Dark

BABA20260918P165
BABA Sep 18 2026 165.00 Put (BABA260918P00165000)
option OPRA

EOD

Jul 23, 2026

51.00-8.191%(-4.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	51.0000	51.0000	51.0000	51.0000	-8.191%	2	5	0.000%
2026-06-16	55.5500	55.5500	55.5500	55.5500	+4.378%	1	2,886	-8.191%
2026-06-11	53.2200	53.2200	53.2200	53.2200	+8.657%	18	2,887	-4.171%
2026-06-10	48.9800	48.9800	48.9800	48.9800	+6.664%	1	2,887	+4.124%
2026-06-05	45.9200	45.9200	45.9200	45.9200	+13.327%	2	2,887	+11.063%
2026-06-03	40.5200	40.5200	40.5200	40.5200	-4.276%	3	2,889	+25.864%
2026-06-01	42.3300	42.3300	42.3300	42.3300	+0.284%	1	2,886	+20.482%
2026-05-28	42.2100	42.2100	42.2100	42.2100	+10.497%	1	2,885	+20.824%
2026-05-22	38.2000	38.2000	38.2000	38.2000	+27.333%	1	2,885	+33.508%
2026-05-14	30.0000	30.0000	30.0000	30.0000	+10.132%	1	2,885	+70.000%
2026-05-13	28.5000	28.5000	27.2100	27.2400	-12.129%	19	2,880	+87.225%
2026-05-08	31.0000	31.0000	31.0000	31.0000	+0.977%	1	2,880	+64.516%
2026-05-06	31.7500	31.9900	30.7000	30.7000	-10.339%	6	2,880	+66.124%
2026-05-04	34.9500	34.9500	34.2400	34.2400	-7.634%	162	2,875	+48.949%
2026-05-01	37.0700	37.0700	37.0700	37.0700	+19.542%	1	2,876	+37.578%
2026-04-20	31.0100	31.0100	31.0100	31.0100	-20.508%	1	2,876	+64.463%
2026-04-10	39.0100	39.0100	39.0100	39.0100	-8.535%	1	2,876	+30.736%
2026-03-26	42.6500	42.6500	42.6500	42.6500	+1.306%	1	2,877	+19.578%
2026-03-23	42.1000	42.1000	42.1000	42.1000	-5.648%	20	2,878	+21.140%
2026-03-20	44.0000	44.6200	44.0000	44.6200	+4.496%	2	2,878	+14.299%
2026-03-19	42.7000	42.7000	42.7000	42.7000	+16.190%	1	2,878	+19.438%
2026-03-12	36.7500	36.7500	36.7500	36.7500	+12.557%	1	2,878	+38.776%
2026-03-10	32.6500	32.6500	32.6500	32.6500	+32.186%	1	2,877	+56.202%
2026-02-19	25.0500	25.0500	24.7000	24.7000	+6.009%	2,202	2,837	+106.478%
2026-02-12	23.3000	23.3000	23.3000	23.3000	+11.965%	1	663	+118.884%
2026-02-09	21.2000	21.2000	20.8000	20.8100	-11.144%	15	664	+145.074%
2026-02-05	23.4200	23.4200	23.4200	23.4200	-1.721%	25	661	+117.763%
2026-02-04	23.8300	23.8300	23.8300	23.8300	+11.616%	1	661	+114.016%
2026-02-03	21.0600	21.3500	21.0600	21.3500	+11.488%	26	660	+138.876%
2026-02-02	19.1500	19.1500	19.1500	19.1500	+11.532%	1	636	+166.319%
2026-01-28	16.7400	17.1700	16.7400	17.1700	-5.399%	5	635	+197.030%
2026-01-26	18.6300	18.6300	18.1500	18.1500	+2.775%	6	635	+180.992%
2026-01-23	17.5000	17.6600	17.5000	17.6600	+11.069%	6	637	+188.788%
2026-01-22	16.3500	16.3500	15.9000	15.9000	-17.101%	14	637	+220.755%
2026-01-21	20.2000	20.2000	19.0000	19.1800	+5.908%	9	628	+165.902%
2026-01-15	18.1100	18.1100	18.1100	18.1100	-3.926%	1	623	+181.612%
2026-01-14	18.5500	18.8500	18.5500	18.8500	+0.106%	27	622	+170.557%
2026-01-13	20.5000	20.5000	18.8300	18.8300	-7.424%	2	615	+170.844%
2026-01-12	21.6000	21.6000	20.3400	20.3400	-29.862%	3	616	+150.737%
2025-12-31	29.0000	29.0000	29.0000	29.0000	+3.424%	5	608	+75.862%
2025-12-30	27.7600	28.2000	27.7600	28.0400	+9.105%	75	608	+81.883%
2025-12-23	26.9800	26.9800	25.7000	25.7000	-5.271%	50	673	+98.444%
2025-12-15	27.1300	27.1300	27.1300	27.1300	+10.061%	30	673	+87.984%
2025-11-26	24.6500	24.6500	24.6500	24.6500	-15.029%	1	673	+106.897%
2025-11-21	29.0000	29.5100	29.0000	29.0100	+3.607%	15	673	+75.801%
2025-11-20	25.7500	28.0000	25.7500	28.0000	+7.692%	18	673	+82.143%
2025-11-19	26.0000	26.0000	26.0000	26.0000	+2.767%	5	663	+96.154%
2025-11-18	25.1000	25.3000	25.1000	25.3000	-12.759%	35	658	+101.581%
2025-11-14	27.5000	29.0000	27.5000	29.0000	+11.538%	15	668	+75.862%
2025-11-12	26.0000	26.0000	26.0000	26.0000	+4.000%	10	643	+96.154%
2025-11-11	25.0000	25.0000	25.0000	25.0000	0.000%	5	643	+104.000%
2025-11-07	25.0000	25.0000	25.0000	25.0000	+4.167%	5	643	+104.000%
2025-11-05	23.8600	24.0000	23.8600	24.0000	+3.672%	10	638	+112.500%
2025-11-04	23.4000	23.4000	23.1500	23.1500	+13.203%	11	628	+120.302%
2025-10-30	20.1500	20.4500	20.1500	20.4500	+7.293%	4	617	+149.389%
2025-10-29	19.0600	19.0600	19.0600	19.0600	-7.789%	10	617	+167.576%
2025-10-24	20.6700	20.6700	20.6700	20.6700	-5.831%	2	622	+146.734%
2025-10-23	21.9500	21.9500	21.9500	21.9500	-9.222%	1	624	+132.346%
2025-10-22	24.1800	24.1800	24.1800	24.1800	-3.280%	548	624	+110.918%
2025-10-17	25.0000	25.0000	25.0000	25.0000	-4.580%	1	91	+104.000%
2025-10-14	26.2000	26.2000	26.2000	26.2000	+10.084%	1	92	+94.656%
2025-10-13	24.1200	24.1200	23.6500	23.8000	-5.668%	9	92	+114.286%
2025-10-10	25.2300	25.2300	25.2300	25.2300	+17.077%	2	85	+102.140%
2025-10-09	20.7500	21.5500	20.7500	21.5500	+15.550%	13	83	+136.659%
2025-10-08	19.2500	19.2500	18.6500	18.6500	-0.214%	16	74	+173.458%
2025-10-07	18.5600	18.6900	18.5600	18.6900	+14.663%	2	58	+172.873%
2025-10-03	16.3000	16.3000	16.3000	16.3000	-13.574%	2	58	+212.883%
2025-10-01	18.8600	18.8600	18.8600	18.8600	-4.215%	3	58	+170.414%
2025-09-29	19.8900	19.8900	19.6700	19.6900	-3.005%	4	60	+159.015%
2025-09-24	20.3000	20.3000	20.3000	20.3000	-16.220%	1	60	+151.232%
2025-09-23	24.2500	24.2500	24.2300	24.2300	-3.466%	10	59	+110.483%
2025-09-19	24.3300	25.1000	24.3300	25.1000	+4.149%	3	54	+103.187%
2025-09-17	23.9000	24.1000	23.9000	24.1000	-4.137%	12	54	+111.618%
2025-09-16	25.5500	25.5500	25.1400	25.1400	-7.403%	23	62	+102.864%
2025-09-15	27.0900	27.3400	27.0900	27.1500	-17.301%	32	39	+87.845%
2025-09-09	32.8300	32.8300	32.8300	32.8300	0.000%	9	9	+55.346%