Dark

BABA20260918P150
BABA Sep 18 2026 150.00 Put (BABA260918P00150000)
option OPRA

EOD

Jul 30, 2026

34.50-4.722%(-1.71)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	36.5000	36.5000	34.5000	34.5000	-4.722%	3	1,227	0.000%
2026-07-23	36.2100	36.2100	36.2100	36.2100	+10.396%	1	1,230	-4.722%
2026-07-21	32.8000	32.8000	32.8000	32.8000	+6.286%	1	1,230	+5.183%
2026-07-20	32.6100	32.6100	30.8600	30.8600	-12.330%	10	1,229	+11.795%
2026-07-17	35.9600	36.4000	35.2000	35.2000	-6.008%	122	1,230	-1.989%
2026-07-13	37.4500	37.4500	37.4500	37.4500	+3.912%	1	1,163	-7.877%
2026-07-10	36.0400	36.0400	36.0400	36.0400	-8.061%	15	1,162	-4.273%
2026-07-09	39.8400	39.8400	39.2000	39.2000	-4.739%	81	1,147	-11.990%
2026-07-08	41.1100	41.1500	41.1100	41.1500	-19.155%	33	1,226	-16.160%
2026-07-07	51.0500	51.0500	50.9000	50.9000	-4.521%	25	1,193	-32.220%
2026-07-06	53.3100	53.3100	53.3100	53.3100	-1.950%	1	1,200	-35.284%
2026-07-02	53.4500	54.3700	53.4500	54.3700	+5.573%	88	1,111	-36.546%
2026-07-01	51.2000	51.5000	51.2000	51.5000	-4.806%	5	1,111	-33.010%
2026-06-29	54.1000	54.1000	54.1000	54.1000	-2.223%	11	1,132	-36.229%
2026-06-26	55.1000	55.3300	54.5300	55.3300	+0.692%	40	1,153	-37.647%
2026-06-25	53.1900	55.3500	53.1700	54.9500	+11.122%	3,536	1,115	-37.216%
2026-06-24	48.7800	49.4500	48.7300	49.4500	+4.018%	28	4,052	-30.233%
2026-06-23	47.5800	47.5800	47.5400	47.5400	+3.438%	2	4,026	-27.430%
2026-06-22	45.1700	45.9600	45.1700	45.9600	+3.888%	2	4,251	-24.935%
2026-06-18	44.0300	44.3200	44.0300	44.2400	+3.510%	28	4,232	-22.016%
2026-06-17	40.6000	43.0000	40.6000	42.7400	+5.271%	186	4,232	-19.279%
2026-06-16	40.8700	40.8700	40.4000	40.6000	+6.422%	58	4,410	-15.025%
2026-06-15	38.1500	38.1500	38.1500	38.1500	+5.445%	5	4,353	-9.567%
2026-06-10	36.0000	36.1800	34.2500	36.1800	+10.778%	48	4,348	-4.643%
2026-06-08	32.6600	32.6600	32.6600	32.6600	+16.893%	1	4,344	+5.634%
2026-06-04	27.5000	27.9400	27.5000	27.9400	+1.416%	5	4,343	+23.479%
2026-06-03	27.5500	27.5500	27.5500	27.5500	-2.650%	1	4,348	+25.227%
2026-06-01	28.4200	28.5500	28.3000	28.3000	-4.906%	65	4,349	+21.908%
2026-05-29	29.8400	29.8400	29.7600	29.7600	+1.156%	750	4,349	+15.927%
2026-05-28	29.4200	29.4200	29.4200	29.4200	+11.439%	5	4,159	+17.267%
2026-05-27	26.4000	26.4000	26.4000	26.4000	+2.844%	1	4,159	+30.682%
2026-05-26	25.6700	25.6700	25.6700	25.6700	-0.349%	2	4,158	+34.398%
2026-05-22	25.7600	25.7600	25.7600	25.7600	+15.516%	1	4,155	+33.929%
2026-05-20	22.6000	22.6000	22.3000	22.3000	+3.241%	3	4,155	+54.709%
2026-05-19	21.6000	21.6000	21.6000	21.6000	-9.434%	1	4,155	+59.722%
2026-05-18	22.8000	23.8500	22.8000	23.8500	+22.559%	11	4,155	+44.654%
2026-05-14	18.8000	19.4600	18.6000	19.4600	+1.143%	293	4,155	+77.287%
2026-05-13	18.5000	19.2400	18.5000	19.2400	-15.799%	52	3,832	+79.314%
2026-05-12	22.8500	22.8600	22.8500	22.8500	+2.558%	14	3,832	+50.985%
2026-05-11	22.2800	22.2800	22.2800	22.2800	+10.571%	5	3,832	+54.847%
2026-05-08	19.1500	20.1500	19.1500	20.1500	-0.395%	2	3,832	+71.216%
2026-05-06	21.7400	21.7400	20.1500	20.2300	-16.232%	12	3,831	+70.539%
2026-05-05	24.1500	24.1500	24.1500	24.1500	+2.766%	55	3,829	+42.857%
2026-05-04	23.1500	23.5000	22.7200	23.5000	-6.820%	12	3,774	+46.809%
2026-05-01	24.9800	25.2700	24.9300	25.2200	-2.399%	5	3,763	+36.796%
2026-04-29	25.8400	25.8400	25.8400	25.8400	+6.381%	1	3,763	+33.514%
2026-04-27	24.2900	24.2900	24.2900	24.2900	+7.478%	1	3,763	+42.034%
2026-04-24	23.2000	23.2000	22.6000	22.6000	-12.909%	32	3,763	+52.655%
2026-04-23	24.5000	25.9500	24.5000	25.9500	+17.955%	12	3,761	+32.948%
2026-04-22	22.0000	22.0000	22.0000	22.0000	-4.348%	1	3,757	+56.818%
2026-04-21	21.4600	23.0000	21.4600	23.0000	+14.144%	41	3,734	+50.000%
2026-04-17	19.8000	20.2000	19.7000	20.1500	-5.399%	21	3,734	+71.216%
2026-04-16	22.4000	22.4000	21.0200	21.3000	-15.510%	3	3,716	+61.972%
2026-04-15	24.8000	25.2100	24.8000	25.2100	+0.040%	2	3,714	+36.850%
2026-04-14	26.8700	26.8700	25.1500	25.2000	-13.551%	42	3,712	+36.905%
2026-04-13	29.1500	29.1500	29.1500	29.1500	+7.012%	1	3,754	+18.353%
2026-04-10	27.2400	27.2400	27.2400	27.2400	-9.260%	1	3,754	+26.652%
2026-04-09	30.0500	30.1000	30.0200	30.0200	+2.492%	10	3,754	+14.923%
2026-04-08	29.0000	29.2900	29.0000	29.2900	-15.833%	4	3,754	+17.788%
2026-04-07	34.3600	34.8000	34.3600	34.8000	+5.775%	6	3,755	-0.862%
2026-04-02	32.9000	32.9000	32.9000	32.9000	+9.157%	1	3,760	+4.863%
2026-04-01	30.1400	30.1400	30.1400	30.1400	-5.071%	5	3,760	+14.466%
2026-03-31	31.7500	31.7500	31.7500	31.7500	-1.152%	1	3,755	+8.661%
2026-03-30	32.1200	32.1200	32.1200	32.1200	+36.797%	1	3,755	+7.410%
2026-03-17	23.4800	23.4800	23.4800	23.4800	-0.508%	1	3,755	+46.934%
2026-03-16	23.6000	23.6000	23.6000	23.6000	-4.453%	2	3,754	+46.186%
2026-03-13	24.6000	24.7000	24.6000	24.7000	-3.891%	21	3,754	+39.676%
2026-03-12	25.8000	25.8000	25.7000	25.7000	+4.049%	3	3,754	+34.241%
2026-03-11	25.1000	25.1000	24.6500	24.7000	+7.158%	27	3,754	+39.676%
2026-03-10	23.0500	23.0500	23.0500	23.0500	-12.689%	1	3,754	+49.675%
2026-03-09	26.4000	26.4000	26.4000	26.4000	-1.308%	1	3,754	+30.682%
2026-03-06	26.4000	26.7500	26.4000	26.7500	-6.107%	4	3,754	+28.972%
2026-03-05	28.4900	28.4900	28.4900	28.4900	+10.426%	1	3,752	+21.095%
2026-03-04	25.1200	25.8000	25.1200	25.8000	+7.098%	11	3,753	+33.721%
2026-03-03	24.0900	24.0900	24.0900	24.0900	+17.455%	1	3,742	+43.213%
2026-03-02	22.1000	22.1000	20.5100	20.5100	+13.440%	194	3,742	+68.211%
2026-02-26	18.0800	18.0800	18.0800	18.0800	+7.619%	1	3,610	+90.819%
2026-02-25	16.8000	16.8000	16.8000	16.8000	+2.752%	800	2,884	+105.357%
2026-02-23	16.1600	16.3500	16.1600	16.3500	-1.506%	2	2,884	+111.009%
2026-02-19	16.5600	16.6000	16.5600	16.6000	+7.792%	2	2,883	+107.831%
2026-02-13	15.4000	15.4000	15.4000	15.4000	+16.226%	3	2,886	+124.026%
2026-02-11	13.2500	13.2500	13.2500	13.2500	-9.122%	6	2,886	+160.377%
2026-02-05	14.5800	14.5800	14.5800	14.5800	-5.140%	5	2,880	+136.626%
2026-02-04	15.0000	15.4800	14.9500	15.3700	+9.007%	38	2,880	+124.463%
2026-02-03	13.2500	14.1000	13.2500	14.1000	+13.710%	9	2,843	+144.681%
2026-02-02	12.2000	12.4000	12.2000	12.4000	+7.826%	4	2,834	+178.226%
2026-01-30	11.5000	11.5000	11.5000	11.5000	+6.481%	1	2,834	+200.000%
2026-01-28	10.7700	10.8000	10.7700	10.8000	-4.846%	2	2,833	+219.444%
2026-01-27	10.9500	11.3500	10.9500	11.3500	-2.991%	3	2,834	+203.965%
2026-01-26	12.2000	12.2000	11.4600	11.7000	+6.849%	6	2,835	+194.872%
2026-01-23	10.9500	10.9500	10.9500	10.9500	+7.988%	5	2,834	+215.068%
2026-01-22	10.3000	10.3000	9.8800	10.1400	-21.089%	94	2,839	+240.237%
2026-01-21	12.9500	12.9500	12.8500	12.8500	-1.533%	39	2,838	+168.482%
2026-01-16	12.3500	13.2900	12.0000	13.0500	+12.987%	103	2,784	+164.368%
2026-01-15	12.5300	12.5300	11.1500	11.5500	-3.910%	3	2,784	+198.701%
2026-01-14	12.0300	12.0500	11.8500	12.0200	-4.223%	55	2,783	+187.022%
2026-01-13	12.5500	12.5500	12.5500	12.5500	-3.905%	1	2,834	+174.900%
2026-01-12	15.1900	15.1900	13.0600	13.0600	-23.492%	60	2,834	+164.165%
2026-01-08	17.0700	17.0700	17.0700	17.0700	-12.819%	1	2,837	+102.109%
2026-01-07	20.0000	20.0000	19.5800	19.5800	+20.715%	9	2,836	+76.200%
2026-01-05	17.0500	17.0500	16.0100	16.2200	+2.334%	1,694	1,478	+112.700%
2026-01-02	15.8500	15.8500	15.8500	15.8500	-18.341%	2	1,478	+117.666%
2025-12-31	19.5000	19.7500	19.3500	19.4100	+3.520%	26	1,474	+77.743%
2025-12-30	18.7000	18.7500	18.7000	18.7500	-2.597%	10	1,474	+84.000%
2025-12-29	18.5000	19.5000	18.5000	19.2500	+6.944%	581	1,474	+79.221%
2025-12-24	18.0000	18.0000	18.0000	18.0000	+0.559%	1	912	+91.667%
2025-12-19	18.4500	18.4500	17.9000	17.9000	-5.341%	2	912	+92.737%
2025-12-16	18.9100	18.9100	18.9100	18.9100	+4.015%	1	912	+82.443%
2025-12-15	18.3600	18.4000	17.5000	18.1800	+15.502%	13	913	+89.769%
2025-12-10	15.4100	15.7400	15.4100	15.7400	-6.030%	2	900	+119.187%
2025-12-09	16.7500	16.7500	16.7500	16.7500	+7.029%	1	898	+105.970%
2025-12-08	16.0500	16.0500	15.6300	15.6500	-2.976%	579	897	+120.447%
2025-12-05	16.1300	16.1300	16.1300	16.1300	-2.479%	3	392	+113.887%
2025-12-04	16.5000	16.5400	16.5000	16.5400	+8.744%	3	392	+108.585%
2025-12-01	15.3100	15.3100	15.2100	15.2100	-9.733%	5	392	+126.824%
2025-11-28	16.8500	16.8500	16.8500	16.8500	-15.750%	1	392	+104.748%
2025-11-26	18.0000	20.0000	18.0000	20.0000	+17.647%	15	376	+72.500%
2025-11-24	16.7000	17.0000	16.6000	17.0000	-19.048%	16	376	+102.941%
2025-11-21	20.0100	21.0000	20.0100	21.0000	+13.208%	3	360	+64.286%
2025-11-20	16.8000	18.8000	16.8000	18.5500	+3.631%	53	360	+85.984%
2025-11-18	17.9000	17.9000	17.9000	17.9000	0.000%	1	359	+92.737%
2025-11-17	18.2500	18.2500	17.9000	17.9000	-13.984%	42	359	+92.737%
2025-11-14	18.0000	20.8500	18.0000	20.8100	+18.914%	33	319	+65.786%
2025-11-11	16.5500	17.5000	16.5500	17.5000	+2.639%	9	318	+97.143%
2025-11-07	16.7500	17.2000	16.7500	17.0500	+13.667%	164	313	+102.346%
2025-11-06	15.0000	15.0000	15.0000	15.0000	-6.250%	1	150	+130.000%
2025-11-05	16.0000	16.2500	16.0000	16.0000	0.000%	5	149	+115.625%
2025-11-04	16.0000	16.0000	16.0000	16.0000	-0.062%	1	146	+115.625%
2025-11-03	16.0100	16.0100	16.0100	16.0100	+23.154%	2	143	+115.490%
2025-10-29	13.0000	13.0000	13.0000	13.0000	-3.704%	1	143	+165.385%
2025-10-27	13.5000	13.5000	13.5000	13.5000	-9.699%	1	144	+155.556%
2025-10-23	14.9800	14.9800	14.9500	14.9500	-6.563%	3	144	+130.769%
2025-10-21	16.0000	16.0000	16.0000	16.0000	+2.564%	2	146	+115.625%
2025-10-20	15.6000	15.6000	15.6000	15.6000	-7.692%	1	144	+121.154%
2025-10-16	16.9000	16.9000	16.9000	16.9000	-6.111%	12	145	+104.142%
2025-10-14	18.0000	18.0000	18.0000	18.0000	+8.108%	1	145	+91.667%
2025-10-13	16.5400	16.6500	16.5400	16.6500	-10.484%	3	144	+107.207%
2025-10-10	16.1000	18.6000	16.1000	18.6000	+30.435%	2	141	+85.484%
2025-10-09	14.0000	14.8300	14.0000	14.2600	+14.080%	3	139	+141.935%
2025-10-07	12.5000	12.5000	12.5000	12.5000	+15.741%	1	136	+176.000%
2025-10-03	11.0000	11.0000	10.8000	10.8000	-3.571%	2	136	+219.444%
2025-10-02	11.5000	11.5000	11.2000	11.2000	-16.105%	7	135	+208.036%
2025-09-30	12.8500	13.3500	12.8500	13.3500	-13.312%	54	135	+158.427%
2025-09-26	15.4000	15.4000	15.4000	15.4000	+3.704%	1	81	+124.026%
2025-09-25	15.1000	15.1000	14.8500	14.8500	+5.544%	3	80	+132.323%
2025-09-24	14.0700	14.0700	14.0700	14.0700	-13.892%	1	81	+145.203%
2025-09-23	16.4500	16.4500	16.3400	16.3400	+0.864%	21	80	+111.138%
2025-09-22	16.2000	16.2000	16.2000	16.2000	-7.429%	4	60	+112.963%
2025-09-18	17.5000	17.5000	17.5000	17.5000	+5.422%	1	56	+97.143%
2025-09-17	16.6000	16.6000	16.6000	16.6000	-2.353%	1	56	+107.831%
2025-09-16	18.3700	18.3700	17.0000	17.0000	-11.320%	4	57	+102.941%
2025-09-15	19.1700	19.1700	19.1700	19.1700	-3.668%	1	53	+79.969%
2025-09-12	19.6900	19.9000	19.6500	19.9000	+2.261%	4	53	+73.367%
2025-09-11	21.3400	21.3400	19.4600	19.4600	-16.012%	25	52	+77.287%
2025-09-09	22.6500	23.3500	22.6500	23.1700	-9.949%	40	75	+48.899%
2025-09-08	25.7300	25.7300	25.7300	25.7300	-7.645%	18	41	+34.085%
2025-09-05	27.8600	27.8600	27.8600	27.8600	-6.541%	1	23	+23.833%
2025-09-04	29.8100	29.8100	29.8100	29.8100	+10.203%	1	22	+15.733%
2025-09-03	28.3000	28.3000	27.0500	27.0500	-2.593%	23	22	+27.542%
2025-08-29	27.7700	27.7700	27.7700	27.7700	-26.359%	1	2	+24.235%
2025-08-11	37.5100	37.7100	37.5100	37.7100	+1.562%	2	2	-8.512%
2025-08-08	36.9300	37.1300	36.9300	37.1300	+1.310%	2	2	-7.083%
2025-08-07	36.6300	36.6500	36.6300	36.6500	0.000%	2	1	-5.866%