Dark

BABA20260918P145
BABA Sep 18 2026 145.00 Put (BABA260918P00145000)
option OPRA

EOD

Jul 29, 2026

31.12-4.099%(-1.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	31.1200	31.1200	31.1200	31.1200	-4.099%	1	1,145	0.000%
2026-07-24	32.4500	32.4500	32.4500	32.4500	+2.983%	12	1,144	-4.099%
2026-07-23	31.5100	31.5100	31.5100	31.5100	+5.033%	1	1,145	-1.238%
2026-07-22	30.0000	30.0000	30.0000	30.0000	+16.959%	1	1,146	+3.733%
2026-07-20	26.2500	26.2500	25.6500	25.6500	-17.999%	35	1,145	+21.326%
2026-07-17	31.5500	31.7000	31.2800	31.2800	+13.251%	16	1,126	-0.512%
2026-07-16	27.6200	27.6200	27.6200	27.6200	-19.193%	3	1,136	+12.672%
2026-07-09	34.1800	34.1800	34.1800	34.1800	-31.640%	1	1,133	-8.953%
2026-06-29	50.0000	50.0000	50.0000	50.0000	+0.281%	1	1,134	-37.760%
2026-06-26	50.1500	50.3000	49.3500	49.8600	+25.624%	44	1,133	-37.585%
2026-06-22	40.4400	40.6100	39.6900	39.6900	+1.250%	19	1,307	-21.592%
2026-06-18	39.2000	39.2000	39.2000	39.2000	+10.205%	5	1,323	-20.612%
2026-06-16	36.3500	36.3500	35.5700	35.5700	+8.181%	2	1,323	-12.511%
2026-06-15	32.8900	33.1200	32.8800	32.8800	-5.707%	7	1,325	-5.353%
2026-06-12	34.0500	34.8700	34.0500	34.8700	-1.636%	2	1,318	-10.754%
2026-06-11	35.4500	35.4500	35.4500	35.4500	+23.304%	1	1,316	-12.214%
2026-06-09	28.7500	28.7500	28.7500	28.7500	+4.622%	2	1,316	+8.243%
2026-06-08	27.4900	27.4900	27.4800	27.4800	+0.402%	100	1,314	+13.246%
2026-06-05	25.7500	27.8900	25.7500	27.3700	+14.952%	9	1,314	+13.701%
2026-06-04	23.8100	23.8100	23.8100	23.8100	+1.362%	3	1,305	+30.701%
2026-06-03	23.4900	23.4900	23.4900	23.4900	+16.866%	1	1,308	+32.482%
2026-06-02	20.2600	20.7500	19.9500	20.1000	-20.866%	30	1,307	+54.826%
2026-05-29	25.4000	25.4000	25.4000	25.4000	+35.829%	2	1,298	+22.520%
2026-05-20	19.2000	19.2000	18.7000	18.7000	-5.076%	6	1,300	+66.417%
2026-05-18	19.7000	19.7000	19.7000	19.7000	-2.233%	1	1,301	+57.970%
2026-05-15	20.0000	20.1500	19.8000	20.1500	+22.492%	39	1,301	+54.442%
2026-05-14	16.9000	17.0000	15.2000	16.4500	+13.762%	319	1,304	+89.179%
2026-05-13	15.0200	15.5000	14.4600	14.4600	-22.383%	55	1,038	+115.214%
2026-05-11	18.8500	18.8500	18.6300	18.6300	+8.000%	6	1,038	+67.042%
2026-05-08	16.9500	17.2500	16.9500	17.2500	+2.679%	55	1,032	+80.406%
2026-05-07	16.6500	16.8000	16.5800	16.8000	-18.049%	22	983	+85.238%
2026-05-05	20.5000	20.5000	20.5000	20.5000	-6.393%	10	986	+51.805%
2026-04-29	21.8500	21.9000	21.8500	21.9000	+14.360%	23	986	+42.100%
2026-04-22	19.1500	19.1500	19.1500	19.1500	+4.076%	2	993	+62.507%
2026-04-21	18.4000	18.4000	18.4000	18.4000	+2.793%	1	993	+69.130%
2026-04-20	17.9500	17.9500	17.9000	17.9000	+4.678%	3	993	+73.855%
2026-04-17	16.7500	17.1000	16.3500	17.1000	-4.788%	23	993	+81.988%
2026-04-16	18.8200	18.8200	17.9600	17.9600	-23.737%	90	998	+73.274%
2026-04-10	23.5500	23.5500	23.5500	23.5500	-4.848%	30	969	+32.144%
2026-04-09	24.7500	24.7500	24.7500	24.7500	+7.143%	15	969	+25.737%
2026-03-25	23.4000	23.4000	23.1000	23.1000	-9.554%	3	969	+34.719%
2026-03-23	26.0000	26.0000	25.5400	25.5400	-6.720%	4	970	+21.848%
2026-03-20	27.3800	27.3800	27.3800	27.3800	+2.816%	4	971	+13.660%
2026-03-19	28.5400	28.5400	26.2500	26.6300	+42.027%	6	967	+16.861%
2026-03-18	19.3000	19.3000	18.7500	18.7500	-6.484%	2	963	+65.973%
2026-03-17	19.5500	20.4400	19.5500	20.0500	-1.956%	505	961	+55.212%
2026-03-16	20.1400	20.4500	19.6000	20.4500	-4.662%	38	457	+52.176%
2026-03-13	21.4500	21.4500	21.4500	21.4500	-4.241%	1	427	+45.082%
2026-03-12	22.4000	22.4000	22.4000	22.4000	+2.989%	1	426	+38.929%
2026-03-11	21.7500	21.7500	21.7500	21.7500	-9.751%	1	426	+43.080%
2026-03-09	24.1000	24.1000	24.1000	24.1000	-3.213%	1	426	+29.129%
2026-03-05	24.9000	24.9000	24.9000	24.9000	+11.810%	10	426	+24.980%
2026-03-04	21.7500	22.2700	21.7500	22.2700	+5.796%	3	416	+39.740%
2026-03-03	22.5300	22.7400	20.9500	21.0500	+20.977%	23	417	+47.838%
2026-03-02	18.8100	18.8200	17.3000	17.4000	+2.053%	124	424	+78.851%
2026-02-27	16.9000	17.1000	16.8000	17.0500	+9.858%	56	358	+82.522%
2026-02-26	15.5400	15.5400	15.5200	15.5200	+7.405%	3	338	+100.515%
2026-02-25	14.4500	14.4500	14.4500	14.4500	+7.037%	8	341	+115.363%
2026-02-13	13.5000	13.5000	13.5000	13.5000	+6.299%	2	341	+130.519%
2026-02-12	12.7000	12.7000	12.7000	12.7000	+12.889%	1	341	+145.039%
2026-02-11	11.2500	11.2500	11.2500	11.2500	-12.451%	1	340	+176.622%
2026-02-05	12.8500	12.8500	12.8500	12.8500	-2.281%	3	339	+142.179%
2026-02-04	12.0000	13.1500	12.0000	13.1500	+14.847%	27	336	+136.654%
2026-02-03	11.4500	11.4500	11.4500	11.4500	+23.118%	10	324	+171.790%
2026-01-29	8.3100	9.3000	8.3100	9.3000	+3.333%	3	325	+234.624%
2026-01-28	9.0000	9.0000	9.0000	9.0000	-5.263%	2	322	+245.778%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-3.061%	1	322	+227.579%
2026-01-26	9.8000	9.8000	9.8000	9.8000	+5.376%	1	321	+217.551%
2026-01-23	9.3000	9.3000	9.3000	9.3000	+10.714%	20	321	+234.624%
2026-01-22	8.4000	8.4000	8.4000	8.4000	-17.647%	15	301	+270.476%
2026-01-21	10.5600	10.9500	10.2000	10.2000	-6.934%	17	286	+205.098%
2026-01-20	11.1100	11.1100	10.9600	10.9600	+3.396%	2	276	+183.942%
2026-01-13	11.2000	11.2600	10.6000	10.6000	-6.608%	71	277	+193.585%
2026-01-12	12.8400	12.8400	11.3500	11.3500	-27.707%	6	298	+174.185%
2026-01-09	15.7000	15.7000	15.7000	15.7000	-7.647%	2	301	+98.217%
2026-01-07	17.0000	17.1000	16.6000	17.0000	+27.341%	31	299	+83.059%
2026-01-02	13.3500	13.3500	13.3500	13.3500	-21.378%	2	276	+133.109%
2025-12-31	16.7800	16.9800	16.7800	16.9800	+2.909%	30	244	+83.274%
2025-12-29	15.5000	16.5000	15.5000	16.5000	+10.368%	20	244	+88.606%
2025-12-26	14.9500	14.9500	14.9500	14.9500	-2.796%	1	224	+108.161%
2025-12-24	15.3800	15.3800	15.3800	15.3800	-5.818%	1	224	+102.341%
2025-12-17	16.3300	16.3300	16.3300	16.3300	+2.704%	4	224	+90.570%
2025-12-16	15.9000	15.9000	15.9000	15.9000	+1.468%	5	221	+95.723%
2025-12-15	15.6800	15.6800	15.6700	15.6700	+7.994%	5	221	+98.596%
2025-12-11	14.5100	14.5100	14.5100	14.5100	+5.912%	1	220	+114.473%
2025-12-08	13.7000	13.7000	13.7000	13.7000	-6.485%	1	220	+127.153%
2025-12-03	14.3200	14.6500	14.3200	14.6500	-0.408%	24	219	+112.423%
2025-11-28	14.7000	14.7100	14.7000	14.7100	-13.471%	24	240	+111.557%
2025-11-26	16.0000	17.0000	16.0000	17.0000	+13.333%	10	219	+83.059%
2025-11-25	15.0000	15.0000	15.0000	15.0000	-11.765%	5	219	+107.467%
2025-11-21	18.1000	18.1000	17.0000	17.0000	+5.263%	8	214	+83.059%
2025-11-20	15.9500	16.1500	15.9500	16.1500	+3.859%	25	214	+92.693%
2025-11-17	15.5500	15.5500	15.5500	15.5500	-7.988%	2	216	+100.129%
2025-11-14	16.9000	16.9000	16.9000	16.9000	+5.296%	3	218	+84.142%
2025-11-12	16.0500	16.0500	16.0500	16.0500	+17.755%	30	218	+93.894%
2025-11-03	13.6000	13.6300	13.6000	13.6300	+19.561%	100	163	+128.320%
2025-10-27	11.2900	11.4000	11.2900	11.4000	-25.246%	33	196	+172.982%
2025-10-17	15.6000	15.6000	15.1500	15.2500	-2.804%	190	196	+104.066%
2025-10-14	15.3500	15.7500	15.3300	15.6900	-0.696%	41	76	+98.343%
2025-10-10	14.1000	15.8000	14.0300	15.8000	+28.247%	36	62	+96.962%
2025-10-09	12.3100	12.3200	12.3000	12.3200	+12.102%	4	27	+152.597%
2025-10-08	10.9800	10.9900	10.9700	10.9900	-3.596%	4	31	+183.167%
2025-09-30	11.4000	11.4000	11.4000	11.4000	+0.441%	1	27	+172.982%
2025-09-29	11.3500	11.3500	11.3500	11.3500	-13.359%	9	26	+174.185%
2025-09-25	12.9200	13.1000	12.9200	13.1000	-11.785%	9	17	+137.557%
2025-09-19	15.0500	15.0500	14.8500	14.8500	-2.303%	2	17	+109.562%
2025-09-18	15.2000	15.2000	15.2000	15.2000	-11.884%	2	16	+104.737%
2025-09-12	17.2500	17.2500	17.2500	17.2500	-0.462%	1	16	+80.406%
2025-09-11	18.8600	18.8600	17.3300	17.3300	-18.332%	7	16	+79.573%
2025-09-10	20.8000	21.2200	20.8000	21.2200	+2.512%	3	23	+46.654%
2025-09-09	20.0500	20.7000	20.0500	20.7000	-9.290%	17	22	+50.338%
2025-09-08	22.9200	23.1800	22.8200	22.8200	-11.241%	6	8	+36.372%
2025-08-29	25.7100	25.7100	25.7100	25.7100	-12.670%	1	3	+21.042%
2025-08-25	29.4400	29.4400	29.4400	29.4400	-7.363%	1	3	+5.707%
2025-08-22	31.7800	31.7800	31.7800	31.7800	-4.536%	1	2	-2.077%
2025-08-08	33.1300	33.2900	33.1300	33.2900	+1.032%	2	1	-6.518%
2025-08-07	32.8200	32.9500	32.8200	32.9500	-3.852%	2	1	-5.554%
2025-08-05	34.0100	34.2700	34.0100	34.2700	+5.609%	2	1	-9.192%
2025-07-31	32.2000	32.4500	32.2000	32.4500	0.000%	4	1	-4.099%