Dark

BABA20260918P135
BABA Sep 18 2026 135.00 Put (BABA260918P00135000)
option OPRA

EOD

Jul 30, 2026

20.90-2.108%(-0.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.4200	22.7300	20.9000	20.9000	-2.108%	21	8,491	0.000%
2026-07-29	22.1900	22.5200	21.3500	21.3500	-0.559%	46	8,497	-2.108%
2026-07-28	21.8900	22.8000	21.1700	21.4700	-2.895%	39	8,497	-2.655%
2026-07-27	23.0000	23.4500	22.0000	22.1100	-6.115%	68	8,512	-5.473%
2026-07-24	24.2000	24.7200	23.3700	23.5500	+0.341%	29	8,516	-11.253%
2026-07-23	22.2500	23.6100	21.9500	23.4700	+9.673%	161	8,513	-10.950%
2026-07-22	21.5000	21.6300	20.8700	21.4000	+7.538%	46	8,524	-2.336%
2026-07-21	20.0500	20.1100	19.9000	19.9000	+7.451%	40	8,537	+5.025%
2026-07-20	19.5500	19.5500	17.9000	18.5200	-16.652%	28	8,510	+12.851%
2026-07-17	22.5000	22.6000	21.8700	22.2200	+11.546%	38	8,522	-5.941%
2026-07-16	19.7300	19.9200	19.7200	19.9200	-2.353%	12	8,538	+4.920%
2026-07-15	19.3300	20.4100	18.5500	20.4000	-17.308%	185	8,537	+2.451%
2026-07-14	24.3600	24.6700	24.0000	24.6700	-0.564%	20	8,499	-15.282%
2026-07-13	24.3200	25.0500	24.3200	24.8100	+0.323%	29	8,498	-15.760%
2026-07-10	23.1000	24.7300	23.1000	24.7300	-2.446%	57	8,484	-15.487%
2026-07-09	25.5500	25.5500	25.3000	25.3500	-7.414%	60	8,455	-17.554%
2026-07-08	29.7700	29.9300	27.3800	27.3800	-28.512%	78	8,487	-23.667%
2026-07-02	38.3000	38.3000	38.3000	38.3000	-5.642%	1	8,500	-45.431%
2026-06-30	40.5900	40.5900	40.5900	40.5900	+1.222%	1	8,500	-48.509%
2026-06-29	40.1000	40.1000	40.1000	40.1000	-1.232%	1	8,499	-47.880%
2026-06-26	41.3500	41.3500	40.2900	40.6000	+2.396%	57	8,500	-48.522%
2026-06-25	39.2500	39.6500	39.2500	39.6500	+19.644%	7	8,556	-47.289%
2026-06-23	33.6000	33.6000	33.1400	33.1400	+6.903%	11	8,556	-36.934%
2026-06-22	30.9000	31.6000	30.9000	31.0000	+2.310%	5	8,555	-32.581%
2026-06-18	29.9000	30.3100	29.7300	30.3000	+12.222%	49	8,551	-31.023%
2026-06-17	27.0000	27.0000	27.0000	27.0000	0.000%	20	8,551	-22.593%
2026-06-16	26.7500	27.0000	26.7500	27.0000	+5.181%	46	8,531	-22.593%
2026-06-11	26.2000	27.2000	25.6700	25.6700	+8.541%	11	8,531	-18.582%
2026-06-10	22.9600	23.6500	22.9600	23.6500	+18.073%	9	8,528	-11.628%
2026-06-09	19.9700	20.0300	19.9700	20.0300	+1.882%	10	8,523	+4.343%
2026-06-08	19.8100	19.8100	19.6400	19.6600	-0.355%	26	8,523	+6.307%
2026-06-05	17.3600	19.7300	17.3600	19.7300	+19.143%	26	8,497	+5.930%
2026-06-04	16.5700	16.5700	16.5600	16.5600	+1.595%	3	8,484	+26.208%
2026-06-03	16.1000	16.3000	16.1000	16.3000	+12.491%	5	8,484	+28.221%
2026-06-02	14.0500	14.4900	13.4000	14.4900	-15.362%	143	8,485	+44.237%
2026-06-01	16.9000	17.1200	16.9000	17.1200	-3.549%	11	8,463	+22.079%
2026-05-29	18.2000	18.2000	17.5500	17.7500	+4.106%	28	8,457	+17.746%
2026-05-28	17.9000	17.9000	17.0500	17.0500	+9.155%	19	8,461	+22.581%
2026-05-27	16.1000	16.1000	15.6200	15.6200	+3.787%	4	8,457	+33.803%
2026-05-26	15.2000	15.2000	15.0500	15.0500	+2.381%	53	8,455	+38.870%
2026-05-22	15.0500	15.0500	14.7000	14.7000	+5.000%	23	8,434	+42.177%
2026-05-21	15.3000	15.7500	14.0000	14.0000	+10.935%	424	8,176	+49.286%
2026-05-20	13.0800	13.4500	12.5000	12.6200	+3.020%	19	8,176	+65.610%
2026-05-19	12.6500	12.6500	12.1400	12.2500	-5.112%	77	8,119	+70.612%
2026-05-18	13.4800	13.4800	12.9100	12.9100	-8.892%	22	8,119	+61.890%
2026-05-15	13.2000	14.1700	13.2000	14.1700	+37.306%	39	8,119	+47.495%
2026-05-14	11.1500	11.5900	10.3000	10.3200	+6.282%	213	8,088	+102.519%
2026-05-13	10.4000	10.4500	9.4800	9.7100	-26.160%	71	7,850	+115.242%
2026-05-12	12.7000	13.8200	12.7000	13.1500	+6.048%	158	7,850	+58.935%
2026-05-11	12.7500	12.7500	12.1900	12.4000	+5.983%	270	7,850	+68.548%
2026-05-08	10.6000	11.7000	10.6000	11.7000	+4.464%	12	7,586	+78.632%
2026-05-07	10.6500	11.4000	10.6500	11.2000	-2.098%	257	7,580	+86.607%
2026-05-06	12.3000	12.3000	11.1000	11.4400	-21.103%	53	7,459	+82.692%
2026-05-05	14.0500	14.5000	13.9500	14.5000	+4.693%	116	7,441	+44.138%
2026-05-04	13.8400	13.9500	13.5900	13.8500	-8.460%	121	7,480	+50.903%
2026-05-01	14.9000	15.1300	14.8500	15.1300	-1.433%	13	7,428	+38.136%
2026-04-29	15.5500	15.5500	15.3500	15.3500	-2.971%	19	7,428	+36.156%
2026-04-28	15.6500	15.8200	15.6500	15.8200	+7.986%	21	7,424	+32.111%
2026-04-27	14.5900	14.9000	14.5900	14.6500	+10.985%	41	7,404	+42.662%
2026-04-24	14.0000	14.0000	13.2000	13.2000	-15.113%	102	7,378	+58.333%
2026-04-23	15.6500	15.6500	15.5500	15.5500	+18.341%	20	7,452	+34.405%
2026-04-22	13.2000	13.2000	13.0000	13.1400	-1.203%	24	7,452	+59.056%
2026-04-21	13.3000	13.4000	13.3000	13.3000	+9.465%	42	7,387	+57.143%
2026-04-20	12.2300	12.3000	12.0800	12.1500	+3.404%	30	7,387	+72.016%
2026-04-17	11.5800	11.7500	11.4300	11.7500	-7.115%	21	7,384	+77.872%
2026-04-16	13.4600	13.6000	12.3300	12.6500	-14.527%	94	7,383	+65.217%
2026-04-15	15.1500	15.2400	14.8000	14.8000	-8.359%	44	7,378	+41.216%
2026-04-14	16.0000	16.2500	15.0000	16.1500	-9.524%	1,020	7,369	+29.412%
2026-04-13	17.8500	17.8500	17.8500	17.8500	-4.800%	1	6,886	+17.087%
2026-04-09	19.2900	19.2900	18.7500	18.7500	-10.072%	11	6,886	+11.467%
2026-04-06	21.0200	21.0800	20.3500	20.8500	+5.570%	23	6,886	+0.240%
2026-04-01	19.7500	19.7500	19.7500	19.7500	-0.504%	20	6,883	+5.823%
2026-03-31	19.8500	19.8500	19.8500	19.8500	-7.545%	1	6,903	+5.290%
2026-03-30	20.8400	21.4700	20.8400	21.4700	+0.280%	10	6,883	-2.655%
2026-03-27	20.4300	21.4200	20.3700	21.4100	+8.735%	20	6,882	-2.382%
2026-03-26	19.6900	19.6900	19.6900	19.6900	+16.509%	1	6,882	+6.145%
2026-03-25	17.4000	17.4000	16.8000	16.9000	-14.861%	26	6,881	+23.669%
2026-03-24	19.8500	19.8500	19.8500	19.8500	+3.655%	490	6,858	+5.290%
2026-03-23	19.1500	19.1500	19.1500	19.1500	-6.357%	3	6,874	+9.138%
2026-03-20	19.9000	20.6000	19.9000	20.4500	+1.995%	6	6,874	+2.200%
2026-03-19	21.5000	21.5000	19.1900	20.0500	+32.343%	55	6,871	+4.239%
2026-03-18	14.6500	15.1500	14.6000	15.1500	+4.124%	94	6,916	+37.954%
2026-03-17	14.2500	14.6500	14.2500	14.5500	-1.020%	178	6,915	+43.643%
2026-03-16	14.4800	14.7000	14.4800	14.7000	-6.369%	13	6,767	+42.177%
2026-03-13	15.3000	15.8000	15.2000	15.7000	+0.641%	36	6,782	+33.121%
2026-03-11	15.6000	15.6000	15.6000	15.6000	+7.216%	1	6,779	+33.974%
2026-03-10	15.7500	15.7500	14.3900	14.5500	-16.138%	85	6,779	+43.643%
2026-03-09	18.5000	18.5000	17.3500	17.3500	-5.346%	6	6,738	+20.461%
2026-03-05	17.8000	18.5200	17.8000	18.3300	+10.755%	28	6,736	+14.021%
2026-03-04	16.0100	16.5500	16.0000	16.5500	+8.382%	52	6,719	+26.284%
2026-03-03	14.9200	16.0500	14.9200	15.2700	+16.122%	33	6,715	+36.870%
2026-03-02	13.4800	13.4800	13.1000	13.1500	+9.129%	56	6,712	+58.935%
2026-02-27	11.9400	12.0500	11.9400	12.0500	+11.677%	54	6,703	+73.444%
2026-02-26	10.7900	10.7900	10.7900	10.7900	+14.180%	10	6,732	+93.698%
2026-02-24	9.8500	9.8500	9.4500	9.4500	+3.279%	7	6,722	+121.164%
2026-02-20	9.9000	9.9000	9.1500	9.1500	-5.181%	3	6,721	+128.415%
2026-02-19	9.6500	9.6500	9.6500	9.6500	+8.427%	4,400	6,723	+116.580%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-5.319%	1	3,243	+134.831%
2026-02-13	9.1300	9.4000	9.1300	9.4000	+24.503%	10	3,249	+122.340%
2026-02-11	7.5500	7.5500	7.5500	7.5500	+5.594%	75	3,249	+176.821%
2026-02-10	7.1500	7.1500	7.1500	7.1500	-7.742%	31	3,174	+192.308%
2026-02-09	7.7500	7.7500	7.7500	7.7500	-17.989%	2	3,143	+169.677%
2026-02-05	9.2800	9.5500	9.2500	9.4500	+3.279%	510	3,146	+121.164%
2026-02-04	9.1500	9.1500	9.1500	9.1500	+13.948%	2	3,046	+128.415%
2026-02-03	8.2000	8.2000	8.0300	8.0300	+33.389%	3	3,046	+160.274%
2026-01-28	6.0200	6.0200	6.0200	6.0200	+3.436%	1	3,043	+247.176%
2026-01-22	5.7000	5.8500	5.7000	5.8200	-22.914%	21	3,044	+259.107%
2026-01-21	7.6000	7.6000	7.5500	7.5500	-8.485%	36	3,041	+176.821%
2026-01-20	7.8500	8.2500	7.8500	8.2500	+23.134%	3	3,041	+153.333%
2026-01-15	6.5300	6.7000	6.5300	6.7000	-5.634%	3	3,042	+211.940%
2026-01-14	7.0400	7.1000	6.9300	7.1000	+0.709%	7	3,044	+194.366%
2026-01-13	7.0500	7.0500	7.0500	7.0500	-8.442%	2	3,043	+196.454%
2026-01-12	8.8800	8.8800	7.7000	7.7000	-36.153%	70	3,041	+171.429%
2026-01-07	12.0600	12.0600	12.0600	12.0600	+16.747%	1	3,029	+73.300%
2026-01-06	10.3300	10.3300	10.3300	10.3300	+2.379%	1	3,028	+102.323%
2026-01-05	10.0900	10.0900	10.0900	10.0900	+7.226%	2	3,026	+107.136%
2026-01-02	9.4100	9.4100	9.4100	9.4100	-19.089%	2	3,026	+122.104%
2025-12-29	11.6300	11.6300	11.6300	11.6300	+5.727%	1	3,028	+79.708%
2025-12-19	11.0000	11.0000	11.0000	11.0000	-5.660%	3	3,028	+90.000%
2025-12-18	11.6600	11.6600	11.6600	11.6600	-0.171%	2	3,025	+79.245%
2025-12-17	11.6700	11.6800	11.6700	11.6800	-0.426%	3	3,023	+78.938%
2025-12-16	11.8100	11.8100	11.7300	11.7300	+15.909%	12	3,024	+78.176%
2025-12-04	10.1200	10.1200	10.1200	10.1200	+3.160%	1	3,012	+106.522%
2025-12-01	9.7300	9.8100	9.7300	9.8100	-5.673%	2	3,011	+113.048%
2025-11-28	10.4000	10.4000	10.4000	10.4000	-10.345%	1,000	3,011	+100.962%
2025-11-26	10.9000	11.6000	10.5500	11.6000	+5.647%	286	1,911	+80.172%
2025-11-25	10.9800	10.9800	10.9800	10.9800	+5.882%	1	1,911	+90.346%
2025-11-24	10.3700	10.3700	10.3700	10.3700	-19.300%	1	1,910	+101.543%
2025-11-21	12.8500	12.8500	12.8500	12.8500	+4.898%	9	1,909	+62.646%
2025-11-20	11.8000	12.2500	11.8000	12.2500	+5.603%	37	1,900	+70.612%
2025-11-17	11.6000	11.6000	11.6000	11.6000	-10.769%	9	1,896	+80.172%
2025-11-14	11.4300	13.0000	11.4300	13.0000	+22.642%	391	1,896	+60.769%
2025-11-13	10.6000	10.6000	10.6000	10.6000	+5.473%	350	1,505	+97.170%
2025-11-05	10.0500	10.0500	10.0500	10.0500	+1.005%	1	1,155	+107.960%
2025-11-04	10.2500	10.4000	9.7200	9.9500	-1.485%	2,026	1,154	+110.050%
2025-11-03	10.1000	10.1000	10.1000	10.1000	+12.222%	1	56	+106.931%
2025-10-30	9.0000	9.0000	9.0000	9.0000	-20.844%	1	56	+132.222%
2025-10-16	11.3700	11.3700	11.3700	11.3700	-4.293%	1	56	+83.817%
2025-10-14	11.8800	11.8800	11.8800	11.8800	-7.907%	1	57	+75.926%
2025-10-10	11.1000	12.9000	11.1000	12.9000	+63.291%	34	57	+62.016%
2025-10-07	7.8600	7.9000	7.8600	7.9000	-2.349%	3	24	+164.557%
2025-10-01	8.0900	8.0900	8.0900	8.0900	-2.764%	1	24	+158.344%
2025-09-29	8.2500	8.3200	8.2500	8.3200	-9.368%	3	24	+151.202%
2025-09-24	9.0000	9.2000	9.0000	9.1800	-16.164%	13	25	+127.669%
2025-09-23	10.5000	10.9500	10.5000	10.9500	-5.603%	6	26	+90.868%
2025-09-18	11.5500	11.6000	11.0100	11.6000	+11.538%	16	20	+80.172%
2025-09-17	10.4000	10.4000	10.4000	10.4000	-35.162%	1	16	+100.962%
2025-09-10	15.9600	16.0400	15.9600	16.0400	+3.618%	2	16	+30.299%
2025-09-09	15.4800	15.4800	15.4800	15.4800	-20.899%	10	16	+35.013%
2025-09-05	19.5300	19.5700	19.5300	19.5700	-4.069%	2	16	+6.796%
2025-09-04	20.0000	20.4000	20.0000	20.4000	+13.459%	3	16	+2.451%
2025-09-02	18.2000	18.2000	17.9100	17.9800	-4.107%	3	17	+16.240%
2025-08-29	18.4000	18.8500	18.3800	18.7500	-28.435%	17	2	+11.467%
2025-08-11	25.9700	26.2000	25.9700	26.2000	+0.230%	2	2	-20.229%
2025-08-07	25.8400	26.1400	25.8400	26.1400	-3.185%	2	2	-20.046%
2025-08-05	26.9000	27.0000	26.8200	27.0000	-3.743%	4	2	-22.593%
2025-08-01	27.3500	28.0500	27.3500	28.0500	+9.357%	4	1	-25.490%
2025-07-31	25.4000	25.7000	25.4000	25.6500	0.000%	6	1	-18.519%