Dark

BABA20260918P125
BABA Sep 18 2026 125.00 Put (BABA260918P00125000)
option OPRA

EOD

Jul 30, 2026

14.82+18.088%(+2.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.8200	14.8200	14.8200	14.8200	+18.088%	1	9,214	0.000%
2026-07-29	12.5500	12.5500	12.5500	12.5500	-8.394%	3	9,214	+18.088%
2026-07-28	13.7000	13.7000	13.7000	13.7000	-6.548%	1	9,214	+8.175%
2026-07-27	14.6600	14.6600	14.6600	14.6600	-11.152%	1	9,214	+1.091%
2026-07-24	16.5000	16.5000	16.5000	16.5000	+21.324%	2	9,213	-10.182%
2026-07-22	13.5400	13.8500	13.4900	13.6000	+7.256%	17	9,215	+8.971%
2026-07-21	12.6800	12.6800	12.6800	12.6800	+7.915%	1	9,215	+16.877%
2026-07-20	12.4600	12.4600	11.0000	11.7500	-18.966%	58	9,214	+26.128%
2026-07-17	14.2500	14.6700	14.2500	14.5000	+15.079%	10	9,245	+2.207%
2026-07-16	12.4500	12.6000	12.3000	12.6000	-4.328%	22	9,244	+17.619%
2026-07-15	12.7500	13.1700	11.8000	13.1700	-18.954%	334	9,253	+12.528%
2026-07-14	16.6300	16.6300	16.2500	16.2500	-3.504%	25	9,292	-8.800%
2026-07-13	16.8100	16.8400	16.8100	16.8400	+1.691%	2	9,273	-11.995%
2026-07-10	16.0000	16.6500	15.3600	16.5600	-5.263%	541	9,275	-10.507%
2026-07-09	17.5500	17.5500	17.1500	17.4800	-8.911%	9	9,245	-15.217%
2026-07-08	21.3000	21.3500	19.1900	19.1900	-32.143%	37	9,253	-22.772%
2026-07-07	28.0000	28.2800	28.0000	28.2800	-0.772%	3	9,254	-47.595%
2026-07-06	28.3500	29.4300	28.3500	28.5000	-5.567%	79	9,255	-48.000%
2026-07-02	29.4000	30.1800	28.3000	30.1800	+8.953%	35	9,145	-50.895%
2026-07-01	27.0500	27.7000	27.0500	27.7000	-5.846%	9	9,145	-46.498%
2026-06-30	30.8900	30.8900	29.4200	29.4200	-4.201%	4	9,144	-49.626%
2026-06-29	29.8300	30.9100	29.8300	30.7100	-0.935%	15	9,140	-51.742%
2026-06-26	32.2500	32.5000	30.4800	31.0000	+1.873%	60	9,132	-52.194%
2026-06-25	30.4500	30.4500	29.6700	30.4300	+14.700%	61	9,085	-51.298%
2026-06-24	25.0000	26.5300	24.7600	26.5300	+12.178%	19	9,077	-44.139%
2026-06-23	23.9000	24.4500	23.5400	23.6500	+7.647%	56	9,084	-37.336%
2026-06-22	22.0100	22.6700	21.7000	21.9700	+1.949%	19	9,150	-32.544%
2026-06-18	21.1500	21.5500	21.1500	21.5500	+15.860%	13	9,158	-31.230%
2026-06-17	18.3600	18.6000	18.2800	18.6000	+0.813%	23	9,158	-20.323%
2026-06-16	19.0500	19.1500	18.4500	18.4500	+9.756%	8	9,137	-19.675%
2026-06-15	16.8100	16.9500	16.8100	16.8100	-2.438%	3	9,141	-11.838%
2026-06-12	18.0100	18.0600	17.2300	17.2300	-4.754%	14	9,138	-13.987%
2026-06-11	18.0500	19.3500	17.9900	18.0900	+16.334%	15	9,136	-18.076%
2026-06-10	14.9600	15.7000	14.9500	15.5500	+14.760%	34	9,131	-4.695%
2026-06-09	12.4500	14.1400	12.4500	13.5500	+0.074%	23	9,141	+9.373%
2026-06-08	12.9200	13.5400	12.9200	13.5400	+7.036%	4,050	9,149	+9.453%
2026-06-05	11.9000	12.8400	11.8500	12.6500	+18.668%	38	6,833	+17.154%
2026-06-04	10.4000	10.7500	10.3500	10.6600	+4.000%	355	6,806	+39.024%
2026-06-03	10.3900	10.5500	10.0000	10.2500	+14.397%	1,461	6,740	+44.585%
2026-06-02	8.7000	9.1000	8.2500	8.9600	-15.869%	98	5,684	+65.402%
2026-06-01	11.0500	11.0500	10.6500	10.6500	-6.497%	113	5,668	+39.155%
2026-05-29	11.7500	11.7500	11.1500	11.3900	+5.953%	107	5,663	+30.114%
2026-05-28	11.1000	11.2600	10.6500	10.7500	+6.120%	36	5,662	+37.860%
2026-05-27	10.6200	10.6200	9.8800	10.1300	+5.301%	12	5,632	+46.298%
2026-05-26	9.2600	9.6900	9.2600	9.6200	+1.799%	210	5,636	+54.054%
2026-05-22	9.4500	9.6800	9.2000	9.4500	+5.000%	60	5,500	+56.825%
2026-05-21	9.6800	10.0000	8.9000	9.0000	+17.647%	33	5,486	+64.667%
2026-05-20	8.4400	8.4400	7.6500	7.6500	+2.000%	70	5,486	+93.725%
2026-05-19	7.7000	7.8500	7.4000	7.5000	-11.243%	129	5,519	+97.600%
2026-05-18	8.0200	8.4500	8.0200	8.4500	-3.429%	168	5,519	+75.385%
2026-05-15	9.5000	9.5000	8.3500	8.7500	+34.615%	600	5,519	+69.371%
2026-05-14	6.5500	6.5500	6.5000	6.5000	+6.557%	5	5,507	+128.000%
2026-05-13	6.7000	6.7000	5.6000	6.1000	-26.946%	20	5,505	+142.951%
2026-05-12	8.5000	8.6700	8.3000	8.3500	+6.369%	12	5,505	+77.485%
2026-05-11	8.2000	8.2000	7.6800	7.8500	+6.081%	26	5,505	+88.790%
2026-05-08	7.2000	7.4000	7.2000	7.4000	+7.246%	6	5,504	+100.270%
2026-05-07	6.8000	7.1300	6.8000	6.9000	-3.497%	66	5,503	+114.783%
2026-05-06	7.2500	7.3000	7.1500	7.1500	-20.556%	12	5,471	+107.273%
2026-05-05	9.1000	9.1000	8.9500	9.0000	0.000%	50	5,465	+64.667%
2026-05-04	8.7800	9.0500	8.7000	9.0000	-8.722%	230	5,458	+64.667%
2026-05-01	9.5000	9.8800	9.5000	9.8600	+0.612%	99	5,425	+50.304%
2026-04-30	10.4400	10.4800	9.8000	9.8000	+2.618%	30	5,425	+51.224%
2026-04-27	9.6500	9.7000	9.5500	9.5500	+10.405%	369	5,424	+55.183%
2026-04-24	9.4200	9.4200	8.6400	8.6500	-15.196%	4	5,396	+71.329%
2026-04-23	9.9200	10.2500	9.9200	10.2000	+17.919%	11	5,395	+45.294%
2026-04-22	8.6000	8.7000	8.6000	8.6500	-1.143%	25	5,393	+71.329%
2026-04-21	8.6900	8.8000	8.6500	8.7500	+4.167%	26	5,370	+69.371%
2026-04-16	8.8000	8.8000	8.3500	8.4000	-16.000%	74	5,370	+76.429%
2026-04-15	10.3500	10.4000	9.8000	10.0000	-5.660%	398	5,417	+48.200%
2026-04-14	10.6000	10.6500	10.2500	10.6000	-14.516%	80	5,643	+39.811%
2026-04-13	12.8500	12.8500	12.4000	12.4000	-1.116%	45	5,622	+19.516%
2026-04-10	11.7500	12.5500	11.7500	12.5400	+1.129%	63	5,617	+18.182%
2026-04-09	13.7500	13.7500	12.4000	12.4000	-2.131%	51	5,664	+19.516%
2026-04-08	12.5200	12.8500	12.5200	12.6700	-24.985%	8	5,664	+16.969%
2026-04-07	15.5500	16.8900	15.5500	16.8900	+14.508%	53	5,659	-12.256%
2026-04-06	14.5400	14.7500	14.5400	14.7500	-4.221%	4	5,668	+0.475%
2026-04-02	15.2000	15.4000	15.2000	15.4000	+6.944%	38	5,665	-3.766%
2026-04-01	13.4000	14.4000	13.4000	14.4000	+6.667%	428	5,665	+2.917%
2026-03-31	14.9500	15.0500	13.5000	13.5000	-13.848%	540	5,413	+9.778%
2026-03-30	15.0800	15.6700	14.7500	15.6700	+6.599%	1,069	5,128	-5.424%
2026-03-27	14.4000	14.7000	14.4000	14.7000	+5.075%	63	5,389	+0.816%
2026-03-26	13.8000	14.0500	13.7500	13.9900	+18.559%	24	5,402	+5.933%
2026-03-25	11.8000	11.8000	11.7500	11.8000	-12.268%	6	5,405	+25.593%
2026-03-24	13.9500	13.9500	13.4000	13.4500	+2.672%	150	5,403	+10.186%
2026-03-23	13.5000	13.5000	12.8000	13.1000	-11.785%	97	5,384	+13.130%
2026-03-20	14.1500	15.0000	14.0000	14.8500	+6.071%	2,126	5,365	-0.202%
2026-03-19	13.7500	14.3000	13.6500	14.0000	+40.845%	124	3,383	+5.857%
2026-03-18	9.3400	9.9400	9.3400	9.9400	-0.600%	1,648	3,311	+49.095%
2026-03-17	9.7500	10.0000	9.7500	10.0000	+0.908%	158	1,767	+48.200%
2026-03-16	9.8000	9.9300	9.7500	9.9100	-9.083%	20	1,657	+49.546%
2026-03-13	10.7700	10.9000	10.7700	10.9000	-5.217%	2	1,654	+35.963%
2026-03-12	11.5000	11.5000	11.5000	11.5000	+8.491%	28	1,652	+28.870%
2026-03-11	10.6000	10.6000	10.6000	10.6000	+6.533%	6	1,624	+39.811%
2026-03-10	9.9500	9.9500	9.9500	9.9500	-17.769%	2	1,624	+48.945%
2026-03-09	13.1000	13.1500	12.1000	12.1000	+1.340%	9	1,626	+22.479%
2026-03-06	11.9400	11.9400	11.9400	11.9400	-6.719%	2	1,624	+24.121%
2026-03-05	12.3000	12.8000	12.3000	12.8000	+10.823%	551	1,623	+15.781%
2026-03-04	10.9500	11.5500	10.9500	11.5500	+9.479%	55	1,778	+28.312%
2026-03-03	10.0000	10.5600	10.0000	10.5500	+26.347%	49	1,755	+40.474%
2026-03-02	8.7000	8.7000	8.3500	8.3500	+4.375%	4	1,749	+77.485%
2026-02-27	7.7000	8.0000	7.7000	8.0000	+9.589%	60	1,745	+85.250%
2026-02-26	7.2500	7.3000	7.2500	7.3000	+16.800%	10	1,737	+103.014%
2026-02-25	6.3000	6.3000	6.2500	6.2500	0.000%	102	1,760	+137.120%
2026-02-24	6.2800	6.2800	6.1500	6.2500	+4.167%	60	1,760	+137.120%
2026-02-20	6.5000	6.5000	6.0000	6.0000	-4.762%	1,202	1,730	+147.000%
2026-02-19	6.3000	6.3000	6.3000	6.3000	+0.800%	51	558	+135.238%
2026-02-05	6.0500	6.2500	6.0500	6.2500	+6.838%	29	579	+137.120%
2026-02-04	5.6400	5.8500	5.6400	5.8500	+36.047%	5	582	+153.333%
2026-01-30	4.3300	4.3300	4.2500	4.3000	+13.456%	15	578	+244.651%
2026-01-29	3.7900	3.7900	3.7900	3.7900	-7.335%	1	575	+291.029%
2026-01-27	4.1000	4.1000	4.0900	4.0900	-6.193%	2	575	+262.347%
2026-01-26	4.2900	4.3600	4.2900	4.3600	+5.060%	4	576	+239.908%
2026-01-23	4.1700	4.1700	4.1500	4.1500	+8.639%	4	574	+257.108%
2026-01-22	3.8200	3.8200	3.8200	3.8200	-23.600%	1	573	+287.958%
2026-01-21	4.9000	5.0000	4.9000	5.0000	-8.925%	13	573	+196.400%
2026-01-20	5.1500	5.5000	5.1500	5.4900	+6.602%	38	562	+169.945%
2026-01-16	5.1500	5.1500	5.1500	5.1500	+20.327%	25	569	+187.767%
2026-01-15	4.2500	4.2800	4.2500	4.2800	-9.895%	3	569	+246.262%
2026-01-14	4.7500	4.7500	4.7500	4.7500	-5.754%	1	571	+212.000%
2026-01-12	5.1100	5.1100	5.0400	5.0400	-25.882%	30	572	+194.048%
2026-01-08	6.8000	6.8000	6.8000	6.8000	-17.576%	3	562	+117.941%
2026-01-07	8.2300	8.2500	8.2000	8.2500	+11.186%	3	565	+79.636%
2026-01-06	7.3000	7.4200	7.3000	7.4200	+14.861%	15	564	+99.730%
2026-01-02	6.4600	6.4600	6.4600	6.4600	-8.757%	5	560	+129.412%
2025-12-26	7.0800	7.0800	7.0800	7.0800	-2.613%	5	555	+109.322%
2025-12-23	7.2700	7.2700	7.2700	7.2700	-0.683%	15	555	+103.851%
2025-12-22	7.4500	7.4500	7.3200	7.3200	-5.181%	2	540	+102.459%
2025-12-16	7.7900	7.7900	7.7200	7.7200	+4.465%	362	538	+91.969%
2025-12-15	7.7000	7.7000	7.3900	7.3900	+7.101%	27	208	+100.541%
2025-12-12	6.9000	6.9000	6.9000	6.9000	+4.545%	10	183	+114.783%
2025-12-08	6.7500	6.7500	6.6000	6.6000	-5.714%	7	173	+124.545%
2025-12-04	7.0000	7.0000	7.0000	7.0000	+2.941%	5	167	+111.714%
2025-12-02	6.8700	6.8700	6.8000	6.8000	-9.333%	2	162	+117.941%
2025-11-28	7.5000	7.5000	7.5000	7.5000	-2.597%	22	163	+97.600%
2025-11-26	7.7000	7.7000	7.7000	7.7000	+7.692%	13	163	+92.468%
2025-11-24	7.1500	7.1500	7.1500	7.1500	-25.365%	1	163	+107.273%
2025-11-21	9.5000	9.6000	9.5000	9.5800	+15.422%	33	162	+54.697%
2025-11-20	8.3000	8.3000	8.3000	8.3000	+7.792%	46	151	+78.554%
2025-11-18	8.0100	8.0100	7.7000	7.7000	-13.966%	3	122	+92.468%
2025-11-14	8.9500	8.9500	8.9500	8.9500	+26.056%	15	119	+65.587%
2025-11-13	7.1000	7.1000	7.1000	7.1000	-14.970%	1	134	+108.732%
2025-11-12	8.4400	8.4400	8.3500	8.3500	+16.134%	2	135	+77.485%
2025-11-05	7.1500	7.2000	7.1500	7.1900	+2.714%	5	134	+106.120%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+2.190%	1	134	+111.714%
2025-11-03	7.1600	7.1600	6.8500	6.8500	-7.432%	2	134	+116.350%
2025-10-22	7.4500	7.4500	7.4000	7.4000	+5.714%	15	134	+100.270%
2025-10-20	7.0000	7.0000	7.0000	7.0000	-10.828%	1	124	+111.714%
2025-10-15	7.8500	7.8500	7.8500	7.8500	-5.422%	1	124	+88.790%
2025-10-14	8.3000	8.3000	8.3000	8.3000	-8.287%	1	124	+78.554%
2025-10-10	7.6000	9.0500	7.6000	9.0500	+42.520%	5	123	+63.757%
2025-10-09	5.7100	6.3500	5.7100	6.3500	+35.106%	8	120	+133.386%
2025-10-06	4.7000	4.7000	4.7000	4.7000	-6.931%	5	118	+215.319%
2025-10-03	4.6000	5.0500	4.5000	5.0500	+4.124%	5	116	+193.465%
2025-10-02	4.8500	4.8500	4.8500	4.8500	-19.167%	2	118	+205.567%
2025-09-30	6.0000	6.0000	6.0000	6.0000	-11.765%	1	116	+147.000%
2025-09-26	7.0500	7.1500	6.8000	6.8000	+9.501%	36	116	+117.941%
2025-09-24	6.3500	6.3500	6.2100	6.2100	-22.953%	16	85	+138.647%
2025-09-22	7.4000	8.0600	7.4000	8.0600	-3.473%	16	85	+83.871%
2025-09-18	8.3500	8.3500	8.3500	8.3500	+10.596%	5	70	+77.485%
2025-09-17	7.5500	7.5500	7.5500	7.5500	-9.036%	1	70	+96.291%
2025-09-16	8.3000	8.3000	8.3000	8.3000	-12.815%	1	70	+78.554%
2025-09-11	9.7600	9.7600	9.5200	9.5200	-17.217%	9	69	+55.672%
2025-09-10	11.5000	11.5000	11.5000	11.5000	+2.313%	6	68	+28.870%
2025-09-09	11.0500	11.2400	10.6500	11.2400	-20.000%	6	71	+31.851%
2025-09-05	14.4500	14.5500	14.0500	14.0500	-6.333%	7	69	+5.480%
2025-09-04	15.1000	15.1000	15.0000	15.0000	+11.940%	3	73	-1.200%
2025-09-03	13.4000	13.4000	13.4000	13.4000	+2.290%	10	73	+10.597%
2025-09-02	13.2500	13.3000	13.1000	13.1000	-0.983%	33	63	+13.130%
2025-08-29	15.0000	15.0000	13.2000	13.2300	-22.812%	19	75	+12.018%
2025-08-25	17.2000	17.2000	17.1400	17.1400	-6.082%	16	75	-13.536%
2025-08-22	18.5500	18.5500	18.2500	18.2500	-5.685%	26	59	-18.795%
2025-08-20	19.3500	19.4500	19.3500	19.3500	+2.653%	27	85	-23.411%
2025-08-18	18.8500	18.8500	18.8500	18.8500	+1.235%	10	59	-21.379%
2025-08-14	18.8500	18.8500	18.6200	18.6200	+8.193%	6	50	-20.408%
2025-08-13	16.0000	17.2100	16.0000	17.2100	-13.734%	19	53	-13.887%
2025-08-11	19.7000	20.4200	19.7000	19.9500	+2.571%	10	47	-25.714%
2025-08-07	19.4500	19.4500	19.4500	19.4500	-5.076%	3	45	-23.805%
2025-08-05	20.3500	20.4900	20.3100	20.4900	-4.476%	4	43	-27.672%
2025-08-01	21.3500	21.4500	21.3500	21.4500	+10.283%	2	43	-30.909%
2025-07-31	19.3500	19.4500	19.1300	19.4500	-2.408%	10	42	-23.805%
2025-07-30	19.9300	19.9300	19.9300	19.9300	+1.944%	2	42	-25.640%
2025-07-29	19.5500	19.5500	19.5500	19.5500	+3.659%	25	40	-24.194%
2025-07-28	18.8600	18.8600	18.8600	18.8600	-15.804%	5	15	-21.421%
2025-06-17	22.4000	22.4000	22.4000	22.4000	+1.220%	5	10	-33.839%
2025-06-16	22.1300	22.1300	22.1300	22.1300	+3.751%	5	5	-33.032%
2025-06-06	21.4300	21.4300	21.3300	21.3300	0.000%	40	20	-30.520%