Dark

BABA20260918P130
BABA Sep 18 2026 130.00 Put (BABA260918P00130000)
option OPRA

EOD

Jul 30, 2026

17.10-0.292%(-0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.4000	18.4000	17.1000	17.1000	-0.292%	12	6,422	0.000%
2026-07-28	17.3600	17.3600	17.1500	17.1500	-8.533%	2	6,414	-0.292%
2026-07-27	18.7500	18.7500	18.7500	18.7500	-4.239%	1	6,413	-8.800%
2026-07-24	19.8500	19.8500	19.3400	19.5800	+0.928%	12	6,414	-12.666%
2026-07-23	18.9500	19.4000	18.9500	19.4000	+9.605%	5	6,424	-11.856%
2026-07-22	17.7000	17.7000	17.7000	17.7000	+8.125%	1	6,427	-3.390%
2026-07-21	16.3700	16.3700	16.3700	16.3700	+12.897%	1	6,427	+4.459%
2026-07-20	15.7600	15.7600	14.2700	14.5000	-19.220%	59	6,427	+17.931%
2026-07-17	18.2000	18.3500	17.9500	17.9500	+12.893%	67	6,418	-4.735%
2026-07-16	15.8000	15.9000	15.8000	15.9000	-0.873%	35	6,375	+7.547%
2026-07-15	16.5000	16.5000	16.0000	16.0400	-21.450%	5	6,360	+6.608%
2026-07-10	19.1500	20.5500	18.9000	20.4200	-4.401%	62	6,359	-16.259%
2026-07-09	21.4600	21.4600	21.3600	21.3600	-7.332%	3	6,367	-19.944%
2026-07-08	25.5500	25.5500	23.0500	23.0500	-29.164%	69	6,367	-25.813%
2026-07-07	31.8300	32.5400	31.8300	32.5400	-5.517%	9	6,359	-47.449%
2026-07-02	35.1100	35.1100	34.4400	34.4400	+8.987%	13	6,375	-50.348%
2026-07-01	31.6000	31.6000	31.6000	31.6000	-8.006%	1	6,375	-45.886%
2026-06-30	35.7900	35.7900	34.3000	34.3500	-4.874%	82	6,375	-50.218%
2026-06-29	36.1300	36.1300	36.1100	36.1100	+1.862%	6	6,297	-52.645%
2026-06-26	36.8500	36.8500	35.4500	35.4500	+1.489%	3	6,291	-51.763%
2026-06-25	35.4000	35.4000	34.5400	34.9300	+19.012%	48	6,288	-51.045%
2026-06-24	29.3500	29.3500	29.3500	29.3500	+4.337%	1	6,328	-41.738%
2026-06-23	28.6100	28.6200	28.1300	28.1300	+6.553%	5	6,329	-39.211%
2026-06-22	26.0500	26.9000	26.0500	26.4000	+15.789%	7	6,328	-35.227%
2026-06-17	22.6500	22.8000	22.6300	22.8000	+5.850%	19	6,325	-25.000%
2026-06-16	23.0000	23.1800	21.5400	21.5400	+3.807%	89	6,335	-20.613%
2026-06-15	20.5000	20.7500	20.3200	20.7500	-3.263%	12	6,309	-17.590%
2026-06-12	21.6000	21.6000	21.4500	21.4500	-5.590%	2	6,303	-20.280%
2026-06-11	22.0000	22.7500	22.0000	22.7200	+26.222%	98	6,303	-24.736%
2026-06-10	18.0000	18.3000	18.0000	18.0000	+5.882%	10	6,255	-5.000%
2026-06-09	15.6500	17.5100	15.6500	17.0000	+5.459%	10	6,257	+0.588%
2026-06-08	16.5000	16.5000	16.1200	16.1200	-3.008%	2	6,256	+6.079%
2026-06-05	15.8600	16.6200	15.6700	16.6200	+23.385%	6	6,256	+2.888%
2026-06-04	13.3900	13.4700	13.3900	13.4700	+4.176%	5	6,256	+26.949%
2026-06-03	13.0600	13.0600	12.7700	12.9300	+12.337%	36	6,256	+32.251%
2026-06-02	10.9200	11.6600	10.6000	11.5100	-14.741%	132	6,259	+48.566%
2026-06-01	14.0200	14.0200	13.4500	13.5000	-6.250%	14	6,239	+26.667%
2026-05-29	14.7100	14.7100	14.2000	14.4000	+7.463%	69	6,235	+18.750%
2026-05-28	14.7000	14.7000	13.4000	13.4000	+5.181%	4	6,251	+27.612%
2026-05-27	12.7400	12.7400	12.7400	12.7400	+4.000%	2	6,249	+34.223%
2026-05-26	12.0000	12.2600	11.9000	12.2500	+2.510%	117	6,247	+39.592%
2026-05-22	12.5500	12.5500	11.9500	11.9500	+3.017%	44	6,139	+43.096%
2026-05-21	12.6500	12.6500	11.6000	11.6000	+17.172%	12	6,132	+47.414%
2026-05-20	10.4000	10.6500	9.8000	9.9000	+2.591%	82	6,132	+72.727%
2026-05-19	10.0500	10.1000	9.5600	9.6500	-10.233%	341	6,132	+77.202%
2026-05-18	10.6000	10.9000	10.2400	10.7500	-2.273%	126	6,132	+59.070%
2026-05-15	10.1500	11.1000	10.1500	11.0000	+27.610%	439	6,132	+55.455%
2026-05-14	9.0300	9.0300	8.1500	8.6200	+16.486%	108	5,918	+98.376%
2026-05-13	11.2500	11.2500	7.4000	7.4000	-31.354%	143	5,780	+131.081%
2026-05-12	10.0500	11.1200	10.0500	10.7800	+9.553%	326	5,780	+58.627%
2026-05-11	10.4300	10.4300	9.8400	9.8400	+4.681%	84	5,780	+73.780%
2026-05-08	8.5000	9.5000	8.5000	9.4000	+6.215%	32	5,738	+81.915%
2026-05-07	9.0000	9.2500	8.8500	8.8500	-3.804%	44	5,716	+93.220%
2026-05-06	9.6000	9.6000	8.8500	9.2000	-20.139%	77	5,705	+85.870%
2026-05-05	11.2500	11.5700	11.2500	11.5200	+2.400%	142	5,702	+48.438%
2026-05-04	11.1000	11.3500	10.7000	11.2500	-8.907%	294	5,699	+52.000%
2026-05-01	12.1000	12.3500	11.9700	12.3500	-1.984%	106	5,494	+38.462%
2026-04-30	12.9500	12.9500	12.6000	12.6000	0.000%	37	5,494	+35.714%
2026-04-29	12.6500	12.6500	12.5500	12.6000	-2.326%	170	5,492	+35.714%
2026-04-28	12.8400	12.9000	12.8000	12.9000	+10.256%	104	5,342	+32.558%
2026-04-27	12.1500	12.1600	11.7000	11.7000	+8.333%	28	5,240	+46.154%
2026-04-24	11.3000	11.4000	10.8000	10.8000	-14.692%	101	5,252	+58.333%
2026-04-23	12.4400	12.8800	12.3700	12.6600	+18.318%	18	5,235	+35.071%
2026-04-22	10.7200	10.8000	10.5800	10.7000	-2.283%	149	5,222	+59.813%
2026-04-21	10.3800	10.9500	10.3800	10.9500	+14.660%	116	5,107	+56.164%
2026-04-20	9.5500	9.5500	9.5500	9.5500	-0.934%	30	5,107	+79.058%
2026-04-17	9.4800	9.6400	9.4400	9.6400	-8.015%	8	5,077	+77.386%
2026-04-16	11.0500	11.1200	10.3800	10.4800	-15.142%	51	5,070	+63.168%
2026-04-15	12.7000	12.7500	12.3000	12.3500	-7.491%	50	5,076	+38.462%
2026-04-14	13.9000	13.9000	12.6500	13.3500	-9.797%	148	5,082	+28.090%
2026-04-13	15.5000	15.5000	14.8000	14.8000	-0.671%	39	5,107	+15.541%
2026-04-10	14.4000	14.9000	14.4000	14.9000	-1.325%	6	5,095	+14.765%
2026-04-09	15.2000	15.3000	15.0000	15.1000	-5.919%	38	5,091	+13.245%
2026-04-08	14.3300	16.1000	14.3300	16.0500	-19.549%	80	5,078	+6.542%
2026-04-07	19.7800	19.9500	19.7800	19.9500	+12.079%	5	5,058	-14.286%
2026-04-06	17.6500	17.8000	17.6500	17.8000	+3.488%	12	5,053	-3.933%
2026-04-01	16.8500	17.2500	16.6500	17.2000	+3.614%	428	5,055	-0.581%
2026-03-31	18.0000	18.0000	16.6000	16.6000	-9.537%	52	4,728	+3.012%
2026-03-30	17.7500	18.3500	17.4000	18.3500	+3.966%	65	4,698	-6.812%
2026-03-27	16.9000	17.6500	16.9000	17.6500	+5.373%	39	4,659	-3.116%
2026-03-26	15.3500	16.7500	15.3500	16.7500	+13.946%	10	4,691	+2.090%
2026-03-25	14.7500	14.9000	14.7000	14.7000	-9.816%	155	4,690	+16.327%
2026-03-24	16.5900	16.7000	16.3000	16.3000	+2.516%	116	4,591	+4.908%
2026-03-23	15.8500	16.3000	15.5000	15.9000	-11.568%	31	4,550	+7.547%
2026-03-20	16.9500	17.9800	16.9000	17.9800	+9.301%	52	4,580	-4.894%
2026-03-19	16.6500	17.1500	16.4500	16.4500	+43.043%	32	4,587	+3.951%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-5.116%	84	4,618	+48.696%
2026-03-17	11.9000	12.2000	11.6000	12.1200	-0.082%	265	4,644	+41.089%
2026-03-16	11.9500	12.1500	11.9000	12.1300	-8.245%	46	4,413	+40.973%
2026-03-13	12.8000	13.2200	12.8000	13.2200	-4.203%	64	4,374	+29.349%
2026-03-12	13.7000	13.8500	13.7000	13.8000	+6.564%	565	4,313	+23.913%
2026-03-11	13.0500	13.0500	12.9000	12.9500	-17.252%	118	3,878	+32.046%
2026-03-09	15.6500	15.6500	15.6500	15.6500	+8.455%	3	3,867	+9.265%
2026-03-06	15.1000	15.1000	14.3000	14.4300	-5.066%	28	3,864	+18.503%
2026-03-05	15.1600	15.6200	15.0000	15.2000	+12.760%	17	3,886	+12.500%
2026-03-04	13.5500	13.5500	13.4800	13.4800	+7.239%	6	3,886	+26.855%
2026-03-03	13.0000	13.0000	12.5700	12.5700	+23.115%	2	3,880	+36.038%
2026-03-02	10.4000	10.4000	10.2100	10.2100	+16.023%	4	3,880	+67.483%
2026-02-26	8.8000	8.8000	8.8000	8.8000	+15.789%	10	3,878	+94.318%
2026-02-25	7.6000	7.6000	7.6000	7.6000	-1.299%	1	3,868	+125.000%
2026-02-24	7.7000	7.7000	7.7000	7.7000	+3.356%	8	3,868	+122.078%
2026-02-20	8.5000	8.5000	7.4500	7.4500	-4.487%	753	3,868	+129.530%
2026-02-17	7.3000	7.8000	7.3000	7.8000	+20.000%	2	3,205	+119.231%
2026-02-09	6.5000	6.5000	6.5000	6.5000	-15.033%	2	3,203	+163.077%
2026-02-05	7.4900	7.6500	7.4900	7.6500	+2.000%	21	3,201	+123.529%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+31.579%	1	3,204	+128.000%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+5.556%	3	3,203	+200.000%
2026-01-30	5.4000	5.4000	5.4000	5.4000	-1.639%	8	3,200	+216.667%
2026-01-29	5.1000	5.4900	5.1000	5.4900	+18.065%	28	3,192	+211.475%
2026-01-22	4.6900	4.6900	4.6500	4.6500	-25.000%	7	3,219	+267.742%
2026-01-21	6.0000	6.2000	6.0000	6.2000	-6.061%	30	3,219	+175.806%
2026-01-20	6.1500	6.6000	6.1500	6.6000	+2.326%	15	3,220	+159.091%
2026-01-16	6.4500	6.4500	6.4500	6.4500	+18.349%	1	3,205	+165.116%
2026-01-15	5.5200	5.5200	5.3500	5.4500	-6.838%	11	3,205	+213.761%
2026-01-14	5.8500	5.8500	5.8500	5.8500	-0.847%	1	3,206	+192.308%
2026-01-13	6.4000	6.4200	5.9000	5.9000	-6.349%	8	3,206	+189.831%
2026-01-12	7.7100	7.7100	6.2500	6.3000	-31.298%	109	3,201	+171.429%
2026-01-09	9.2000	9.2500	9.1500	9.1700	+9.297%	103	3,131	+86.478%
2026-01-08	9.0700	9.0700	8.3000	8.3900	-18.385%	507	3,028	+103.814%
2026-01-07	10.2800	10.2800	10.2800	10.2800	+34.379%	1	3,234	+66.342%
2026-01-02	8.0500	8.0500	7.6500	7.6500	-21.939%	45	3,234	+123.529%
2025-12-31	9.8000	9.8000	9.8000	9.8000	+11.490%	6	3,241	+74.490%
2025-12-26	8.7900	8.7900	8.7900	8.7900	-3.407%	25	3,241	+94.539%
2025-12-23	9.1000	9.1000	9.1000	9.1000	+1.676%	10	3,216	+87.912%
2025-12-22	9.1500	9.1500	8.9500	8.9500	-4.278%	2	3,206	+91.061%
2025-12-16	9.6500	9.6500	9.3500	9.3500	+20.645%	2,511	3,214	+82.888%
2025-12-10	7.7500	7.7500	7.7500	7.7500	-3.727%	2	871	+120.645%
2025-12-05	8.0500	8.0500	8.0500	8.0500	-6.068%	1	873	+112.422%
2025-12-03	8.5400	8.5800	8.5400	8.5700	+1.420%	3	873	+99.533%
2025-12-02	8.4500	8.4500	8.4500	8.4500	+11.625%	500	872	+102.367%
2025-12-01	7.7100	7.7100	7.5700	7.5700	-18.162%	2	379	+125.892%
2025-11-26	9.0200	9.3000	9.0200	9.2500	-12.736%	262	206	+84.865%
2025-11-21	11.8500	11.8500	10.6000	10.6000	+4.950%	19	206	+61.321%
2025-11-20	10.3000	10.3000	10.1000	10.1000	-7.594%	2	206	+69.307%
2025-11-14	9.3000	10.9300	9.3000	10.9300	+29.349%	6	205	+56.450%
2025-11-06	8.4000	8.4500	8.4000	8.4500	-0.938%	16	200	+102.367%
2025-11-04	9.4000	9.4000	8.5300	8.5300	+0.353%	3	185	+100.469%
2025-10-23	8.5000	8.5000	8.5000	8.5000	-4.494%	10	184	+101.176%
2025-10-21	8.9000	8.9000	8.9000	8.9000	+0.451%	10	184	+92.135%
2025-10-20	8.8600	8.8600	8.8600	8.8600	-7.612%	3	174	+93.002%
2025-10-17	9.5900	9.5900	9.5900	9.5900	-6.348%	1	177	+78.311%
2025-10-14	10.2400	10.2400	10.2400	10.2400	+11.668%	20	176	+66.992%
2025-10-13	9.1700	9.1700	9.1700	9.1700	-10.798%	1	169	+86.478%
2025-10-10	10.0000	10.2800	10.0000	10.2800	+34.379%	6	169	+66.342%
2025-10-09	7.6500	7.6500	7.6500	7.6500	+13.333%	1	165	+123.529%
2025-10-08	6.7500	6.7500	6.7500	6.7500	+4.489%	1	165	+153.333%
2025-10-07	5.8000	6.4600	5.8000	6.4600	+13.333%	11	174	+164.706%
2025-10-06	5.7000	5.7000	5.7000	5.7000	-0.870%	2	174	+200.000%
2025-10-02	5.7500	5.7500	5.7500	5.7500	-18.324%	1	175	+197.391%
2025-09-29	7.0400	7.0400	7.0400	7.0400	-16.981%	1	175	+142.898%
2025-09-26	8.3500	8.5000	8.3500	8.4800	+6.667%	31	175	+101.651%
2025-09-25	7.9500	7.9500	7.9500	7.9500	+5.298%	1	159	+115.094%
2025-09-24	7.5500	7.5500	7.5500	7.5500	-17.215%	15	159	+126.490%
2025-09-23	9.1200	9.1200	9.1200	9.1200	-1.935%	1	144	+87.500%
2025-09-19	9.7000	9.7000	9.3000	9.3000	+0.432%	44	144	+83.871%
2025-09-17	9.2600	9.2600	9.2600	9.2600	-5.026%	4	101	+84.665%
2025-09-16	10.1000	10.1000	9.7500	9.7500	-7.845%	21	101	+75.385%
2025-09-15	10.0200	10.5800	9.9600	10.5800	-4.770%	4	81	+61.626%
2025-09-12	11.6400	11.6400	11.1100	11.1100	+0.725%	12	81	+53.915%
2025-09-11	11.8600	11.8600	11.0300	11.0300	-20.015%	40	69	+55.032%
2025-09-10	13.6600	13.7900	13.6600	13.7900	+5.670%	2	61	+24.003%
2025-09-09	13.0000	13.0500	12.9500	13.0500	-13.000%	24	61	+31.034%
2025-09-08	14.8000	15.0000	14.8000	15.0000	-15.493%	2	37	+14.000%
2025-09-04	16.6000	17.7500	16.6000	17.7500	+14.887%	2	36	-3.662%
2025-09-02	15.4500	15.4500	15.4500	15.4500	-3.438%	1	35	+10.680%
2025-08-29	17.9500	17.9500	16.0000	16.0000	-25.581%	3	35	+6.875%
2025-08-27	21.5000	21.5000	21.5000	21.5000	+10.256%	1	35	-20.465%
2025-08-26	19.5000	19.5000	19.5000	19.5000	-10.959%	1	35	-12.308%
2025-08-15	22.0000	22.0000	21.9000	21.9000	+0.459%	2	35	-21.918%
2025-08-14	21.0000	21.8000	21.0000	21.8000	+1.869%	2	35	-21.560%
2025-08-12	21.4000	21.4000	21.4000	21.4000	-9.052%	1	33	-20.093%
2025-08-11	23.2900	23.5300	23.2900	23.5300	+2.082%	2	32	-27.327%
2025-08-08	22.7700	23.0500	22.7700	23.0500	-2.413%	2	32	-25.813%
2025-08-05	23.4800	23.6700	23.4600	23.6200	-2.397%	6	32	-27.604%
2025-08-01	24.0500	24.2000	24.0500	24.2000	+7.556%	2	30	-29.339%
2025-07-31	22.5000	22.5000	22.2000	22.5000	+2.975%	7	30	-24.000%
2025-07-28	21.8500	21.8500	21.8500	21.8500	-11.179%	25	27	-21.739%
2025-07-15	24.6000	24.6000	24.6000	24.6000	-18.136%	1	2	-30.488%
2025-07-10	30.0500	30.0500	30.0500	30.0500	0.000%	1	1	-43.095%