Dark

BABA20260918P120
BABA Sep 18 2026 120.00 Put (BABA260918P00120000)
option OPRA

EOD

Jul 30, 2026

9.84-3.340%(-0.34)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.1500	11.1500	9.8400	9.8400	-3.340%	42	16,818	0.000%
2026-07-29	10.6000	10.6000	9.6000	10.1800	-2.397%	40	16,806	-3.340%
2026-07-28	10.4500	10.5400	10.2700	10.4300	-6.708%	28	16,811	-5.657%
2026-07-27	11.7500	11.7500	11.1800	11.1800	-9.474%	4	16,821	-11.986%
2026-07-24	12.4000	12.4000	11.8500	12.3500	+6.009%	22	16,822	-20.324%
2026-07-23	11.1500	11.9800	11.1500	11.6500	+10.847%	19	16,807	-15.536%
2026-07-22	10.4700	10.7200	10.3500	10.5100	+9.138%	107	16,804	-6.375%
2026-07-21	9.5800	9.8500	9.4000	9.6300	+7.598%	1,192	16,792	+2.181%
2026-07-20	9.3000	9.5500	8.3500	8.9500	-20.444%	265	15,696	+9.944%
2026-07-17	11.5300	11.6000	10.9200	11.2500	+13.636%	39	15,824	-12.533%
2026-07-16	9.5500	9.9000	9.4500	9.9000	-2.941%	109	15,829	-0.606%
2026-07-15	9.7000	10.2000	8.8700	10.2000	-20.746%	483	15,790	-3.529%
2026-07-14	13.1300	13.4000	12.5500	12.8700	-4.098%	31	15,452	-23.543%
2026-07-13	12.3000	13.4300	12.3000	13.4200	+1.130%	10	15,431	-26.677%
2026-07-10	12.6500	13.4000	11.8000	13.2700	-5.552%	46	15,429	-25.848%
2026-07-09	14.3500	14.4500	13.6200	14.0500	-9.704%	198	15,413	-29.964%
2026-07-08	16.3400	16.3400	15.3500	15.5600	-34.263%	11	15,249	-36.761%
2026-07-07	23.1800	23.7000	23.1800	23.6700	-0.962%	6	15,252	-58.428%
2026-07-06	24.7000	24.8800	23.9000	23.9000	-7.544%	106	15,249	-58.828%
2026-07-02	25.7000	25.9500	25.7000	25.8500	+9.627%	326	15,139	-61.934%
2026-07-01	24.8100	24.8100	23.0600	23.5800	-4.302%	13	15,139	-58.270%
2026-06-30	26.3700	26.3700	24.6400	24.6400	-6.347%	7	15,146	-60.065%
2026-06-29	26.3800	27.1300	26.3100	26.3100	-0.416%	9	15,146	-62.600%
2026-06-26	27.2000	27.7000	25.8200	26.4200	+0.380%	211	15,153	-62.755%
2026-06-25	24.8300	26.3200	24.8300	26.3200	+19.095%	91	14,995	-62.614%
2026-06-24	20.8000	22.1700	20.7500	22.1000	+10.555%	39	15,030	-55.475%
2026-06-23	19.0000	20.1600	19.0000	19.9900	+11.056%	62	15,058	-50.775%
2026-06-22	17.2500	18.7000	17.2500	18.0000	+3.687%	19	15,068	-45.333%
2026-06-18	17.4000	17.4000	17.3600	17.3600	+15.733%	16	15,050	-43.318%
2026-06-17	15.0800	15.1100	14.3500	15.0000	+1.010%	169	15,050	-34.400%
2026-06-16	15.2300	15.2500	14.8500	14.8500	+8.000%	102	14,914	-33.737%
2026-06-15	13.5800	13.7500	13.4700	13.7500	-3.441%	57	14,901	-28.436%
2026-06-12	14.1000	14.5000	14.1000	14.2400	+2.079%	60	14,897	-30.899%
2026-06-11	14.8900	15.6500	13.9500	13.9500	+11.868%	76	14,911	-29.462%
2026-06-10	12.2500	12.6000	11.3000	12.4700	+17.642%	132	14,924	-21.091%
2026-06-09	9.8400	11.3000	9.8400	10.6000	0.000%	36	14,902	-7.170%
2026-06-08	9.7900	10.7400	9.7900	10.6000	+1.338%	271	14,894	-7.170%
2026-06-05	9.1500	10.5500	9.1500	10.4600	+26.634%	458	14,807	-5.927%
2026-06-04	8.0000	8.2800	7.8000	8.2600	+4.557%	260	14,383	+19.128%
2026-06-03	7.3900	8.0500	7.3900	7.9000	+14.993%	333	14,356	+24.557%
2026-06-02	6.4800	6.8800	6.2500	6.8700	-17.329%	568	14,348	+43.231%
2026-06-01	8.5000	8.5000	8.2500	8.3100	-5.029%	1,099	13,850	+18.412%
2026-05-29	9.1500	9.1500	8.5500	8.7500	+8.025%	370	13,610	+12.457%
2026-05-28	8.8000	8.9000	8.0300	8.1000	+5.195%	35	13,289	+21.481%
2026-05-27	7.8200	7.8200	7.7000	7.7000	+5.191%	6	13,268	+27.792%
2026-05-26	7.1400	7.3500	7.1400	7.3200	+3.536%	84	13,268	+34.426%
2026-05-22	7.0500	7.1000	6.9500	7.0700	+4.741%	36	13,236	+39.180%
2026-05-21	7.0000	7.7000	6.7500	6.7500	+19.469%	269	13,303	+45.778%
2026-05-20	6.2000	6.2000	5.6500	5.6500	-1.739%	11	13,303	+74.159%
2026-05-19	5.6500	5.7500	5.6500	5.7500	-10.156%	14	13,292	+71.130%
2026-05-18	6.1000	6.4000	6.0000	6.4000	-3.469%	16	13,292	+53.750%
2026-05-15	6.5000	6.7200	6.2000	6.6300	+30.000%	298	13,292	+48.416%
2026-05-14	5.4000	5.4000	4.7500	5.1000	+15.909%	344	13,237	+92.941%
2026-05-13	5.9500	5.9500	4.2700	4.4000	-30.159%	93	12,984	+123.636%
2026-05-12	6.5500	6.7500	6.3000	6.3000	+5.882%	16	12,984	+56.190%
2026-05-11	6.0000	6.1800	5.9500	5.9500	+5.310%	14	12,984	+65.378%
2026-05-08	5.3000	5.7500	5.3000	5.6500	+4.630%	51	12,978	+74.159%
2026-05-07	5.3400	5.6500	5.2500	5.4000	-2.351%	41	12,985	+82.222%
2026-05-06	6.1500	6.1500	5.3500	5.5300	-24.247%	51	13,001	+77.939%
2026-05-05	7.0500	7.3000	6.9500	7.3000	+5.797%	46	13,034	+34.795%
2026-05-04	6.7500	6.9500	6.6500	6.9000	-9.567%	45	13,036	+42.609%
2026-05-01	7.7000	7.7000	7.4400	7.6300	-6.380%	128	13,067	+28.965%
2026-04-30	8.1500	8.1500	8.1500	8.1500	+1.621%	1	13,067	+20.736%
2026-04-29	7.9000	8.0200	7.8500	8.0200	-1.595%	213	13,067	+22.693%
2026-04-28	8.5000	8.5000	8.1500	8.1500	+8.667%	19	13,278	+20.736%
2026-04-27	7.6000	7.6000	7.4500	7.5000	+11.111%	10	13,270	+31.200%
2026-04-24	6.8000	6.8000	6.7500	6.7500	-17.178%	4	13,274	+45.778%
2026-04-23	7.9500	8.2000	7.9000	8.1500	+19.853%	12	13,278	+20.736%
2026-04-22	6.3500	6.8000	6.3500	6.8000	-4.895%	162	13,283	+44.706%
2026-04-21	6.6000	7.1500	6.6000	7.1500	+19.167%	60	13,275	+37.622%
2026-04-20	6.2500	6.2500	6.0000	6.0000	0.000%	8	13,275	+64.000%
2026-04-17	6.3500	6.3500	5.8100	6.0000	-10.314%	138	13,271	+64.000%
2026-04-16	7.1100	7.1100	6.4500	6.6900	-15.849%	27	13,335	+47.085%
2026-04-15	8.0500	8.1500	7.8000	7.9500	-7.126%	178	13,340	+23.774%
2026-04-14	8.6500	8.8500	8.2000	8.5600	-11.753%	71	13,391	+14.953%
2026-04-13	10.4400	10.4400	9.7000	9.7000	-3.960%	75	13,425	+1.443%
2026-04-10	9.5100	10.1000	9.3200	10.1000	-0.493%	49	13,429	-2.574%
2026-04-09	10.9000	11.2500	10.1500	10.1500	-20.392%	28	13,424	-3.054%
2026-04-07	12.7500	12.7500	12.7500	12.7500	+4.766%	2	13,426	-22.824%
2026-04-06	12.2000	12.2000	11.8900	12.1700	-2.562%	883	13,424	-19.145%
2026-04-02	12.4700	12.6000	12.4700	12.4900	+4.519%	50	12,602	-21.217%
2026-04-01	11.5500	11.9500	11.3500	11.9500	+3.463%	224	12,602	-17.657%
2026-03-31	12.4000	12.4000	11.5500	11.5500	-9.055%	19	12,596	-14.805%
2026-03-30	12.5900	12.7000	12.1500	12.7000	+1.600%	123	12,596	-22.520%
2026-03-27	11.7000	12.5000	11.7000	12.5000	+10.619%	21	12,548	-21.280%
2026-03-26	11.2000	11.3000	11.2000	11.3000	+17.708%	10	12,548	-12.920%
2026-03-25	9.5500	10.0000	9.5500	9.6000	-12.727%	128	12,547	+2.500%
2026-03-24	11.4500	11.4500	11.0000	11.0000	+1.010%	118	12,565	-10.545%
2026-03-23	12.4000	12.4000	10.4400	10.8900	-12.177%	333	12,547	-9.642%
2026-03-20	11.5500	12.4000	11.5500	12.4000	+9.251%	25	12,306	-20.645%
2026-03-19	12.0500	12.8000	11.0000	11.3500	+40.994%	825	12,319	-13.304%
2026-03-18	7.8000	8.1500	7.8000	8.0500	-0.617%	719	11,549	+22.236%
2026-03-17	7.8000	8.1000	7.7500	8.1000	-1.220%	153	10,987	+21.481%
2026-03-16	8.1000	8.2000	8.0000	8.2000	-7.969%	7	10,881	+20.000%
2026-03-13	8.8500	8.9500	8.8500	8.9100	-5.714%	3,032	10,627	+10.438%
2026-03-12	9.2500	9.5000	9.2500	9.4500	+9.884%	126	7,862	+4.127%
2026-03-11	8.9000	8.9500	8.6000	8.6000	+6.832%	18	7,823	+14.419%
2026-03-10	8.7700	8.7700	8.0500	8.0500	-22.222%	39	7,816	+22.236%
2026-03-09	10.4500	10.7500	9.9500	10.3500	+5.720%	1,865	7,785	-4.928%
2026-03-06	10.7500	10.7500	9.7500	9.7900	-4.767%	110	6,034	+0.511%
2026-03-05	10.4500	10.7700	10.2800	10.2800	+12.967%	72	6,126	-4.280%
2026-03-04	9.1000	9.2100	8.8500	9.1000	+8.333%	757	6,099	+8.132%
2026-03-03	6.8500	9.5500	6.8500	8.4000	+22.628%	183	5,483	+17.143%
2026-03-02	7.1000	7.1000	6.6000	6.8500	+14.167%	223	5,399	+43.650%
2026-02-27	6.0000	6.0000	6.0000	6.0000	+8.108%	5	5,212	+64.000%
2026-02-26	5.2000	5.9000	5.2000	5.5500	+12.121%	32	5,209	+77.297%
2026-02-25	5.1000	5.1000	4.9500	4.9500	+2.062%	39	5,147	+98.788%
2026-02-24	4.8500	4.8500	4.8500	4.8500	+3.191%	34	5,147	+102.887%
2026-02-23	4.8000	4.8000	4.7000	4.7000	+0.642%	200	5,147	+109.362%
2026-02-20	4.6700	4.6700	4.6700	4.6700	-9.320%	4	5,006	+110.707%
2026-02-17	5.1500	5.1500	5.1500	5.1500	-1.718%	50	5,006	+91.068%
2026-02-13	5.2500	5.2500	5.2400	5.2400	+15.165%	4	4,953	+87.786%
2026-02-12	4.5400	4.5500	4.5400	4.5500	+4.598%	50	4,953	+116.264%
2026-02-06	4.3500	4.3500	4.3500	4.3500	-8.421%	5	4,968	+126.207%
2026-02-04	4.7500	4.7500	4.7500	4.7500	+11.765%	5	4,968	+107.158%
2026-02-03	4.0000	4.2500	4.0000	4.2500	+25.000%	12	4,963	+131.529%
2026-01-29	3.0200	3.4000	3.0200	3.4000	+13.333%	13	4,952	+189.412%
2026-01-22	3.1000	3.1000	3.0000	3.0000	-19.571%	11	4,947	+228.000%
2026-01-21	3.7300	3.7300	3.7300	3.7300	-16.180%	1	4,958	+163.807%
2026-01-20	4.2800	4.4500	3.9500	4.4500	+9.877%	14	4,957	+121.124%
2026-01-16	4.0500	4.0500	4.0500	4.0500	+9.459%	30	4,959	+142.963%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-1.333%	7	4,959	+165.946%
2026-01-13	3.7500	3.7500	3.7500	3.7500	-9.639%	4	4,966	+162.400%
2026-01-12	4.7700	4.7700	4.1500	4.1500	-31.405%	23	4,962	+137.108%
2026-01-09	6.3300	6.3300	6.0500	6.0500	+10.603%	4	4,975	+62.645%
2026-01-08	6.9500	6.9500	5.4700	5.4700	-17.121%	415	4,975	+79.890%
2026-01-07	6.5500	6.6500	6.5500	6.6000	+19.565%	175	4,612	+49.091%
2026-01-06	5.5200	5.5200	5.5200	5.5200	+6.154%	30	4,458	+78.261%
2026-01-05	5.0500	5.5200	5.0500	5.2000	+7.216%	20	4,413	+89.231%
2026-01-02	4.8500	4.8500	4.8500	4.8500	-23.016%	14	4,413	+102.887%
2025-12-29	6.2700	6.3000	6.2700	6.3000	+6.780%	18	4,427	+56.190%
2025-12-19	5.9000	5.9500	5.9000	5.9000	-7.813%	17	4,410	+66.780%
2025-12-18	6.3400	6.4000	6.3400	6.4000	-2.290%	331	4,408	+53.750%
2025-12-17	6.5000	6.5500	6.5000	6.5500	+14.711%	3	4,078	+50.229%
2025-12-16	6.2900	6.2900	5.7100	5.7100	-3.220%	21	4,075	+72.329%
2025-12-11	5.9000	5.9000	5.9000	5.9000	+1.724%	1	4,053	+66.780%
2025-12-09	5.8000	5.8000	5.8000	5.8000	+5.455%	1	4,053	+69.655%
2025-12-08	5.5000	5.5000	5.5000	5.5000	-2.655%	2	4,052	+78.909%
2025-12-04	5.6500	5.6500	5.6500	5.6500	-0.877%	1	4,054	+74.159%
2025-12-03	5.7000	5.7000	5.7000	5.7000	+6.542%	1	4,054	+72.632%
2025-12-02	5.4500	5.4500	5.3500	5.3500	-2.550%	502	4,053	+83.925%
2025-12-01	5.4900	5.4900	5.4900	5.4900	-7.264%	1	3,551	+79.235%
2025-11-28	5.9200	5.9200	5.9200	5.9200	-12.941%	5	3,551	+66.216%
2025-11-26	6.0000	6.8000	6.0000	6.8000	+11.475%	9	3,540	+44.706%
2025-11-20	6.1000	6.1000	6.1000	6.1000	-6.154%	1	3,540	+61.311%
2025-11-14	6.7000	6.7500	6.5000	6.5000	+5.863%	4	3,541	+51.385%
2025-11-13	6.1400	6.1400	6.1400	6.1400	-9.037%	5	3,540	+60.261%
2025-11-12	7.0000	7.0000	6.7000	6.7500	+4.651%	2,237	3,540	+45.778%
2025-11-11	6.1000	6.4500	6.1000	6.4500	+10.256%	27	1,479	+52.558%
2025-11-05	5.8500	5.8500	5.8500	5.8500	-2.500%	2	1,479	+68.205%
2025-11-04	6.0000	6.0000	6.0000	6.0000	+5.263%	2	1,479	+64.000%
2025-11-03	5.7000	5.7000	5.7000	5.7000	+14.458%	1	1,480	+72.632%
2025-10-31	4.9800	4.9800	4.9800	4.9800	+0.606%	30	1,480	+97.590%
2025-10-30	4.9500	4.9500	4.9500	4.9500	-5.714%	350	1,451	+98.788%
2025-10-28	5.0000	5.2500	5.0000	5.2500	-17.582%	9	1,476	+87.429%
2025-10-22	6.3700	6.3700	6.3700	6.3700	+11.754%	1	1,470	+54.474%
2025-10-20	6.3600	6.3600	5.7000	5.7000	-12.977%	2	1,470	+72.632%
2025-10-17	6.5500	6.5500	6.5500	6.5500	0.000%	27	1,469	+50.229%
2025-10-16	6.6000	6.6000	6.5500	6.5500	+0.769%	32	1,496	+50.229%
2025-10-15	6.7000	6.7000	6.5000	6.5000	-6.877%	108	1,518	+51.385%
2025-10-14	7.2700	7.2700	6.8000	6.9800	+7.385%	110	1,569	+40.974%
2025-10-13	6.5000	6.5500	6.4000	6.5000	-7.275%	45	1,649	+51.385%
2025-10-10	6.3000	7.0100	6.3000	7.0100	+34.808%	4	1,604	+40.371%
2025-10-09	4.8000	5.2900	4.8000	5.2000	+15.556%	90	1,603	+89.231%
2025-10-08	4.5500	4.6000	4.5000	4.5000	+7.143%	79	1,522	+118.667%
2025-10-07	3.9000	4.2000	3.9000	4.2000	+3.704%	120	1,329	+134.286%
2025-10-06	4.0000	4.1600	4.0000	4.0500	-4.706%	35	1,329	+142.963%
2025-10-02	4.2500	4.2500	4.2500	4.2500	-15.675%	1	1,300	+131.529%
2025-09-29	5.0400	5.0400	5.0400	5.0400	-13.846%	1	1,301	+95.238%
2025-09-26	5.8500	5.8500	5.8500	5.8500	+7.339%	5	1,301	+68.205%
2025-09-25	5.4500	5.4500	5.4500	5.4500	-0.909%	1	1,301	+80.550%
2025-09-24	5.5000	5.5000	5.5000	5.5000	-13.386%	5	1,301	+78.909%
2025-09-23	6.4000	6.4000	6.3500	6.3500	-0.781%	15	1,301	+54.961%
2025-09-22	6.4000	6.4000	6.4000	6.4000	-7.246%	10	1,301	+53.750%
2025-09-18	6.7300	6.9000	6.7300	6.9000	+6.154%	6	1,291	+42.609%
2025-09-17	6.5000	6.5000	6.5000	6.5000	-5.109%	5	1,286	+51.385%
2025-09-16	6.8000	6.8500	6.8000	6.8500	-13.181%	7	1,281	+43.650%
2025-09-12	8.3000	8.3000	7.8900	7.8900	-2.472%	7	1,285	+24.715%
2025-09-11	8.5000	8.5300	8.0900	8.0900	-17.533%	15	1,286	+21.632%
2025-09-10	9.6300	9.8100	9.6300	9.8100	+5.484%	2	1,281	+0.306%
2025-09-09	8.8300	9.3000	8.8300	9.3000	-13.488%	11	1,281	+5.806%
2025-09-08	10.3000	10.9000	10.3000	10.7500	-11.813%	5	1,292	-8.465%
2025-09-05	12.1900	12.1900	12.1900	12.1900	+7.876%	2	1,289	-19.278%
2025-09-03	11.1700	11.3000	11.1700	11.3000	+1.619%	4	1,289	-12.920%
2025-09-02	11.2200	11.2200	11.1200	11.1200	+3.538%	2	1,285	-11.511%
2025-08-29	12.5000	12.5000	10.7400	10.7400	-35.650%	14	1,276	-8.380%
2025-08-28	16.5000	16.6900	16.5000	16.6900	+8.588%	7	1,276	-41.043%
2025-08-22	15.3700	15.3800	15.3700	15.3700	-9.853%	5	1,269	-35.979%
2025-08-21	16.9500	17.0500	16.9500	17.0500	+1.307%	39	1,302	-42.287%
2025-08-20	16.5700	16.8300	16.5700	16.8300	+4.925%	4	1,263	-41.533%
2025-08-18	16.0400	16.0400	16.0400	16.0400	+14.571%	1	1,263	-38.653%
2025-08-13	14.0000	14.0000	14.0000	14.0000	-12.390%	1	1,262	-29.714%
2025-08-12	16.3100	16.3100	15.9800	15.9800	-7.683%	1,003	1,261	-38.423%
2025-08-11	16.8300	17.3500	16.8300	17.3100	+5.228%	6	260	-43.154%
2025-08-07	16.4500	16.4500	16.4500	16.4500	-6.268%	1	260	-40.182%
2025-08-05	17.4100	17.5500	17.4100	17.5500	-3.306%	2	259	-43.932%
2025-08-01	17.9500	18.1500	17.9500	18.1500	+9.009%	2	259	-45.785%
2025-07-31	16.5400	16.6500	16.4600	16.6500	-5.344%	7	259	-40.901%
2025-07-21	17.5900	17.5900	17.5900	17.5900	+4.454%	1	258	-44.059%
2025-07-18	16.8400	16.8400	16.8400	16.8400	-29.979%	1	257	-41.568%
2025-07-09	24.0500	24.0500	24.0500	24.0500	+5.482%	1	256	-59.085%
2025-07-07	22.8500	22.8500	22.8000	22.8000	+10.145%	150	256	-56.842%
2025-07-02	20.7000	20.7000	20.7000	20.7000	+3.242%	1	106	-52.464%
2025-06-20	20.0500	20.0500	20.0500	20.0500	-3.929%	200	105	-50.923%
2025-06-13	20.8700	20.8700	20.8700	20.8700	0.000%	10	5	-52.851%