Dark

BABA20260918P160
BABA Sep 18 2026 160.00 Put (BABA260918P00160000)
option OPRA

EOD

Jul 24, 2026

47.75+2.932%(+1.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	47.7500	47.7500	47.7500	47.7500	+2.932%	5	43	0.000%
2026-07-23	46.2200	46.3900	46.2200	46.3900	+10.928%	2	39	+2.932%
2026-07-16	41.8200	41.8200	41.8200	41.8200	+4.838%	1	39	+14.180%
2026-07-15	39.8900	39.8900	39.8900	39.8900	-15.897%	4	39	+19.704%
2026-07-14	47.4300	47.4300	47.4300	47.4300	-11.971%	1	39	+0.675%
2026-07-08	53.8800	53.8800	53.8800	53.8800	-17.108%	5	39	-11.377%
2026-06-26	65.0000	65.0000	65.0000	65.0000	+0.200%	1	39	-26.538%
2026-06-25	64.8700	64.8700	64.8700	64.8700	+9.986%	4	39	-26.391%
2026-06-24	58.9800	58.9800	58.9800	58.9800	+2.396%	4	75	-19.040%
2026-06-23	57.6000	57.6000	57.6000	57.6000	+7.523%	1	326	-17.101%
2026-06-18	53.5600	53.5700	53.5600	53.5700	+6.290%	2	967	-10.864%
2026-06-17	50.4000	50.4000	50.4000	50.4000	-0.356%	1	967	-5.258%
2026-06-16	50.5800	50.5800	50.5800	50.5800	+4.160%	2	976	-5.595%
2026-06-12	48.7700	48.9400	48.4800	48.5600	-2.763%	36	974	-1.668%
2026-06-11	49.9400	49.9400	49.9400	49.9400	+9.831%	1	940	-4.385%
2026-06-10	45.4700	45.4700	45.4700	45.4700	+10.044%	1	939	+5.014%
2026-06-05	38.2000	41.4200	38.2000	41.3200	+11.736%	22	938	+15.561%
2026-06-01	36.9800	36.9800	36.9800	36.9800	-3.396%	1	950	+29.124%
2026-05-29	38.2800	38.2800	38.2800	38.2800	+2.903%	1	949	+24.739%
2026-05-28	37.1000	37.2000	37.1000	37.2000	+9.897%	20	950	+28.360%
2026-05-22	33.8500	33.8500	33.8500	33.8500	-1.168%	4	946	+41.064%
2026-05-21	34.2500	34.2500	34.2500	34.2500	+15.514%	70	1,016	+39.416%
2026-05-19	29.6500	29.6500	29.6500	29.6500	-4.662%	1	1,016	+61.046%
2026-05-15	30.7000	31.3000	30.7000	31.1000	+17.358%	21	1,015	+53.537%
2026-05-14	26.5000	26.5000	26.5000	26.5000	+4.085%	1	1,015	+80.189%
2026-05-13	25.8000	26.3000	25.0000	25.4600	-18.658%	16	1,035	+87.549%
2026-05-12	31.3000	31.3000	31.3000	31.3000	+7.931%	10	1,035	+52.556%
2026-05-11	29.0000	29.0000	29.0000	29.0000	+3.387%	1	1,035	+64.655%
2026-05-08	28.0500	28.0500	28.0500	28.0500	+4.275%	1	1,035	+70.232%
2026-05-06	27.0000	27.0000	26.3700	26.9000	-11.221%	15	1,035	+77.509%
2026-05-04	30.5000	30.5000	30.3000	30.3000	-11.274%	8	1,028	+57.591%
2026-04-30	34.1000	34.1500	34.1000	34.1500	+23.152%	7	1,023	+39.824%
2026-04-20	27.6400	27.7300	27.6300	27.7300	-6.254%	14	1,019	+72.196%
2026-04-16	29.5800	29.5800	29.5800	29.5800	-7.591%	30	1,005	+61.427%
2026-04-15	32.0100	32.0100	32.0100	32.0100	-2.912%	20	1,002	+49.172%
2026-04-14	33.7100	33.8100	32.9700	32.9700	-6.917%	11	982	+44.829%
2026-04-08	35.4200	35.4200	35.4200	35.4200	-11.339%	1	977	+34.811%
2026-04-06	39.9500	39.9500	39.9500	39.9500	-3.175%	10	977	+19.524%
2026-04-02	41.9600	41.9600	41.2600	41.2600	+4.721%	27	968	+15.730%
2026-04-01	39.4500	39.4500	39.4000	39.4000	-0.480%	2	968	+21.193%
2026-03-30	39.5900	39.5900	39.5900	39.5900	-1.025%	2	968	+20.611%
2026-03-27	40.0000	40.0000	40.0000	40.0000	+4.439%	4	968	+19.375%
2026-03-20	38.3000	38.3000	38.3000	38.3000	+0.789%	4	968	+24.674%
2026-03-19	38.8200	38.9100	38.0000	38.0000	+20.329%	63	964	+25.658%
2026-03-18	31.5800	31.5800	31.5800	31.5800	+2.201%	1	958	+51.203%
2026-03-17	30.9000	30.9000	30.9000	30.9000	+1.545%	5	959	+54.531%
2026-03-16	30.1600	30.5000	29.9100	30.4300	-12.305%	6	954	+56.918%
2026-03-09	34.6500	34.7000	34.6500	34.7000	+0.813%	42	953	+37.608%
2026-03-06	34.3500	34.4200	33.8000	34.4200	-4.521%	5	962	+38.727%
2026-03-05	36.0500	36.0500	36.0500	36.0500	+9.242%	1	958	+32.455%
2026-03-04	32.3100	33.0000	32.2000	33.0000	+2.964%	26	958	+44.697%
2026-03-03	32.0500	32.0500	32.0500	32.0500	+15.955%	2	965	+48.986%
2026-03-02	28.4000	28.5000	27.6400	27.6400	+5.496%	16	967	+72.757%
2026-02-27	26.1000	26.2000	26.1000	26.2000	+6.721%	15	966	+82.252%
2026-02-26	24.6500	24.6500	24.5500	24.5500	+11.338%	126	971	+94.501%
2026-02-25	22.0500	22.0500	22.0500	22.0500	+1.054%	1	975	+116.553%
2026-02-20	21.8200	21.8200	21.8200	21.8200	+5.157%	1	975	+118.836%
2026-02-18	20.6200	20.7500	20.6200	20.7500	-0.192%	3	975	+130.120%
2026-02-17	20.7900	20.7900	20.7900	20.7900	-0.953%	1	974	+129.678%
2026-02-13	20.9500	20.9900	20.9500	20.9900	+3.399%	2	973	+127.489%
2026-02-12	20.3300	20.3300	20.3000	20.3000	+14.173%	3	973	+135.222%
2026-02-11	17.7900	17.7900	17.7800	17.7800	+2.067%	40	972	+168.560%
2026-02-10	17.5200	17.5200	17.4200	17.4200	-10.206%	3	942	+174.110%
2026-02-05	19.1600	19.4400	19.1600	19.4000	+3.137%	5	940	+146.134%
2026-02-04	18.8100	18.8100	18.8100	18.8100	+19.809%	1	943	+153.854%
2026-01-30	15.7500	15.7500	15.7000	15.7000	+4.667%	33	944	+204.140%
2026-01-29	13.5000	15.0000	13.5000	15.0000	-1.961%	3	977	+218.333%
2026-01-23	15.0500	15.3000	15.0500	15.3000	+9.599%	31	977	+212.092%
2026-01-22	14.2900	14.2900	13.6800	13.9600	-20.907%	15	988	+242.049%
2026-01-21	17.3600	17.6500	17.3600	17.6500	-3.552%	10	979	+170.538%
2026-01-16	18.3000	18.3000	18.3000	18.3000	+13.665%	30	948	+160.929%
2026-01-14	16.2500	16.3600	16.1000	16.1000	-9.040%	3	948	+196.584%
2026-01-12	20.7100	20.7100	17.7000	17.7000	-26.708%	75	947	+169.774%
2026-01-09	24.1500	24.1500	24.1500	24.1500	+8.539%	73	1,006	+97.723%
2026-01-08	22.2500	22.2500	22.1500	22.2500	-13.086%	9	994	+114.607%
2026-01-07	25.8500	25.8500	25.6000	25.6000	+6.667%	45	986	+86.523%
2026-01-06	22.2100	24.0000	22.2100	24.0000	+10.497%	3	944	+98.958%
2026-01-05	22.6500	22.6500	21.7200	21.7200	+1.733%	33	947	+119.843%
2026-01-02	22.7000	22.7000	21.2500	21.3500	-16.634%	161	947	+123.653%
2025-12-31	26.0000	26.0000	25.6100	25.6100	+2.440%	28	891	+86.451%
2025-12-29	22.9000	25.0000	22.9000	25.0000	+8.696%	71	891	+91.000%
2025-12-26	23.6500	23.6500	23.0000	23.0000	-8.367%	31	846	+107.609%
2025-12-16	25.1000	25.1300	25.1000	25.1000	+19.809%	30	877	+90.239%
2025-12-10	20.4500	20.9500	20.4500	20.9500	-5.927%	2	857	+127.924%
2025-12-09	22.2700	22.2700	22.2700	22.2700	+2.769%	30	856	+114.414%
2025-12-03	22.2000	22.2000	21.6700	21.6700	+3.043%	33	856	+120.351%
2025-12-02	20.7800	21.0300	20.7800	21.0300	+6.697%	70	824	+127.057%
2025-12-01	20.4900	20.4900	19.7100	19.7100	-21.160%	12	777	+142.263%
2025-11-26	25.0000	25.0000	25.0000	25.0000	+8.932%	5	768	+91.000%
2025-11-25	21.7100	22.9500	21.7100	22.9500	+6.201%	31	768	+108.061%
2025-11-24	21.7000	21.7500	21.5800	21.6100	-15.255%	22	778	+120.963%
2025-11-21	25.4700	26.0100	25.4700	25.5000	+2.000%	19	765	+87.255%
2025-11-20	22.8000	25.0000	22.7500	25.0000	+10.473%	38	762	+91.000%
2025-11-18	22.7300	22.7300	22.6300	22.6300	-0.658%	7	751	+111.003%
2025-11-17	23.5400	24.2500	22.7800	22.7800	+3.781%	23	749	+109.614%
2025-11-13	21.8400	21.9500	21.8400	21.9500	-0.227%	4	734	+117.540%
2025-11-11	21.8000	22.0000	21.8000	22.0000	+5.516%	6	728	+117.045%
2025-11-10	21.0000	21.0000	20.8000	20.8500	+4.774%	3	728	+129.017%
2025-10-31	19.3000	19.9000	19.3000	19.9000	+10.556%	3	727	+139.950%
2025-10-28	18.0000	18.0000	18.0000	18.0000	-2.174%	1	726	+165.278%
2025-10-24	18.3000	18.5000	18.3000	18.4000	-5.641%	90	725	+159.511%
2025-10-23	19.5500	19.5500	19.5000	19.5000	-8.235%	2	731	+144.872%
2025-10-22	20.7100	21.2500	20.7100	21.2500	+11.842%	12	732	+124.706%
2025-10-20	19.0000	19.0000	19.0000	19.0000	-12.078%	19	724	+151.316%
2025-10-17	21.6100	21.6100	21.6100	21.6100	-4.253%	1	720	+120.963%
2025-10-16	22.5700	22.5700	22.5700	22.5700	-3.957%	3	720	+111.564%
2025-10-14	23.5000	23.5000	23.5000	23.5000	+13.527%	1	721	+103.191%
2025-10-13	21.6900	21.8600	20.7000	20.7000	-15.407%	152	720	+130.676%
2025-10-10	22.4000	24.4700	22.4000	24.4700	+28.451%	84	570	+95.137%
2025-10-09	19.0500	19.0500	19.0500	19.0500	+15.805%	2	528	+150.656%
2025-10-08	16.7300	16.8000	16.4500	16.4500	+14.236%	22	526	+190.274%
2025-10-06	14.4000	14.4000	14.4000	14.4000	-4.000%	150	522	+231.597%
2025-10-03	14.7000	15.0000	14.7000	15.0000	-9.802%	4	372	+218.333%
2025-10-01	17.2500	17.2500	16.6300	16.6300	-0.716%	7	370	+187.132%
2025-09-30	16.7000	16.7500	16.7000	16.7500	-3.846%	9	363	+185.075%
2025-09-29	17.2000	17.4500	17.2000	17.4200	-10.206%	534	364	+174.110%
2025-09-26	19.4000	19.4000	19.4000	19.4000	-0.257%	1	64	+146.134%
2025-09-25	19.0500	19.4500	19.0500	19.4500	+4.011%	6	63	+145.501%
2025-09-24	18.2500	18.7500	17.8000	18.7000	-10.995%	9	62	+155.348%
2025-09-23	21.0100	21.0100	21.0100	21.0100	-3.624%	1	61	+127.273%
2025-09-22	21.4500	22.3500	21.4500	21.8000	-2.982%	16	60	+119.037%
2025-09-18	22.5500	22.5500	22.4700	22.4700	+5.493%	7	59	+112.506%
2025-09-17	21.3700	21.3700	21.3000	21.3000	-6.824%	3	54	+124.178%
2025-09-16	22.6400	22.8600	22.6400	22.8600	-6.119%	12	54	+108.880%
2025-09-15	24.2300	24.3500	24.2300	24.3500	-4.883%	2	64	+96.099%
2025-09-12	25.3400	25.6000	25.3000	25.6000	+1.386%	40	64	+86.523%
2025-09-11	25.2500	25.2500	25.2500	25.2500	-15.524%	25	44	+89.109%
2025-09-09	29.2800	29.8900	29.0900	29.8900	-30.617%	22	20	+59.752%
2025-08-27	43.0800	43.0800	43.0800	43.0800	+2.571%	1	1	+10.840%
2025-08-22	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	+13.690%