-16.216%	205	3,704	+1.613%
2026-04-15	3.8000	3.8000	3.6300	3.7000	-8.642%	191	3,701	-14.865%
2026-04-14	4.1000	4.1000	3.9000	4.0500	-14.737%	1,614	3,640	-22.222%
2026-04-13	5.0000	5.0000	4.7500	4.7500	-4.040%	17	2,248	-33.684%
2026-04-10	4.7000	4.9500	4.7000	4.9500	-2.941%	18	2,248	-36.364%
2026-04-09	5.3000	5.5500	5.0500	5.1000	-6.422%	283	2,256	-38.235%
2026-04-08	5.3900	5.4500	5.3900	5.4500	-11.382%	11	2,078	-42.202%
2026-04-06	6.0500	6.1500	6.0500	6.1500	-6.107%	14	2,079	-48.780%
2026-04-02	6.5700	6.5700	6.5500	6.5500	+10.084%	4	2,089	-51.908%
2026-04-01	5.7500	6.0000	5.7500	5.9500	-11.852%	185	2,089	-47.059%
2026-03-30	6.4500	6.8000	6.4000	6.7500	+4.651%	92	2,014	-53.333%
2026-03-27	6.1200	6.5000	6.0500	6.4500	+13.158%	253	1,998	-51.163%
2026-03-26	5.6000	5.7000	5.6000	5.7000	+23.913%	29	1,887	-44.737%
2026-03-25	4.7000	4.8500	4.6000	4.6000	-20.000%	37	1,884	-31.522%
2026-03-24	5.7000	5.7500	5.5000	5.7500	+10.577%	300	1,849	-45.217%
2026-03-23	5.4500	5.5000	5.1000	5.2000	-15.447%	827	1,615	-39.423%
2026-03-20	5.8000	6.1500	5.7500	6.1500	+9.431%	291	995	-48.780%
2026-03-19	5.9600	5.9600	5.4500	5.6200	+44.103%	2,526	732	-43.950%
2026-03-18	3.6600	3.9000	3.6600	3.9000	-1.266%	44	2,510	-19.231%
2026-03-17	3.7500	3.9500	3.7500	3.9500	-1.250%	19	2,473	-20.253%
2026-03-16	3.9200	4.0000	3.9200	4.0000	-9.091%	6	2,456	-21.250%
2026-03-13	4.4500	4.4500	4.4000	4.4000	+1.149%	79	2,454	-28.409%
2026-03-11	4.3500	4.4000	4.3500	4.3500	+2.353%	25	2,453	-27.586%
2026-03-10	4.2500	4.2500	4.2500	4.2500	-19.048%	73	2,429	-25.882%
2026-03-09	5.0000	5.3000	5.0000	5.2500	+2.941%	11	2,383	-40.000%
2026-03-06	5.3500	5.3500	5.1000	5.1000	-4.135%	8	2,380	-38.235%
2026-03-05	5.4500	5.5500	5.3200	5.3200	+16.157%	384	2,374	-40.789%
2026-03-04	4.4000	4.5800	4.4000	4.5800	+3.855%	1,871	2,076	-31.223%
2026-03-03	4.2600	4.4100	4.2600	4.4100	+99.548%	2	207	-28.571%
2026-02-24	2.1900	2.2100	2.1900	2.2100	+33.939%	4	206	+42.534%
2026-02-02	1.6400	1.6500	1.6400	1.6500	+3.125%	10	204	+90.909%
2026-01-29	1.6000	1.6000	1.6000	1.6000	-1.235%	3	203	+96.875%
2026-01-27	1.6200	1.6200	1.6200	1.6200	+0.621%	1	203	+94.444%
2026-01-23	1.6100	1.6100	1.6100	1.6100	-23.333%	1	203	+95.652%
2026-01-20	2.0400	2.1000	1.9600	2.1000	+11.111%	32	203	+50.000%
2026-01-16	1.8900	1.8900	1.8900	1.8900	-19.231%	3	180	+66.667%
2026-01-12	2.3400	2.3400	2.3400	2.3400	-28.000%	1	180	+34.615%
2026-01-09	3.2500	3.2500	3.2500	3.2500	+27.451%	1	181	-3.077%
2026-01-06	2.6000	2.6000	2.5500	2.5500	+8.974%	2	181	+23.529%
2026-01-02	2.3400	2.3400	2.3400	2.3400	-18.467%	1	182	+34.615%
2025-12-30	2.9100	2.9100	2.8500	2.8700	-2.712%	31	182	+9.756%
2025-12-16	2.9500	2.9500	2.9500	2.9500	+1.375%	1	167	+6.780%
2025-12-09	2.6800	2.9100	2.6800	2.9100	-3.000%	73	166	+8.247%
2025-11-26	3.0000	3.0000	3.0000	3.0000	0.000%	10	108	+5.000%
2025-11-24	3.0000	3.0000	3.0000	3.0000	-9.091%	10	108	+5.000%
2025-11-18	3.3000	3.3000	3.3000	3.3000	-8.333%	1	106	-4.545%
2025-11-12	3.6000	3.6000	3.5500	3.6000	+12.500%	20	105	-12.500%
2025-11-03	3.2000	3.2000	3.2000	3.2000	+15.942%	1	105	-1.563%
2025-10-30	2.7800	2.7800	2.7600	2.7600	+0.364%	17	105	+14.130%
2025-10-27	2.7500	2.7500	2.7500	2.7500	-32.927%	10	104	+14.545%
2025-10-10	4.0000	4.2500	4.0000	4.1000	+83.857%	60	104	-23.171%
2025-10-02	2.2300	2.2300	2.2300	2.2300	-13.230%	4	73	+41.256%
2025-10-01	2.5700	2.5700	2.5700	2.5700	-0.772%	2	75	+22.568%
2025-09-29	2.5900	2.5900	2.5900	2.5900	-22.687%	1	73	+21.622%
2025-09-22	3.3500	3.3500	3.3500	3.3500	-14.103%	2	72	-5.970%
2025-09-19	3.9000	3.9000	3.9000	3.9000	+14.706%	1	74	-19.231%
2025-09-17	3.4000	3.4000	3.3500	3.4000	-15.423%	21	73	-7.353%
2025-09-15	4.0200	4.0200	4.0200	4.0200	-7.586%	7	52	-21.642%
2025-09-11	4.3500	4.3500	4.3500	4.3500	-19.444%	1	59	-27.586%
2025-09-10	5.2000	5.4000	5.2000	5.4000	-20.588%	2	60	-41.667%
2025-09-05	6.8000	6.8000	6.8000	6.8000	+13.333%	20	59	-53.676%
2025-09-03	6.1400	6.1400	6.0000	6.0000	0.000%	11	79	-47.500%
2025-09-02	5.9900	6.0800	5.9500	6.0000	+1.695%	27	78	-47.500%
2025-08-29	6.3700	6.3700	5.9000	5.9000	-31.395%	9	55	-46.610%
2025-08-27	8.6000	8.6000	8.6000	8.6000	+8.312%	10	55	-63.372%
2025-08-26	7.9400	7.9400	7.9400	7.9400	-15.532%	2	43	-60.327%
2025-08-15	9.4000	9.4000	9.4000	9.4000	-5.433%	1	43	-66.489%
2025-08-12	9.9400	9.9400	9.9400	9.9400	-0.600%	1	44	-68.310%
2025-08-05	10.0000	10.0000	10.0000	10.0000	-4.306%	1	45	-68.500%
2025-08-01	10.5000	10.5000	10.4500	10.4500	+7.290%	12	45	-69.856%
2025-07-31	9.6000	9.7400	9.5500	9.7400	-2.600%	3	35	-67.659%
2025-07-30	10.0000	10.0000	10.0000	10.0000	+1.523%	1	34	-68.500%
2025-07-25	10.0000	10.0000	9.8500	9.8500	+1.546%	10	33	-68.020%
2025-07-18	9.8000	9.8000	9.7000	9.7000	-11.009%	8	23	-67.526%
2025-07-17	10.9000	10.9100	10.9000	10.9000	-1.357%	10	16	-71.101%
2025-07-15	11.4500	11.4500	11.0500	11.0500	-20.789%	2	6	-71.493%
2025-07-10	14.5400	14.5400	13.9500	13.9500	-6.689%	4	6	-77.419%
2025-07-09	14.9500	14.9500	14.9500	14.9500	+4.912%	1	3	-78.930%
2025-07-07	14.2500	14.2500	14.2500	14.2500	+13.818%	1	2	-77.895%
2025-06-13	12.5200	12.5200	12.5200	12.5200	+13.303%	2	1	-74.840%
2025-06-10	11.0500	11.0500	11.0500	11.0500	+2.315%	1	52	-71.493%
2025-06-05	11.1000	11.1000	10.8000	10.8000	0.000%	51	51	-70.833%