Dark

BABA20260918P140
BABA Sep 18 2026 140.00 Put (BABA260918P00140000)
option OPRA

EOD

Jul 30, 2026

25.95+0.855%(+0.22)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	26.9600	27.2700	25.8700	25.9500	+0.855%	20	5,837	0.000%
2026-07-29	26.5900	26.8000	25.7200	25.7300	-0.271%	42	5,836	+0.855%
2026-07-28	26.1900	27.2200	25.5000	25.8000	-2.494%	18	5,837	+0.581%
2026-07-27	27.5000	27.8200	26.4500	26.4600	-5.668%	47	5,839	-1.927%
2026-07-24	28.9500	29.3200	27.7300	28.0500	+1.045%	28	5,836	-7.487%
2026-07-23	26.6200	27.9700	26.1200	27.7600	+8.650%	158	5,837	-6.520%
2026-07-22	26.1000	26.1000	25.0200	25.5500	+6.370%	49	5,842	+1.566%
2026-07-21	24.0700	24.2200	24.0200	24.0200	+7.232%	40	5,848	+8.035%
2026-07-20	23.4600	23.4600	21.8700	22.4000	-15.789%	20	5,820	+15.848%
2026-07-17	26.8000	27.1600	26.0300	26.6000	+11.530%	32	5,837	-2.444%
2026-07-16	23.8000	23.8600	23.6300	23.8500	-2.454%	10	5,860	+8.805%
2026-07-15	23.2300	24.4500	22.5000	24.4500	-15.544%	33	5,870	+6.135%
2026-07-14	28.5900	28.9500	28.2700	28.9500	-0.822%	18	5,884	-10.363%
2026-07-13	28.7900	29.4400	28.7900	29.1900	+0.620%	29	5,900	-11.100%
2026-07-10	26.8700	29.0100	26.8700	29.0100	-3.461%	54	5,877	-10.548%
2026-07-09	30.0500	30.0500	30.0500	30.0500	-7.253%	1	5,835	-13.644%
2026-07-08	32.4000	32.4000	32.4000	32.4000	-22.395%	4	5,836	-19.907%
2026-07-01	41.7500	41.7500	41.7500	41.7500	-4.789%	22	5,841	-37.844%
2026-06-30	43.8500	43.8500	43.8500	43.8500	-2.879%	1	5,863	-40.821%
2026-06-29	44.4500	45.1500	44.2800	45.1500	-0.573%	11	5,864	-42.525%
2026-06-26	45.2000	45.4800	45.2000	45.4100	+0.911%	17	5,864	-42.854%
2026-06-25	45.0000	45.0000	45.0000	45.0000	+16.009%	1	5,863	-42.333%
2026-06-24	39.7000	39.7000	38.7900	38.7900	+2.079%	13	5,885	-33.101%
2026-06-23	38.0000	38.0000	38.0000	38.0000	+7.405%	2	5,885	-31.711%
2026-06-22	35.5000	35.5000	35.3700	35.3800	+2.343%	26	5,883	-26.653%
2026-06-18	34.9500	34.9500	34.5700	34.5700	+7.028%	4	5,905	-24.935%
2026-06-17	31.5400	32.3000	31.5100	32.3000	+6.671%	3	5,905	-19.659%
2026-06-16	31.1600	31.4000	30.2800	30.2800	+5.029%	29	5,899	-14.300%
2026-06-15	28.4700	28.8300	28.4700	28.8300	-4.219%	2	5,872	-9.990%
2026-06-12	29.7100	30.5000	29.7100	30.1000	+1.245%	16	5,874	-13.787%
2026-06-11	30.8400	31.6400	29.7300	29.7300	+8.109%	48	5,875	-12.714%
2026-06-10	27.2400	27.5000	27.2400	27.5000	+18.280%	3	5,915	-5.636%
2026-06-09	22.9700	23.2500	22.9700	23.2500	+1.087%	13	5,912	+11.613%
2026-06-08	23.0000	23.0000	23.0000	23.0000	-3.766%	9	5,899	+12.826%
2026-06-05	21.0300	23.9000	21.0300	23.9000	+19.440%	153	5,908	+8.577%
2026-06-04	19.5000	20.1000	19.5000	20.0100	+17.706%	11	6,035	+29.685%
2026-06-02	16.6500	17.0000	16.6000	17.0000	-16.870%	65	6,030	+52.647%
2026-06-01	20.4500	20.4500	20.4500	20.4500	-4.528%	1	6,031	+26.895%
2026-05-29	21.8500	21.8500	21.1000	21.4200	+6.780%	6	6,030	+21.148%
2026-05-28	21.0500	21.1200	19.9600	20.0600	+4.208%	15	6,026	+29.362%
2026-05-27	20.0500	20.0600	18.8300	19.2500	+5.191%	13	6,017	+34.805%
2026-05-26	18.3000	18.3000	18.3000	18.3000	-0.272%	1	6,007	+41.803%
2026-05-22	18.7100	18.7100	17.8000	18.3500	+4.857%	43	6,007	+41.417%
2026-05-21	18.1500	18.4500	17.5000	17.5000	+10.759%	163	5,870	+48.286%
2026-05-20	15.8000	15.8000	15.8000	15.8000	+4.636%	1	5,870	+64.241%
2026-05-19	15.6500	15.6500	14.8900	15.1000	-9.581%	84	5,855	+71.854%
2026-05-18	16.3200	16.7000	16.3200	16.7000	-0.477%	2	5,855	+55.389%
2026-05-15	16.3600	16.8300	16.2000	16.7800	+26.165%	10	5,855	+54.648%
2026-05-14	13.8000	14.1000	12.7000	13.3000	+11.859%	960	5,854	+95.113%
2026-05-13	15.6000	15.6000	11.8900	11.8900	-25.688%	227	5,398	+118.251%
2026-05-12	16.4500	16.4500	15.9000	16.0000	+5.960%	410	5,398	+62.188%
2026-05-11	15.8000	15.8000	14.9600	15.1000	+5.447%	66	5,398	+71.854%
2026-05-08	14.1000	14.3200	14.1000	14.3200	+4.070%	3	5,392	+81.215%
2026-05-07	13.1700	14.0500	13.1700	13.7600	-1.574%	87	5,393	+88.590%
2026-05-06	14.6100	14.6100	13.6500	13.9800	-17.765%	259	5,420	+85.622%
2026-05-05	17.0000	17.0000	17.0000	17.0000	+0.890%	2	5,471	+52.647%
2026-05-04	16.1500	16.8500	16.0000	16.8500	-7.009%	147	5,469	+54.006%
2026-05-01	18.0000	18.1400	17.9500	18.1200	+0.779%	37	5,403	+43.212%
2026-04-30	19.2500	19.2500	17.9800	17.9800	-3.333%	151	5,403	+44.327%
2026-04-29	18.4500	18.6000	18.4500	18.6000	+4.789%	4	5,255	+39.516%
2026-04-27	17.8000	17.8000	17.7500	17.7500	+9.907%	2	5,255	+46.197%
2026-04-24	16.1500	16.1500	16.1500	16.1500	-13.032%	1	5,253	+60.681%
2026-04-23	18.1500	18.5700	18.1500	18.5700	+14.630%	16	5,252	+39.742%
2026-04-22	15.8500	16.2000	15.8500	16.2000	-1.099%	11	5,246	+60.185%
2026-04-21	15.4500	16.5300	15.4500	16.3800	+11.809%	108	5,250	+58.425%
2026-04-20	15.0500	15.0500	14.6300	14.6500	+2.448%	33	5,250	+77.133%
2026-04-17	14.0500	14.3000	13.6800	14.3000	-8.039%	86	5,257	+81.469%
2026-04-16	16.1000	16.2500	14.8500	15.5500	-13.370%	73	5,217	+66.881%
2026-04-15	17.9500	18.1500	17.7400	17.9500	-4.267%	12	5,201	+44.568%
2026-04-14	18.5000	18.7500	18.5000	18.7500	-13.991%	10	5,207	+38.400%
2026-04-13	21.8000	21.8000	21.8000	21.8000	+2.830%	1	5,214	+19.037%
2026-04-10	20.8400	21.2000	20.8400	21.2000	+0.952%	3	5,213	+22.406%
2026-04-09	22.6500	22.6500	21.0000	21.0000	-6.250%	11	5,211	+23.571%
2026-04-08	22.4000	22.4000	22.4000	22.4000	-17.435%	2	5,202	+15.848%
2026-04-07	27.2500	27.2500	27.0000	27.1300	+9.263%	4	5,204	-4.349%
2026-04-02	25.6400	25.6400	24.8300	24.8300	+8.665%	2	5,203	+4.511%
2026-03-31	24.8000	24.8000	22.8500	22.8500	-8.964%	11	5,203	+13.567%
2026-03-30	24.5200	25.1000	24.5200	25.1000	+9.368%	118	5,192	+3.386%
2026-03-26	22.9500	22.9500	22.9500	22.9500	+14.179%	4	5,171	+13.072%
2026-03-25	20.4500	20.4500	19.9500	20.1000	-9.337%	14	5,167	+29.104%
2026-03-23	23.0500	23.0500	22.1700	22.1700	-6.258%	7	5,168	+17.050%
2026-03-20	23.6500	23.6500	23.6500	23.6500	+1.328%	1	5,173	+9.725%
2026-03-19	24.3000	24.3000	23.3000	23.3400	+29.451%	20	5,172	+11.183%
2026-03-18	17.2500	18.0300	17.2500	18.0300	+4.826%	2	5,162	+43.927%
2026-03-17	17.0500	17.2000	17.0000	17.2000	-1.433%	105	5,162	+50.872%
2026-03-16	16.6500	17.4500	16.6500	17.4500	-5.163%	304	5,162	+48.711%
2026-03-13	17.9500	18.5000	17.6000	18.4000	-5.398%	2,123	4,862	+41.033%
2026-03-12	19.4500	19.4500	19.4500	19.4500	+3.457%	3	4,169	+33.419%
2026-03-11	18.8000	18.8000	18.8000	18.8000	+12.575%	4	4,169	+38.032%
2026-03-10	17.0000	17.0000	16.7000	16.7000	-18.853%	2	4,169	+55.389%
2026-03-09	20.1500	20.8000	20.1500	20.5800	-4.501%	29	4,168	+26.093%
2026-03-05	20.8500	21.6000	20.8500	21.5500	+12.533%	73	4,184	+20.418%
2026-03-04	19.0000	19.1500	19.0000	19.1500	+8.192%	31	4,182	+35.509%
2026-03-03	17.6900	18.9200	17.5500	17.7000	+20.408%	559	4,180	+46.610%
2026-03-02	16.0900	16.2000	14.7000	14.7000	+2.797%	67	4,360	+76.531%
2026-02-27	14.5600	14.5600	14.1100	14.3000	+11.284%	34	4,343	+81.469%
2026-02-26	12.8000	13.6500	12.8000	12.8500	+7.893%	414	4,359	+101.946%
2026-02-25	12.0000	12.0000	11.9000	11.9100	+3.565%	23	4,223	+117.884%
2026-02-24	11.8500	11.8500	11.4000	11.5000	+5.991%	46	4,223	+125.652%
2026-02-23	10.8500	10.8500	10.8500	10.8500	-2.691%	1,000	4,181	+139.171%
2026-02-20	11.1500	11.1500	11.1500	11.1500	-2.705%	1	3,221	+132.735%
2026-02-17	11.4600	11.4600	11.4600	11.4600	-4.500%	6	3,222	+126.440%
2026-02-13	12.0000	12.0000	12.0000	12.0000	+14.833%	40	3,222	+116.250%
2026-02-12	10.9000	10.9000	10.4500	10.4500	+17.416%	12	3,222	+148.325%
2026-02-10	8.9000	8.9000	8.9000	8.9000	-4.301%	3	3,218	+191.573%
2026-02-09	9.3000	9.3000	9.3000	9.3000	-5.102%	2	3,221	+179.032%
2026-02-06	10.3000	10.3000	9.8000	9.8000	-7.547%	20	3,221	+164.796%
2026-02-05	11.1500	11.1500	10.6000	10.6000	+1.435%	20	3,232	+144.811%
2026-02-04	10.4000	10.4500	10.4000	10.4500	+4.500%	3	3,233	+148.325%
2026-02-03	9.3200	10.0000	9.3200	10.0000	+22.549%	67	3,232	+159.500%
2026-01-29	8.1700	8.1700	8.1000	8.1600	+2.642%	5	3,202	+218.015%
2026-01-27	7.9500	7.9500	7.9500	7.9500	-3.049%	1	3,205	+226.415%
2026-01-26	8.5500	8.5500	7.8500	8.2000	+5.670%	11	3,205	+216.463%
2026-01-23	7.7100	7.7600	7.7100	7.7600	+11.655%	3	3,203	+234.407%
2026-01-22	7.1000	7.1000	6.9000	6.9500	-17.751%	40	3,203	+273.381%
2026-01-21	8.7500	9.2500	8.4500	8.4500	-13.776%	194	3,210	+207.101%
2026-01-20	9.4500	9.8000	9.1200	9.8000	+6.406%	13	3,153	+164.796%
2026-01-16	9.4500	9.6500	9.2100	9.2100	+18.686%	79	3,090	+181.759%
2026-01-15	8.8500	8.8500	7.7600	7.7600	-7.619%	17	3,090	+234.407%
2026-01-14	8.3500	8.5000	8.3500	8.4000	-4.977%	33	3,087	+208.929%
2026-01-13	9.2200	9.2200	8.6500	8.8400	-3.493%	4	3,081	+193.552%
2026-01-12	9.5500	9.5500	9.1600	9.1600	-26.010%	6	3,082	+183.297%
2026-01-08	13.5200	13.5200	12.2000	12.3800	-14.266%	2,002	3,083	+109.612%
2026-01-07	14.5000	14.8500	14.3900	14.4400	+10.229%	966	1,422	+79.709%
2026-01-06	13.1000	13.1000	13.1000	13.1000	+16.444%	10	795	+98.092%
2026-01-05	12.0600	12.0600	11.2500	11.2500	-2.174%	2	789	+130.667%
2026-01-02	11.5600	11.5600	11.5000	11.5000	-19.185%	11	789	+125.652%
2025-12-31	14.2300	14.2300	14.2300	14.2300	+4.632%	5	779	+82.361%
2025-12-30	13.5500	13.7200	13.5500	13.6000	-3.409%	23	779	+90.809%
2025-12-29	14.0000	14.0800	14.0000	14.0800	+8.308%	6	782	+84.304%
2025-12-24	13.0000	13.0000	13.0000	13.0000	+0.386%	450	326	+99.615%
2025-12-22	12.9500	12.9500	12.9500	12.9500	-3.717%	25	326	+100.386%
2025-12-16	14.0800	14.0800	13.4500	13.4500	+0.448%	15	301	+92.937%
2025-12-15	13.4700	13.4700	13.3900	13.3900	+9.306%	7	306	+93.801%
2025-12-12	12.2500	12.2500	12.2500	12.2500	+0.989%	1	311	+111.837%
2025-12-11	12.8000	12.8000	12.1300	12.1300	+5.022%	2	312	+113.932%
2025-12-05	11.5500	11.5500	11.5500	11.5500	-3.830%	71	311	+124.675%
2025-12-04	12.0000	12.1500	12.0000	12.0100	-7.615%	32	240	+116.070%
2025-11-25	13.0000	13.0000	13.0000	13.0000	+7.884%	1	233	+99.615%
2025-11-24	12.0500	12.0500	12.0500	12.0500	-20.199%	1	233	+115.353%
2025-11-21	15.1000	15.1000	15.1000	15.1000	+6.865%	1	232	+71.854%
2025-11-20	13.5000	14.1300	13.5000	14.1300	+4.280%	149	232	+83.652%
2025-11-17	13.2700	13.7100	13.2700	13.5500	+2.110%	17	187	+91.513%
2025-11-14	13.2700	13.2700	13.2700	13.2700	-2.784%	2	196	+95.554%
2025-11-12	13.6500	13.6500	13.6500	13.6500	+5.000%	3	198	+90.110%
2025-11-11	13.0000	13.0000	13.0000	13.0000	+8.333%	30	195	+99.615%
2025-11-10	12.0000	12.0000	12.0000	12.0000	+6.289%	5	165	+116.250%
2025-11-06	11.2900	11.2900	11.2900	11.2900	-5.285%	10	160	+129.849%
2025-11-04	12.8500	13.0500	11.9200	11.9200	-0.667%	35	170	+117.701%
2025-11-03	12.0000	12.0000	12.0000	12.0000	+16.505%	1	134	+116.250%
2025-10-30	10.2000	10.3000	10.1800	10.3000	+0.980%	4	134	+151.942%
2025-10-28	10.2000	10.2000	10.2000	10.2000	+6.029%	1	130	+154.412%
2025-10-27	9.6200	9.6200	9.6200	9.6200	-7.411%	3	129	+169.751%
2025-10-24	10.6600	10.6600	10.3900	10.3900	-10.043%	3	129	+149.759%
2025-10-20	11.5500	11.5500	11.5500	11.5500	-9.624%	12	131	+124.675%
2025-10-15	12.4500	12.7800	12.4500	12.7800	+2.568%	12	131	+103.052%
2025-10-13	12.4600	12.4600	12.4600	12.4600	-4.521%	1	122	+108.266%
2025-10-10	12.0000	13.0500	12.0000	13.0500	+24.286%	12	122	+98.851%
2025-10-09	10.5000	10.5000	10.5000	10.5000	+11.347%	5	120	+147.143%
2025-10-08	9.4300	9.4300	9.4300	9.4300	+15.000%	1	115	+175.186%
2025-10-06	8.0500	8.2000	8.0500	8.2000	0.000%	6	114	+216.463%
2025-10-03	7.8000	8.2000	7.8000	8.2000	-0.606%	11	110	+216.463%
2025-10-02	8.5000	8.5000	8.2500	8.2500	-16.244%	25	102	+214.545%
2025-09-29	9.8500	9.8500	9.8500	9.8500	-14.719%	5	77	+163.452%
2025-09-26	11.5500	11.5500	11.5500	11.5500	+4.525%	5	77	+124.675%
2025-09-25	11.0500	11.0500	11.0500	11.0500	-13.265%	1	72	+134.842%
2025-09-23	13.0000	13.0000	12.6800	12.7400	-0.391%	8	73	+103.689%
2025-09-19	12.8000	12.8000	12.7900	12.7900	-5.259%	3	70	+102.893%
2025-09-18	13.5300	13.5300	13.3000	13.5000	+8.871%	9	67	+92.222%
2025-09-17	12.6800	12.7000	12.4000	12.4000	-6.486%	55	64	+109.274%
2025-09-16	14.3500	14.3500	13.2600	13.2600	-6.422%	3	73	+95.701%
2025-09-15	14.1700	14.1700	14.1700	14.1700	-7.987%	1	73	+83.133%
2025-09-12	15.3000	15.4000	15.3000	15.4000	+3.010%	4	73	+68.506%
2025-09-11	16.8500	16.8500	14.9000	14.9500	-19.624%	7	73	+73.579%
2025-09-10	18.0600	18.6000	18.0600	18.6000	+5.682%	3	73	+39.516%
2025-09-09	17.6000	17.6000	17.6000	17.6000	-12.438%	2	72	+47.443%
2025-09-08	20.0200	20.3000	20.0200	20.1000	-13.882%	9	72	+29.104%
2025-09-04	23.2100	23.3400	23.2100	23.3400	+10.250%	2	72	+11.183%
2025-09-03	21.1600	21.1700	21.1600	21.1700	+2.024%	2	72	+22.579%
2025-09-02	20.7000	20.7500	20.7000	20.7500	-1.891%	2	70	+25.060%
2025-08-29	21.1700	21.1700	21.1500	21.1500	-25.133%	5	70	+22.695%
2025-08-27	28.7700	28.8500	28.2500	28.2500	+6.927%	7	70	-8.142%
2025-08-25	26.3000	26.5300	25.8300	26.4200	-12.632%	63	63	-1.779%
2025-08-11	30.0100	30.3000	30.0100	30.2400	+1.818%	4	1	-14.187%
2025-08-08	29.4900	29.7000	29.4900	29.7000	+2.591%	2	1	-12.626%
2025-08-07	29.2700	29.5500	28.8100	28.9500	-5.175%	4	1	-10.363%
2025-08-05	30.3800	30.5300	30.3800	30.5300	-1.990%	2	1	-15.002%
2025-08-01	31.0500	31.1500	31.0500	31.1500	+7.599%	2	1	-16.693%
2025-07-31	28.5300	28.9500	28.5300	28.9500	-5.700%	6	4	-10.363%
2025-06-04	31.0000	31.0000	30.7000	30.7000	-5.247%	4	4	-15.472%
2025-05-28	32.2000	32.4000	32.2000	32.4000	+6.230%	2	4	-19.907%
2025-05-23	30.5000	30.5000	30.5000	30.5000	0.000%	4	2	-14.918%