Dark

BABA20260918P155
BABA Sep 18 2026 155.00 Put (BABA260918P00155000)
option OPRA

EOD

Jul 23, 2026

41.60+17.747%(+6.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	41.2500	41.6000	41.2500	41.6000	+17.747%	2	23	0.000%
2026-07-20	35.3300	35.3300	35.3300	35.3300	-12.289%	2	23	+17.747%
2026-07-17	40.2600	40.5000	40.2000	40.2800	-28.225%	19	21	+3.277%
2026-07-01	56.0000	56.1900	56.0000	56.1200	-5.839%	32	21	-25.873%
2026-06-26	60.5400	60.5400	59.5400	59.6000	+0.168%	43	13	-30.201%
2026-06-25	59.5000	59.5000	59.5000	59.5000	+13.636%	1	12	-30.084%
2026-06-23	52.2500	52.3600	52.2500	52.3600	+4.324%	66	844	-20.550%
2026-06-22	50.7300	50.7300	50.1900	50.1900	+2.429%	3	853	-17.115%
2026-06-18	48.3000	49.0000	48.3000	49.0000	+8.192%	3	850	-15.102%
2026-06-17	45.2900	45.2900	45.2900	45.2900	-0.352%	1	850	-8.147%
2026-06-16	45.4500	45.4500	45.4500	45.4500	+5.796%	1	890	-8.471%
2026-06-12	43.8500	43.9500	42.9600	42.9600	-5.996%	87	890	-3.166%
2026-06-11	45.2400	45.7000	45.2400	45.7000	+12.285%	2	856	-8.972%
2026-06-10	40.6700	40.7000	40.6700	40.7000	+6.405%	3	855	+2.211%
2026-06-09	38.2500	38.2500	38.2500	38.2500	+4.594%	1	854	+8.758%
2026-06-08	36.5700	36.5700	36.5700	36.5700	+29.451%	1	855	+13.754%
2026-06-02	28.2500	28.2500	28.2500	28.2500	-14.858%	1	856	+47.257%
2026-06-01	32.9200	33.1800	32.9200	33.1800	+21.851%	3	855	+25.377%
2026-05-20	27.2300	27.2300	27.2300	27.2300	+1.076%	2	854	+52.773%
2026-05-18	26.9400	26.9400	26.9400	26.9400	-1.029%	1	851	+54.417%
2026-05-15	27.2200	27.2200	27.2200	27.2200	+19.125%	1	851	+52.829%
2026-05-14	24.0000	24.0000	21.9000	22.8500	+4.148%	21	851	+82.057%
2026-05-13	21.9400	21.9400	21.9400	21.9400	-19.190%	1	857	+89.608%
2026-05-12	27.1500	27.1500	27.1500	27.1500	+8.038%	2	857	+53.223%
2026-05-11	25.9000	25.9000	25.1000	25.1300	-0.790%	12	857	+65.539%
2026-05-06	25.3300	25.3300	25.3300	25.3300	-4.595%	1	860	+64.232%
2026-05-04	26.5000	26.5500	26.5000	26.5500	-7.168%	16	860	+56.685%
2026-05-01	28.6000	28.6000	28.6000	28.6000	-2.322%	1	859	+45.455%
2026-04-14	29.2800	29.2800	29.2800	29.2800	-18.281%	1	859	+42.077%
2026-03-31	35.8300	35.8300	35.8300	35.8300	+3.465%	2	858	+16.104%
2026-03-19	34.8000	34.8000	34.6300	34.6300	+29.506%	100	857	+20.127%
2026-03-16	26.7500	26.7500	26.7200	26.7400	-5.009%	30	757	+55.572%
2026-03-13	27.6500	28.1500	27.6500	28.1500	-2.763%	21	752	+47.780%
2026-03-12	28.9500	28.9500	28.9500	28.9500	+9.701%	20	752	+43.696%
2026-03-10	26.3900	26.3900	26.3900	26.3900	-13.617%	2	732	+57.635%
2026-03-06	30.5500	30.5500	30.5500	30.5500	+10.930%	1	744	+36.170%
2026-03-03	27.5400	27.5400	27.5400	27.5400	+14.846%	1	744	+51.053%
2026-03-02	24.0400	24.0400	23.9700	23.9800	+25.616%	76	745	+73.478%
2026-02-19	19.1000	19.1000	19.0900	19.0900	+3.919%	10	718	+117.915%
2026-02-13	18.3700	18.3700	18.3700	18.3700	+8.059%	1	717	+126.456%
2026-02-06	17.0000	17.0000	17.0000	17.0000	-3.244%	10	717	+144.706%
2026-02-04	16.8400	17.5700	16.8300	17.5700	+42.267%	17	727	+136.767%
2026-01-28	12.3500	12.3500	12.3500	12.3500	-10.507%	2	714	+236.842%
2026-01-26	13.8000	13.8000	13.8000	13.8000	+4.151%	2	714	+201.449%
2026-01-23	13.0000	13.2500	13.0000	13.2500	+10.417%	46	729	+213.962%
2026-01-22	12.1000	12.1500	11.6000	12.0000	-20.266%	53	745	+246.667%
2026-01-21	15.2000	15.2000	15.0500	15.0500	-2.336%	10	740	+176.412%
2026-01-20	15.3000	15.4100	15.3000	15.4100	+4.688%	11	734	+169.955%
2026-01-16	14.7200	14.7200	14.7200	14.7200	+5.899%	2	729	+182.609%
2026-01-15	13.9000	13.9000	13.9000	13.9000	-5.442%	1	729	+199.281%
2026-01-13	14.1000	14.7000	14.1000	14.7000	-5.161%	4	729	+182.993%
2026-01-12	16.1500	16.1500	15.5000	15.5000	-19.897%	3	729	+168.387%
2026-01-08	19.3500	19.3500	19.3500	19.3500	-13.229%	3	729	+114.987%
2026-01-07	23.0000	23.0000	22.3000	22.3000	+7.212%	16	726	+86.547%
2026-01-06	19.9300	20.8800	19.9300	20.8000	+8.333%	41	734	+100.000%
2026-01-05	19.7500	19.7500	19.2000	19.2000	+1.319%	10	721	+116.667%
2026-01-02	19.0000	19.0000	18.9500	18.9500	-16.886%	27	721	+119.525%
2025-12-31	22.7500	22.8000	22.7500	22.8000	+5.800%	15	694	+82.456%
2025-12-30	21.8100	21.8100	21.5500	21.5500	-2.045%	60	694	+93.039%
2025-12-29	21.0000	22.0000	21.0000	22.0000	+10.000%	10	704	+89.091%
2025-12-26	20.0000	20.0000	20.0000	20.0000	-3.985%	5	694	+108.000%
2025-12-22	20.8300	20.8300	20.8300	20.8300	-0.096%	7	689	+99.712%
2025-12-15	20.8500	20.8500	20.8500	20.8500	+16.676%	1	689	+99.520%
2025-12-12	17.8700	17.8700	17.8700	17.8700	-7.121%	1	690	+132.792%
2025-12-09	19.3200	19.3200	19.2400	19.2400	+4.000%	50	690	+116.216%
2025-12-08	18.5000	18.5000	18.5000	18.5000	-2.989%	1	640	+124.865%
2025-12-04	19.0700	19.0700	19.0700	19.0700	+5.359%	2	639	+118.144%
2025-12-02	18.1000	18.1000	18.1000	18.1000	+1.457%	1	637	+129.834%
2025-12-01	17.7400	17.8400	17.7400	17.8400	-9.671%	5	638	+133.184%
2025-11-28	19.5000	19.7500	19.5000	19.7500	-14.130%	106	633	+110.633%
2025-11-26	22.0000	23.0000	22.0000	23.0000	+21.053%	10	567	+80.870%
2025-11-24	19.0000	19.0000	19.0000	19.0000	-15.593%	1	567	+118.947%
2025-11-21	23.0000	23.0100	22.5100	22.5100	+0.942%	15	567	+84.807%
2025-11-20	21.0000	22.3000	21.0000	22.3000	+10.123%	54	572	+86.547%
2025-11-19	20.2500	20.2500	20.2500	20.2500	-1.699%	3	518	+105.432%
2025-11-17	19.6500	20.6000	19.6500	20.6000	-11.436%	12	515	+101.942%
2025-11-14	22.0500	23.2600	22.0500	23.2600	+16.884%	130	503	+78.848%
2025-11-13	19.9000	19.9000	19.9000	19.9000	-3.865%	4	395	+109.045%
2025-11-12	20.7000	20.7000	20.7000	20.7000	+11.410%	1	395	+100.966%
2025-11-05	18.5800	18.5800	18.5800	18.5800	+1.808%	1	395	+123.897%
2025-11-04	19.5900	19.5900	18.1000	18.2500	+14.420%	34	396	+127.945%
2025-10-30	15.9500	15.9500	15.9500	15.9500	+0.063%	9	408	+160.815%
2025-10-28	15.9400	15.9400	15.9400	15.9400	+5.843%	1	417	+160.979%
2025-10-27	15.0800	15.0800	15.0600	15.0600	-11.412%	28	403	+176.228%
2025-10-20	17.0000	17.0000	17.0000	17.0000	-12.821%	7	403	+144.706%
2025-10-17	20.3000	20.5500	19.1800	19.5000	+0.515%	5	410	+113.333%
2025-10-16	19.7000	19.8000	19.2000	19.4000	+2.646%	81	409	+114.433%
2025-10-15	18.9000	18.9000	18.9000	18.9000	-5.263%	1	368	+120.106%
2025-10-14	20.3300	20.6000	19.9500	19.9500	+7.780%	68	367	+108.521%
2025-10-13	19.6000	19.6000	18.5100	18.5100	-16.244%	3	342	+124.743%
2025-10-10	20.3500	22.3000	19.6600	22.1000	+30.000%	10	342	+88.235%
2025-10-09	16.4000	17.0000	16.1000	17.0000	+34.175%	5	341	+144.706%
2025-10-06	12.6700	12.6700	12.6700	12.6700	-2.538%	1	341	+228.335%
2025-10-03	12.5000	13.0000	12.5000	13.0000	+0.775%	3	341	+220.000%
2025-10-02	12.9000	12.9000	12.9000	12.9000	-12.838%	1	339	+222.481%
2025-10-01	14.8000	14.8000	14.8000	14.8000	-15.670%	36	338	+181.081%
2025-09-26	17.5500	17.5500	17.5500	17.5500	+14.706%	1	319	+137.037%
2025-09-24	15.3000	15.3000	15.3000	15.3000	-23.691%	1	320	+171.895%
2025-09-19	19.7600	20.0500	19.1800	20.0500	+0.100%	22	320	+107.481%
2025-09-16	21.1500	21.1500	19.8000	20.0300	-7.311%	22	320	+107.688%
2025-09-15	21.0800	21.6500	20.9000	21.6100	-3.397%	70	318	+92.503%
2025-09-12	23.4500	23.5900	22.3700	22.3700	+0.902%	11	311	+85.963%
2025-09-11	24.1000	24.6500	22.0000	22.1700	-18.101%	505	310	+87.641%
2025-09-10	27.3000	27.3000	27.0700	27.0700	+3.597%	3	32	+53.676%
2025-09-09	26.1600	26.1800	25.9100	26.1300	-16.757%	8	30	+59.204%
2025-09-05	31.3900	31.3900	31.3900	31.3900	-19.513%	1	28	+32.526%
2025-08-27	39.0000	39.0000	39.0000	39.0000	-6.318%	1	29	+6.667%
2025-08-11	41.4200	41.6300	41.4200	41.6300	-1.234%	2	28	-0.072%
2025-08-05	42.0000	42.1500	42.0000	42.1500	+4.203%	2	28	-1.305%
2025-07-31	40.3500	40.4500	40.3500	40.4500	-19.980%	2	28	+2.843%
2025-07-11	50.5500	50.5500	50.5500	50.5500	+15.808%	1	28	-17.705%
2025-06-25	43.6500	43.6500	43.6500	43.6500	0.000%	27	27	-4.696%