Dark

BABA20260918P110
BABA Sep 18 2026 110.00 Put (BABA260918P00110000)
option OPRA

EOD

Jul 30, 2026

4.85-2.806%(-0.14)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.7000	5.7000	4.8500	4.8500	-2.806%	64	13,957	0.000%
2026-07-29	5.4200	5.4200	4.6000	4.9900	-4.038%	79	14,004	-2.806%
2026-07-28	5.6100	5.6200	5.2000	5.2000	-11.864%	19	13,960	-6.731%
2026-07-27	6.0500	6.3000	5.7500	5.9000	-9.231%	41	13,960	-17.797%
2026-07-24	6.7700	6.7700	6.3000	6.5000	+5.691%	14	13,959	-25.385%
2026-07-23	5.8000	6.5500	5.8000	6.1500	+11.818%	51	13,960	-21.138%
2026-07-22	5.7000	5.7000	5.3500	5.5000	+10.887%	79	13,965	-11.818%
2026-07-21	5.1000	5.1000	4.8000	4.9600	+7.826%	108	13,961	-2.218%
2026-07-20	4.8000	4.8800	4.2700	4.6000	-22.166%	169	13,933	+5.435%
2026-07-17	6.3000	6.3500	5.7000	5.9100	+12.786%	60	14,004	-17.936%
2026-07-16	4.9600	5.2400	4.8500	5.2400	-2.963%	47	13,995	-7.443%
2026-07-15	5.0800	5.4000	4.7000	5.4000	-26.027%	225	13,996	-10.185%
2026-07-14	7.4000	7.4500	7.0500	7.3000	-2.667%	547	13,977	-33.562%
2026-07-13	7.2000	7.5000	6.8500	7.5000	-0.398%	193	13,466	-35.333%
2026-07-10	7.0500	7.5500	6.5500	7.5300	-6.460%	116	13,444	-35.591%
2026-07-09	8.5000	8.6000	7.9500	8.0500	-13.254%	158	13,455	-39.752%
2026-07-08	11.8500	11.8500	9.0900	9.2800	-40.513%	268	13,412	-47.737%
2026-07-07	14.8500	15.8700	14.8500	15.6000	-1.141%	13	13,308	-68.910%
2026-07-06	15.8500	16.4000	15.7300	15.7800	-7.012%	18	13,316	-69.265%
2026-07-02	16.2000	17.2500	16.1000	16.9700	+9.413%	257	13,103	-71.420%
2026-07-01	16.2200	16.2200	15.0000	15.5100	-6.791%	81	13,103	-68.730%
2026-06-30	17.2300	17.2400	16.6400	16.6400	-8.822%	6	13,145	-70.853%
2026-06-29	18.0900	18.2500	16.6500	18.2500	+1.389%	17	13,143	-73.425%
2026-06-26	18.8000	18.8000	17.4000	18.0000	+2.273%	17	13,157	-73.056%
2026-06-25	16.1000	17.6000	16.1000	17.6000	+27.536%	32	13,157	-72.443%
2026-06-24	13.1500	13.8000	13.0500	13.8000	+14.050%	74	13,181	-64.855%
2026-06-23	12.6000	13.0000	12.1000	12.1000	+8.520%	127	13,185	-59.917%
2026-06-22	11.5500	11.5800	10.6800	11.1500	+12.513%	94	13,267	-56.502%
2026-06-18	10.0500	11.0500	9.8500	9.9100	+2.376%	130	13,248	-51.060%
2026-06-17	8.8100	9.7100	8.5000	9.6800	+18.773%	207	13,248	-49.897%
2026-06-16	9.1500	9.1500	8.1500	8.1500	+2.258%	2,332	13,241	-40.491%
2026-06-15	7.7000	7.9700	7.7000	7.9700	-0.623%	211	11,281	-39.147%
2026-06-12	8.6000	8.6500	8.0200	8.0200	-7.710%	178	11,057	-39.526%
2026-06-11	8.8500	9.5000	8.5000	8.6900	+19.862%	123	11,007	-44.189%
2026-06-10	6.9000	7.2500	6.6000	7.2500	+20.833%	3,214	10,935	-33.103%
2026-06-09	5.5000	6.2500	5.5000	6.0000	+2.564%	281	7,798	-19.167%
2026-06-08	4.8500	6.0000	4.8500	5.8500	+5.596%	130	7,536	-17.094%
2026-06-05	4.5000	5.5400	4.5000	5.5400	+28.837%	67	7,551	-12.455%
2026-06-04	4.3000	4.3000	4.3000	4.3000	+2.381%	3	7,495	+12.791%
2026-06-03	4.2000	4.3000	4.1900	4.2000	+23.529%	159	7,492	+15.476%
2026-06-02	3.2700	3.4500	3.2500	3.4000	-24.945%	504	7,364	+42.647%
2026-06-01	4.4500	4.5300	4.4500	4.5300	-3.822%	18	6,863	+7.064%
2026-05-29	4.6800	4.8000	4.6800	4.7100	+5.843%	102	6,862	+2.972%
2026-05-28	5.0000	5.0000	4.4000	4.4500	+9.877%	12	6,809	+8.989%
2026-05-27	4.2000	4.2000	4.0200	4.0500	+6.579%	80	6,805	+19.753%
2026-05-26	3.8000	3.9500	3.7000	3.8000	0.000%	23	6,802	+27.632%
2026-05-22	3.8500	3.8500	3.7000	3.8000	+8.571%	100	6,759	+27.632%
2026-05-21	4.0400	4.0500	3.5000	3.5000	+11.821%	121	6,713	+38.571%
2026-05-20	3.3000	3.3000	3.1000	3.1300	+4.333%	21	6,713	+54.952%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-11.243%	10	6,704	+61.667%
2026-05-18	3.2500	3.6000	3.1100	3.3800	-8.649%	264	6,704	+43.491%
2026-05-15	3.7500	3.7500	3.4000	3.7000	+40.684%	110	6,704	+31.081%
2026-05-14	2.7000	2.7000	2.6300	2.6300	+1.938%	2	6,603	+84.411%
2026-05-13	2.9000	2.9000	2.5800	2.5800	-24.118%	111	6,515	+87.984%
2026-05-12	3.4000	3.4000	3.4000	3.4000	+4.615%	13	6,515	+42.647%
2026-05-11	3.2500	3.2500	3.2500	3.2500	+1.562%	2	6,515	+49.231%
2026-05-08	3.0000	3.2500	3.0000	3.2000	+8.844%	12	6,513	+51.563%
2026-05-07	2.8100	3.1500	2.8100	2.9400	-5.161%	54	6,513	+64.966%
2026-05-06	3.2000	3.3500	3.1000	3.1000	-22.111%	83	6,513	+56.452%
2026-05-05	4.0500	4.1000	3.9800	3.9800	+0.759%	16	6,432	+21.859%
2026-05-04	4.0000	4.0000	3.8500	3.9500	-10.227%	13	6,432	+22.785%
2026-05-01	4.2500	4.4000	4.2500	4.4000	-1.124%	36	6,429	+10.227%
2026-04-30	4.4500	4.4500	4.4500	4.4500	-4.301%	2	6,429	+8.989%
2026-04-29	4.5500	4.6500	4.5000	4.6500	+4.494%	6	6,429	+4.301%
2026-04-27	4.4500	4.4500	4.4500	4.4500	+12.658%	20	6,427	+8.989%
2026-04-24	4.0500	4.0500	3.9500	3.9500	-17.708%	206	6,409	+22.785%
2026-04-23	4.5500	4.9000	4.4500	4.8000	+20.000%	220	6,215	+1.042%
2026-04-22	3.9000	4.0000	3.8500	4.0000	-2.439%	61	6,022	+21.250%
2026-04-21	3.4000	4.1000	3.4000	4.1000	+10.811%	105	5,899	+18.293%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+4.225%	2	5,899	+31.081%
2026-04-17	3.5000	3.6000	3.5000	3.5500	-10.127%	187	5,897	+36.620%
2026-04-16	4.0900	4.1300	3.9000	3.9500	-20.202%	1,007	5,902	+22.785%
2026-04-15	5.1400	5.1400	4.8500	4.9500	-5.714%	900	6,566	-2.020%
2026-04-14	5.3000	5.3000	5.1000	5.2500	-15.323%	33	5,898	-7.619%
2026-04-13	6.5500	6.6600	6.1500	6.2000	-2.362%	123	5,929	-21.774%
2026-04-10	5.9500	6.4000	5.9500	6.3500	-1.550%	171	6,002	-23.622%
2026-04-09	6.9500	7.2000	6.4500	6.4500	-19.776%	129	6,002	-24.806%
2026-04-02	8.1100	8.1100	8.0400	8.0400	+5.789%	100	5,967	-39.677%
2026-04-01	7.4500	7.7000	7.3000	7.6000	+3.401%	43	5,967	-36.184%
2026-03-31	7.3500	7.3500	7.3500	7.3500	-14.035%	6	5,969	-34.014%
2026-03-30	8.1000	8.6500	7.9500	8.5500	+3.636%	58	5,969	-43.275%
2026-03-27	7.7300	8.2500	7.7300	8.2500	+13.636%	825	5,954	-41.212%
2026-03-26	7.2600	7.2600	7.2600	7.2600	+16.160%	1	5,581	-33.196%
2026-03-25	6.0500	6.3300	5.9500	6.2500	-14.966%	393	5,581	-22.400%
2026-03-24	7.2500	7.3500	7.0500	7.3500	+10.526%	162	5,250	-34.014%
2026-03-23	6.9000	7.0000	6.6500	6.6500	-15.287%	267	5,269	-27.068%
2026-03-20	7.4500	7.8500	7.4000	7.8500	+9.790%	152	5,062	-38.217%
2026-03-19	7.3500	7.5000	7.1500	7.1500	+41.584%	135	4,968	-32.168%
2026-03-18	4.7300	5.1000	4.7300	5.0500	+1.000%	38	4,842	-3.960%
2026-03-17	5.0000	5.1000	4.9000	5.0000	-1.186%	157	4,837	-3.000%
2026-03-16	5.0200	5.2000	5.0000	5.0600	-10.284%	35	4,808	-4.150%
2026-03-11	5.7000	5.7000	5.6400	5.6400	+7.021%	11	4,796	-14.007%
2026-03-10	5.2700	5.2700	5.2700	5.2700	-17.008%	1	4,784	-7.970%
2026-03-09	6.7000	6.7500	6.3500	6.3500	+1.438%	62	4,784	-23.622%
2026-03-06	6.4500	6.7000	6.2600	6.2600	-6.984%	106	4,869	-22.524%
2026-03-05	6.8000	6.9100	6.4000	6.7300	+13.875%	3,532	4,782	-27.935%
2026-03-04	5.6500	5.9100	5.6500	5.9100	+7.847%	99	1,266	-17.936%
2026-03-03	5.1500	5.4800	5.1500	5.4800	+30.476%	448	1,229	-11.496%
2026-03-02	4.2000	4.2000	4.2000	4.2000	+45.329%	1	1,404	+15.476%
2026-02-24	2.8600	2.9300	2.8200	2.8900	+0.697%	13	1,404	+67.820%
2026-02-20	2.8700	2.8700	2.8700	2.8700	+3.237%	10	1,401	+68.990%
2026-02-18	2.7800	2.7800	2.7800	2.7800	-4.467%	1	1,401	+74.460%
2026-02-17	3.0300	3.0300	2.9100	2.9100	-7.911%	20	1,400	+66.667%
2026-02-13	3.1600	3.1600	3.1600	3.1600	+26.400%	1	1,398	+53.481%
2026-02-03	2.6200	2.6200	2.5000	2.5000	+16.279%	6	1,398	+94.000%
2026-02-02	2.1500	2.1500	2.1500	2.1500	-2.273%	1	1,398	+125.581%
2026-01-29	2.2000	2.2000	2.2000	2.2000	+9.453%	13	1,398	+120.455%
2026-01-22	1.8900	2.0100	1.8900	2.0100	-18.952%	4	1,385	+141.294%
2026-01-21	2.4200	2.4800	2.3500	2.4800	-1.976%	24	1,382	+95.565%
2026-01-20	2.4500	2.5300	2.4500	2.5300	+1.200%	17	1,370	+91.700%
2026-01-16	2.5000	2.5000	2.5000	2.5000	-16.107%	1	1,353	+94.000%
2026-01-12	2.9700	2.9800	2.9700	2.9800	-22.798%	19	1,353	+62.752%
2026-01-09	3.8600	3.8600	3.8600	3.8600	+28.667%	1	1,353	+25.648%
2026-01-02	2.9900	3.0000	2.9900	3.0000	-17.127%	18	1,353	+61.667%
2025-12-22	3.6000	3.6200	3.6000	3.6200	+1.972%	20	1,353	+33.978%
2025-12-16	3.8600	3.8600	3.5500	3.5500	0.000%	2	1,353	+36.620%
2025-12-10	3.5500	3.5500	3.5500	3.5500	+1.429%	22	1,352	+36.620%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-16.667%	6	1,352	+38.571%
2025-11-26	4.2000	4.3000	4.2000	4.2000	+8.527%	360	1,002	+15.476%
2025-11-25	3.8700	3.8700	3.8700	3.8700	+1.842%	20	1,002	+25.323%
2025-11-24	3.8000	3.8000	3.6500	3.8000	-23.077%	102	1,014	+27.632%
2025-11-21	4.5500	5.4000	4.5500	4.9400	+13.563%	64	1,114	-1.822%
2025-11-18	4.2500	4.4000	4.2500	4.3500	0.000%	15	1,115	+11.494%
2025-11-17	4.3500	4.3500	4.3500	4.3500	-13.000%	3	1,115	+11.494%
2025-11-14	4.4500	5.1500	4.4400	5.0000	+19.048%	718	1,115	-3.000%
2025-11-13	4.1000	4.2500	4.0500	4.2000	-7.285%	400	1,599	+15.476%
2025-11-12	4.6000	4.6000	4.5300	4.5300	+6.588%	2	1,949	+7.064%
2025-11-11	4.2500	4.2500	4.2500	4.2500	+4.938%	2	1,948	+14.118%
2025-11-05	4.1000	4.1000	3.9500	4.0500	+6.579%	17	1,948	+19.753%
2025-11-03	3.8500	3.8500	3.8000	3.8000	-11.833%	22	1,948	+27.632%
2025-10-22	4.1500	4.3100	4.1500	4.3100	-5.895%	15	1,948	+12.529%
2025-10-17	4.5800	4.5800	4.5800	4.5800	+4.091%	1	1,948	+5.895%
2025-10-16	4.3000	4.4000	4.3000	4.4000	-3.297%	2	1,948	+10.227%
2025-10-15	4.5500	4.5500	4.5500	4.5500	-9.901%	1	1,949	+6.593%
2025-10-14	5.0000	5.1000	4.9500	5.0500	+9.783%	401	1,950	-3.960%
2025-10-13	4.7000	4.7000	4.6000	4.6000	+27.778%	92	1,550	+5.435%
2025-10-10	3.6000	3.6000	3.6000	3.6000	+4.348%	1	1,486	+34.722%
2025-10-09	3.4500	3.4500	3.4500	3.4500	+23.214%	1	1,487	+40.580%
2025-10-07	2.7400	2.8000	2.7400	2.8000	0.000%	150	1,338	+73.214%
2025-10-03	2.6800	2.8000	2.6600	2.8000	0.000%	202	1,338	+73.214%
2025-10-02	2.6500	2.8000	2.6500	2.8000	-11.111%	50	1,139	+73.214%
2025-09-29	3.2500	3.2500	3.1500	3.1500	-11.517%	4	1,089	+53.968%
2025-09-26	3.5600	3.5600	3.5600	3.5600	-2.466%	1	1,089	+36.236%
2025-09-25	3.6500	3.6500	3.6500	3.6500	-1.351%	1	1,089	+32.877%
2025-09-24	3.7000	3.8000	3.6000	3.7000	-19.565%	410	1,088	+31.081%
2025-09-23	4.5000	4.6000	4.5000	4.6000	0.000%	401	808	+5.435%
2025-09-22	4.5000	4.6000	4.5000	4.6000	+1.099%	362	458	+5.435%
2025-09-19	4.5500	4.5500	4.5500	4.5500	-2.151%	1	156	+6.593%
2025-09-18	4.5000	4.7000	4.5000	4.6500	+10.714%	4	156	+4.301%
2025-09-17	4.2000	4.2000	4.2000	4.2000	-8.696%	27	155	+15.476%
2025-09-16	4.7000	4.7000	4.6000	4.6000	-9.804%	3	137	+5.435%
2025-09-15	5.1000	5.1000	5.0500	5.1000	-3.774%	28	137	-4.902%
2025-09-11	5.7500	5.7500	5.3000	5.3000	-17.829%	2	113	-8.491%
2025-09-10	6.4500	6.4500	6.4500	6.4500	-10.788%	1	111	-24.806%
2025-09-08	7.2600	7.2600	7.2000	7.2300	-18.764%	11	111	-32.918%
2025-09-04	8.6300	8.9000	8.6300	8.9000	+20.108%	16	118	-45.506%
2025-09-03	7.5900	7.5900	7.4100	7.4100	+0.135%	11	115	-34.548%
2025-09-02	7.6500	7.6500	7.4000	7.4000	-4.145%	50	104	-34.459%
2025-08-29	8.3500	8.3500	7.6000	7.7200	-31.010%	17	70	-37.176%
2025-08-28	11.2000	11.2000	11.1900	11.1900	+4.677%	3	70	-56.658%
2025-08-27	10.6900	10.6900	10.6900	10.6900	-11.653%	1	69	-54.630%
2025-08-21	12.1000	12.1000	12.1000	12.1000	+5.677%	1	68	-59.917%
2025-08-18	11.3500	11.4500	11.3000	11.4500	+2.050%	52	67	-57.642%
2025-08-14	11.2200	11.2200	11.2200	11.2200	+11.089%	1	19	-56.774%
2025-08-13	9.9800	10.1000	9.9800	10.1000	-14.768%	2	18	-51.980%
2025-07-29	11.8500	11.8500	11.8500	11.8500	-1.414%	1	16	-59.072%
2025-07-18	12.0200	12.0200	12.0200	12.0200	-16.237%	1	17	-59.651%
2025-07-15	14.3500	14.3500	14.3500	14.3500	-9.464%	1	16	-66.202%
2025-07-14	15.9000	15.9000	15.8500	15.8500	-10.955%	6	15	-69.401%
2025-07-09	17.4500	17.8000	17.4500	17.8000	+12.658%	7	12	-72.753%
2025-07-08	15.8000	15.8000	15.8000	15.8000	-1.250%	2	5	-69.304%
2025-07-03	16.0000	16.0000	16.0000	16.0000	+19.671%	1	2	-69.688%
2025-06-24	13.6500	13.6500	13.3700	13.3700	-10.867%	2	2	-63.725%
2025-06-23	15.0000	15.0000	15.0000	15.0000	+13.636%	1	1	-67.667%
2025-06-10	13.2500	13.2500	13.2000	13.2000	-14.839%	4	5	-63.258%
2025-05-30	15.5000	15.5000	15.5000	15.5000	0.000%	2	1	-68.710%