Dark

BABA20260918P115
BABA Sep 18 2026 115.00 Put (BABA260918P00115000)
option OPRA

EOD

Jul 30, 2026

7.10-3.794%(-0.28)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.5300	8.5300	7.0000	7.1000	-3.794%	94	10,158	0.000%
2026-07-29	7.9000	7.9700	6.7900	7.3800	-2.252%	650	10,692	-3.794%
2026-07-28	8.5000	8.5000	7.5100	7.5500	-10.119%	109	10,090	-5.960%
2026-07-27	8.8500	8.9000	8.2000	8.4000	-8.197%	1,076	10,106	-15.476%
2026-07-24	9.3900	9.3900	8.7000	9.1500	+3.390%	1,924	9,484	-22.404%
2026-07-23	8.1400	9.1500	8.1100	8.8500	+14.194%	177	9,429	-19.774%
2026-07-22	7.9600	8.0000	7.6000	7.7500	+10.714%	206	9,383	-8.387%
2026-07-21	7.0500	7.3500	6.7500	7.0000	+7.692%	365	9,279	+1.429%
2026-07-20	6.8100	6.8500	6.0500	6.5000	-21.212%	918	9,160	+9.231%
2026-07-17	8.1700	8.7500	8.1700	8.2500	+11.637%	39	8,702	-13.939%
2026-07-16	6.9500	7.3900	6.9500	7.3900	-1.467%	86	8,688	-3.924%
2026-07-15	7.2000	7.5600	6.6500	7.5000	-24.547%	143	8,684	-5.333%
2026-07-14	10.0000	10.0000	9.6300	9.9400	-2.069%	96	8,580	-28.571%
2026-07-13	9.3000	10.1500	9.3000	10.1500	+0.495%	157	8,568	-30.049%
2026-07-10	9.4800	10.1300	8.9000	10.1000	-5.696%	83	8,537	-29.703%
2026-07-09	11.0100	11.0100	10.5200	10.7100	-11.488%	183	8,556	-33.707%
2026-07-08	13.8900	13.8900	12.0500	12.1000	-37.885%	109	8,576	-41.322%
2026-07-07	18.8000	19.4800	18.6700	19.4800	-1.267%	7	8,565	-63.552%
2026-07-06	20.2300	20.2300	19.7300	19.7300	-6.048%	7	8,572	-64.014%
2026-07-02	19.9000	21.0000	19.9000	21.0000	+9.775%	31	8,571	-66.190%
2026-07-01	19.1300	19.1300	19.1300	19.1300	-7.674%	1	8,571	-62.886%
2026-06-30	22.0300	22.0300	20.7200	20.7200	-6.667%	13	8,572	-65.734%
2026-06-29	20.9500	22.3000	20.9500	22.2000	-0.045%	8	8,579	-68.018%
2026-06-26	22.8500	22.8500	21.8000	22.2100	+1.974%	15	8,586	-68.032%
2026-06-25	19.6000	21.9000	19.6000	21.7800	+25.896%	32	8,594	-67.401%
2026-06-24	16.7500	17.3000	16.6400	17.3000	+6.593%	24	8,605	-58.960%
2026-06-23	15.9100	16.2800	15.9000	16.2300	+12.708%	152	8,593	-56.254%
2026-06-22	14.1900	14.8000	14.1900	14.4000	+10.599%	15	8,708	-50.694%
2026-06-18	13.7200	14.1000	13.0200	13.0200	+11.473%	124	8,699	-45.469%
2026-06-17	11.4200	11.6800	11.3100	11.6800	+3.089%	7	8,699	-39.212%
2026-06-16	12.0000	12.1600	11.3300	11.3300	+8.317%	129	8,698	-37.335%
2026-06-15	10.3100	10.4600	10.3000	10.4600	-3.683%	78	8,657	-32.122%
2026-06-12	11.5500	11.5500	10.7500	10.8600	-1.719%	115	8,659	-34.622%
2026-06-11	11.6000	12.3300	11.0500	11.0500	+12.183%	2,435	8,648	-35.747%
2026-06-10	9.0000	9.8500	8.8000	9.8500	+20.859%	687	8,639	-27.919%
2026-06-09	7.5500	8.6000	7.5500	8.1500	+2.645%	468	8,933	-12.883%
2026-06-08	7.9000	8.0700	7.9000	7.9400	-0.750%	367	8,471	-10.579%
2026-06-05	7.0000	8.0300	6.8900	8.0000	+34.907%	91	8,142	-11.250%
2026-06-04	5.9500	6.0600	5.9300	5.9300	+3.130%	15	8,139	+19.730%
2026-06-03	5.4300	6.0400	5.3600	5.7500	+15.000%	156	8,138	+23.478%
2026-06-02	4.8200	5.0000	4.7000	5.0000	-19.743%	12	8,004	+42.000%
2026-06-01	6.2800	6.4000	6.1500	6.2300	-5.606%	93	8,004	+13.965%
2026-05-29	6.8500	6.8500	6.4000	6.6000	+10.924%	53	7,956	+7.576%
2026-05-28	6.5000	6.6700	5.9500	5.9500	+6.250%	135	7,986	+19.328%
2026-05-27	6.0000	6.0000	5.5300	5.6000	+4.673%	122	7,900	+26.786%
2026-05-26	5.2000	5.5000	5.2000	5.3500	+0.943%	30	7,820	+32.710%
2026-05-22	5.4000	5.4500	5.1500	5.3000	+8.384%	175	7,890	+33.962%
2026-05-21	5.7000	5.7600	4.8500	4.8900	+15.059%	139	7,939	+45.194%
2026-05-20	4.6000	4.6000	4.2500	4.2500	0.000%	104	7,939	+67.059%
2026-05-19	4.3500	4.3500	4.1500	4.2500	-10.148%	19	7,904	+67.059%
2026-05-18	4.6500	4.7500	4.3600	4.7300	-3.469%	156	7,904	+50.106%
2026-05-15	4.6500	4.9000	4.6000	4.9000	+38.028%	60	7,904	+44.898%
2026-05-14	3.6500	4.0500	3.4700	3.5500	+5.970%	26	7,931	+100.000%
2026-05-13	5.3200	5.3200	3.2100	3.3500	-34.951%	126	7,844	+111.940%
2026-05-12	4.5000	5.1500	4.5000	5.1500	+14.444%	4	7,844	+37.864%
2026-05-11	4.5000	4.5000	4.5000	4.5000	+4.651%	1	7,844	+57.778%
2026-05-08	4.0000	4.3500	4.0000	4.3000	+6.173%	30	7,843	+65.116%
2026-05-07	3.8500	4.3000	3.8500	4.0500	-4.930%	99	7,858	+75.309%
2026-05-06	4.2000	4.2600	4.1500	4.2600	-23.243%	8	7,902	+66.667%
2026-05-05	5.3500	5.5500	5.3500	5.5500	+3.738%	70	7,901	+27.928%
2026-05-04	5.3500	5.3500	5.1000	5.3500	-9.322%	51	7,896	+32.710%
2026-05-01	5.8500	5.9200	5.7500	5.9000	+2.609%	80	7,991	+20.339%
2026-04-30	6.3000	6.3000	5.7500	5.7500	-5.738%	5	7,991	+23.478%
2026-04-29	6.1000	6.1000	6.1000	6.1000	-0.813%	6	7,986	+16.393%
2026-04-28	6.3000	6.3000	6.1500	6.1500	+7.895%	4	7,985	+15.447%
2026-04-27	5.9100	5.9100	5.7000	5.7000	+7.547%	129	7,985	+24.561%
2026-04-24	5.7500	5.7500	5.3000	5.3000	-16.535%	505	7,903	+33.962%
2026-04-23	6.2100	6.4000	6.1000	6.3500	+20.952%	13	7,856	+11.811%
2026-04-22	5.1400	5.2500	5.1400	5.2500	-5.405%	752	7,861	+35.238%
2026-04-21	5.1600	5.5500	5.1600	5.5500	+16.842%	93	7,394	+27.928%
2026-04-20	4.7000	4.9500	4.7000	4.7500	+4.396%	56	7,394	+49.474%
2026-04-17	4.5500	4.5500	4.5500	4.5500	-13.826%	2	7,443	+56.044%
2026-04-16	5.4700	5.5300	5.1500	5.2800	-15.520%	51	7,443	+34.470%
2026-04-15	6.3700	6.4700	6.1500	6.2500	-10.714%	115	7,415	+13.600%
2026-04-14	7.1000	7.1000	6.5000	7.0000	-9.091%	90	7,515	+1.429%
2026-04-13	8.4500	8.4500	7.7000	7.7000	-4.348%	154	7,557	-7.792%
2026-04-10	8.0000	8.1000	8.0000	8.0500	-1.106%	156	7,688	-11.801%
2026-04-09	8.6000	9.0500	8.1400	8.1400	-6.971%	40	7,551	-12.776%
2026-04-08	8.7500	8.7500	8.7500	8.7500	-15.295%	3	7,539	-18.857%
2026-04-07	10.3300	10.3300	10.3300	10.3300	+4.449%	2	7,539	-31.268%
2026-04-06	9.7500	9.9000	9.7500	9.8900	-3.981%	5	7,539	-28.210%
2026-04-02	10.0500	10.3000	10.0500	10.3000	+7.853%	31	7,510	-31.068%
2026-04-01	9.4500	9.5500	9.2000	9.5500	+1.596%	182	7,510	-25.654%
2026-03-31	10.1500	10.2000	9.1200	9.4000	-12.150%	133	7,476	-24.468%
2026-03-30	10.0500	10.7000	9.8500	10.7000	+9.184%	529	7,443	-33.645%
2026-03-27	9.9000	9.9000	9.8000	9.8000	+6.522%	19	6,932	-27.551%
2026-03-26	8.8000	9.2100	8.8000	9.2000	+21.854%	753	6,913	-22.826%
2026-03-25	7.7500	7.9500	7.5500	7.5500	-15.642%	343	6,911	-5.960%
2026-03-24	9.0000	9.0000	8.9000	8.9500	+5.792%	66	6,574	-20.670%
2026-03-23	10.0400	10.0400	8.4000	8.4600	-13.408%	229	6,526	-16.076%
2026-03-20	9.3500	9.7700	9.2500	9.7700	+5.622%	161	6,385	-27.329%
2026-03-19	9.8000	10.0600	9.1000	9.2500	+44.531%	187	6,244	-23.243%
2026-03-18	6.2500	6.5000	6.2000	6.4000	-0.775%	185	6,157	+10.938%
2026-03-17	6.3000	6.4500	6.3000	6.4500	-1.527%	10	5,993	+10.078%
2026-03-16	6.4000	6.5500	6.4000	6.5500	-14.155%	12	5,984	+8.397%
2026-03-12	7.5500	7.6300	7.5500	7.6300	+4.521%	16	5,979	-6.946%
2026-03-11	7.0000	7.3000	7.0000	7.3000	+14.063%	237	5,983	-2.740%
2026-03-10	7.1800	7.1800	6.4000	6.4000	-22.141%	2	5,858	+10.938%
2026-03-09	8.0500	8.4500	8.0500	8.2200	+2.750%	87	5,859	-13.625%
2026-03-06	8.4500	8.4500	7.8800	8.0000	-4.306%	3,517	5,854	-11.250%
2026-03-05	8.5500	8.7800	8.3600	8.3600	+12.973%	1,828	3,942	-15.072%
2026-03-04	7.1700	7.6500	7.1000	7.4000	+8.504%	3,829	4,828	-4.054%
2026-03-03	6.8500	7.5000	6.8000	6.8200	+32.427%	3,063	3,273	+4.106%
2026-03-02	5.7000	5.8000	5.0000	5.1500	+4.040%	1,248	3,895	+37.864%
2026-02-27	4.9000	4.9500	4.8500	4.9500	+13.793%	396	4,294	+43.434%
2026-02-26	4.4500	4.5000	4.3500	4.3500	+14.474%	241	4,012	+63.218%
2026-02-24	3.8000	3.8000	3.8000	3.8000	-1.299%	2	3,774	+86.842%
2026-02-20	3.8500	3.8500	3.8500	3.8500	-1.282%	5	3,772	+84.416%
2026-02-19	3.8500	3.9900	3.8500	3.9000	+5.405%	619	3,772	+82.051%
2026-02-18	3.6000	3.7000	3.5500	3.7000	-7.500%	798	4,197	+91.892%
2026-02-13	3.7500	4.0500	3.7500	4.0000	+9.589%	2,116	3,259	+77.500%
2026-02-12	3.5500	3.6500	3.5500	3.6500	+12.308%	433	3,259	+94.521%
2026-02-11	3.2000	3.2500	3.1500	3.2500	+8.333%	1,008	2,863	+118.462%
2026-02-10	3.0000	3.0000	3.0000	3.0000	-13.043%	500	2,199	+136.667%
2026-02-04	3.4500	3.4500	3.4500	3.4500	+36.905%	1,250	1,699	+105.797%
2026-01-28	2.5400	2.6000	2.5200	2.5200	-5.263%	12	449	+181.746%
2026-01-27	2.5800	2.6600	2.5700	2.6600	-9.215%	3	450	+166.917%
2026-01-26	2.9300	2.9300	2.9300	2.9300	+22.083%	1	452	+142.321%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-27.273%	3	451	+195.833%
2026-01-16	3.3000	3.3000	3.3000	3.3000	+13.793%	2	452	+115.152%
2026-01-14	2.9000	2.9000	2.9000	2.9000	-6.149%	3	452	+144.828%
2026-01-13	3.0700	3.0900	3.0700	3.0900	-19.740%	25	449	+129.773%
2026-01-12	3.8500	3.8500	3.8500	3.8500	-26.104%	1	465	+84.416%
2026-01-09	5.2100	5.2100	5.2100	5.2100	-2.617%	1	465	+36.276%
2026-01-07	5.3800	5.3800	5.3500	5.3500	+37.179%	2	464	+32.710%
2026-01-02	3.9000	3.9000	3.9000	3.9000	-17.722%	25	462	+82.051%
2025-12-22	4.6000	4.7400	4.6000	4.7400	-5.389%	3	460	+49.789%
2025-12-16	5.0500	5.0500	5.0100	5.0100	+3.727%	2	460	+41.717%
2025-12-15	4.8300	4.8300	4.8300	4.8300	+3.871%	3	458	+46.998%
2025-12-11	4.6100	4.6500	4.6100	4.6500	-16.964%	2	458	+52.688%
2025-11-26	5.1000	5.6000	5.1000	5.6000	+17.647%	3	456	+26.786%
2025-11-24	4.7600	4.7600	4.7600	4.7600	-5.743%	1	456	+49.160%
2025-11-19	5.0500	5.0500	5.0500	5.0500	-7.339%	30	455	+40.594%
2025-11-14	5.4500	5.4500	5.4500	5.4500	+9.000%	9	425	+30.275%
2025-11-10	5.0000	5.0000	5.0000	5.0000	+31.234%	2	425	+42.000%
2025-10-29	3.8000	3.8100	3.8000	3.8100	-25.294%	6	423	+86.352%
2025-10-22	5.1000	5.1500	5.1000	5.1000	-14.286%	21	420	+39.216%
2025-10-10	5.9500	5.9500	5.9500	5.9500	+36.782%	1	399	+19.328%
2025-10-09	4.1600	4.3500	4.1600	4.3500	+14.474%	22	400	+63.218%
2025-09-30	3.8000	3.8000	3.8000	3.8000	-28.302%	2	401	+86.842%
2025-09-23	5.3000	5.3000	5.3000	5.3000	-3.636%	1	399	+33.962%
2025-09-22	5.3000	5.5500	5.3000	5.5000	-3.339%	6	400	+29.091%
2025-09-18	5.6900	5.6900	5.6900	5.6900	-7.480%	1	401	+24.780%
2025-09-15	5.7600	6.1500	5.7600	6.1500	0.000%	2	400	+15.447%
2025-09-12	6.1500	6.1500	6.1500	6.1500	-6.818%	1	399	+15.447%
2025-09-11	6.1300	6.6000	6.1300	6.6000	-14.286%	2	399	+7.576%
2025-09-09	7.7100	7.7100	7.7000	7.7000	-23.000%	11	397	-7.792%
2025-09-05	10.1500	10.1500	9.8000	10.0000	+7.411%	13	408	-29.000%
2025-09-03	9.3100	9.3100	9.3100	9.3100	+3.444%	1	403	-23.738%
2025-09-02	9.2000	9.2000	9.0000	9.0000	-4.560%	11	402	-21.111%
2025-08-29	9.8500	9.9500	9.4300	9.4300	-31.017%	43	375	-24.708%
2025-08-28	13.6800	13.6800	13.6600	13.6700	+4.113%	10	375	-48.061%
2025-08-27	13.1800	13.1800	13.1300	13.1300	-1.278%	12	372	-45.925%
2025-08-22	13.3000	13.3000	13.3000	13.3000	-8.276%	1	361	-46.617%
2025-08-21	14.5000	14.5000	14.5000	14.5000	+5.455%	1	362	-51.034%
2025-08-15	13.7500	13.7500	13.7500	13.7500	-6.843%	1	361	-48.364%
2025-08-11	14.6000	14.7600	14.6000	14.7600	+2.929%	2	360	-51.897%
2025-08-08	14.3400	14.3400	14.3400	14.3400	-3.758%	10	360	-50.488%
2025-08-05	14.7500	14.9000	14.7500	14.9000	-1.650%	2	350	-52.349%
2025-08-01	15.1500	15.2500	15.1500	15.1500	+8.602%	3	350	-53.135%
2025-07-31	13.8500	13.9500	13.8500	13.9500	-3.660%	2	349	-49.104%
2025-07-18	14.3100	14.4800	14.3100	14.4800	-7.888%	2	348	-50.967%
2025-07-17	15.7200	15.7200	15.7200	15.7200	-2.360%	43	348	-54.835%
2025-07-16	16.1000	16.1000	16.1000	16.1000	+1.899%	1	329	-55.901%
2025-07-15	15.8000	15.8000	15.8000	15.8000	-16.180%	25	328	-55.063%
2025-07-14	18.8500	18.8500	18.8500	18.8500	-5.371%	30	353	-62.334%
2025-07-10	19.9200	19.9200	19.9200	19.9200	+8.261%	1	323	-64.357%
2025-07-08	18.7300	18.7300	18.4000	18.4000	+5.444%	21	323	-61.413%
2025-06-30	17.5000	17.5000	17.4500	17.4500	+3.869%	3	303	-59.312%
2025-06-27	16.8000	16.8000	16.8000	16.8000	+1.511%	1	301	-57.738%
2025-06-17	16.5500	16.5500	16.5500	16.5500	+6.912%	300	300	-57.100%
2025-06-10	15.4800	15.4800	15.4800	15.4800	+1.842%	1	2	-54.134%
2025-06-09	15.2000	15.2000	15.2000	15.2000	-5.296%	1	1	-53.289%
2025-06-04	16.0500	16.0500	16.0500	16.0500	0.000%	1	1	-55.763%