Dark

BABA20260918P170
BABA Sep 18 2026 170.00 Put (BABA260918P00170000)
option OPRA

EOD

Jul 23, 2026

55.86-0.764%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	55.9900	55.9900	55.8600	55.8600	-0.764%	2	124	0.000%
2026-07-10	56.2900	56.2900	56.2900	56.2900	-24.392%	1	124	-0.764%
2026-07-02	74.4500	74.4500	74.4500	74.4500	+3.259%	184	123	-24.970%
2026-07-01	72.1000	72.1000	72.1000	72.1000	-2.830%	368	123	-22.524%
2026-06-25	75.2500	75.2500	74.2000	74.2000	+29.720%	368	123	-24.717%
2026-06-15	57.0500	57.2000	56.9700	57.2000	+46.292%	4	2,057	-2.343%
2026-05-04	39.1000	39.1000	39.1000	39.1000	-4.982%	2	2,058	+42.864%
2026-05-01	41.1500	41.1500	41.1500	41.1500	-3.517%	2	2,058	+35.747%
2026-04-23	42.6500	42.6500	42.6500	42.6500	+27.695%	50	2,058	+30.973%
2026-04-17	33.4000	33.4000	33.4000	33.4000	-8.743%	70	2,058	+67.246%
2026-04-16	36.6000	36.6000	36.6000	36.6000	-8.955%	10	2,117	+52.623%
2026-04-15	40.2000	40.2000	40.2000	40.2000	-3.062%	60	2,107	+38.955%
2026-04-14	41.4700	41.4700	41.4700	41.4700	-18.798%	50	2,107	+34.700%
2026-04-02	51.0700	51.0700	51.0700	51.0700	+3.172%	1	2,108	+9.379%
2026-03-27	49.5000	49.5000	49.5000	49.5000	+4.563%	1	2,108	+12.848%
2026-03-26	47.3400	47.3400	47.3400	47.3400	+1.806%	50	2,108	+17.997%
2026-03-23	46.5000	46.5000	46.5000	46.5000	-2.720%	10	2,108	+20.129%
2026-03-20	46.7900	47.8000	46.7900	47.8000	+2.246%	44	2,108	+16.862%
2026-03-19	46.7500	46.7500	46.7500	46.7500	+21.429%	20	2,129	+19.487%
2026-03-17	38.5000	38.5000	38.5000	38.5000	-12.994%	7	2,129	+45.091%
2026-03-09	44.2500	44.2500	44.2500	44.2500	+9.259%	1	2,129	+26.237%
2026-03-03	40.5000	40.5000	40.5000	40.5000	+17.596%	1	2,129	+37.926%
2026-03-02	34.4400	34.4400	34.4400	34.4400	+17.583%	1	2,128	+62.195%
2026-02-25	29.2900	29.2900	29.2900	29.2900	+6.123%	1	2,128	+90.714%
2026-02-17	27.6000	27.6000	27.6000	27.6000	-0.361%	50	2,128	+102.391%
2026-02-13	27.0500	27.7000	27.0500	27.7000	+12.146%	53	2,122	+101.661%
2026-02-06	24.7000	24.7000	24.7000	24.7000	-6.616%	3	2,122	+126.154%
2026-02-05	26.4500	26.4500	26.4500	26.4500	+2.361%	3	2,122	+111.191%
2026-02-04	25.8400	25.8400	25.8400	25.8400	+6.557%	1	2,122	+116.176%
2026-02-03	23.9500	24.2500	23.8000	24.2500	+18.408%	3	2,122	+130.351%
2026-01-29	20.4800	20.4800	20.4800	20.4800	-1.444%	2	2,122	+172.754%
2026-01-26	21.0100	21.0100	20.7800	20.7800	+2.617%	5	2,122	+168.816%
2026-01-23	20.1500	20.2500	20.0000	20.2500	+10.054%	10	2,126	+175.852%
2026-01-22	18.8000	18.8500	18.3600	18.4000	-15.402%	22	2,134	+203.587%
2026-01-21	23.1000	23.1500	21.7500	21.7500	-8.613%	8	2,128	+156.828%
2026-01-20	23.8000	23.8000	23.8000	23.8000	+1.277%	1	2,128	+134.706%
2026-01-16	23.2300	23.5000	23.2300	23.5000	+15.479%	3	2,129	+137.702%
2026-01-15	20.3500	20.3500	20.3500	20.3500	-4.684%	2	2,129	+174.496%
2026-01-14	21.2000	21.3500	21.2000	21.3500	-4.984%	3	2,129	+161.639%
2026-01-13	22.9000	22.9000	21.6000	22.4700	-4.989%	45	2,128	+148.598%
2026-01-12	23.6500	23.6500	23.6500	23.6500	-18.729%	20	2,135	+136.195%
2026-01-05	29.0500	29.1000	29.0000	29.1000	+3.929%	8	2,115	+91.959%
2026-01-02	28.6000	28.6000	28.0000	28.0000	-15.152%	2	2,115	+99.500%
2025-12-31	33.0000	33.0000	33.0000	33.0000	+4.530%	5	2,115	+69.273%
2025-12-30	31.6000	31.7100	31.5700	31.5700	+2.667%	30	2,115	+76.940%
2025-12-16	30.8500	30.8500	30.6000	30.7500	+2.843%	8	2,123	+81.659%
2025-12-15	29.9000	29.9000	29.9000	29.9000	+5.579%	40	2,124	+86.823%
2025-12-11	28.3200	28.3200	28.3200	28.3200	+3.320%	16	2,124	+97.246%
2025-11-24	27.4100	27.4100	27.4100	27.4100	-11.609%	2	2,124	+103.794%
2025-11-21	32.0000	33.0000	31.0100	31.0100	+0.032%	20	2,124	+80.135%
2025-11-20	29.0500	31.0000	29.0500	31.0000	+6.164%	13	2,124	+80.194%
2025-11-19	29.0000	29.2000	29.0000	29.2000	+2.062%	10	2,124	+91.301%
2025-11-18	28.5000	28.6600	28.5000	28.6100	-10.594%	45	2,124	+95.246%
2025-11-14	30.6500	32.0000	30.6500	32.0000	+10.345%	15	2,134	+74.563%
2025-11-12	29.0000	29.0000	29.0000	29.0000	+3.571%	5	2,134	+92.621%
2025-11-11	27.0000	28.0000	26.9000	28.0000	+7.692%	12	2,134	+99.500%
2025-11-10	26.6500	26.6500	26.0000	26.0000	-7.143%	30	2,136	+114.846%
2025-11-07	27.5500	28.0000	27.5500	28.0000	+11.332%	12	2,136	+99.500%
2025-11-06	26.0000	26.0000	25.1500	25.1500	-5.273%	24	2,131	+122.107%
2025-11-05	26.5500	26.6800	26.4200	26.5500	+0.568%	185	2,132	+110.395%
2025-11-04	26.2500	26.4000	25.9500	26.4000	+12.580%	25	1,955	+111.591%
2025-10-31	23.4500	23.4500	23.4500	23.4500	+1.296%	1	1,948	+138.209%
2025-10-30	23.1500	23.1500	23.1500	23.1500	-12.970%	1	1,948	+141.296%
2025-10-22	26.6000	26.6000	26.6000	26.6000	+9.963%	1	1,949	+110.000%
2025-10-20	24.1500	24.1900	24.1500	24.1900	-11.066%	1,017	1,949	+130.922%
2025-10-17	26.7000	27.2000	26.4500	27.2000	-1.127%	42	1,020	+105.368%
2025-10-15	27.5100	27.5100	27.5100	27.5100	-3.134%	2	1,020	+103.053%
2025-10-14	28.8000	28.8000	28.4000	28.4000	+7.372%	11	1,018	+96.690%
2025-10-13	26.9500	26.9500	26.3500	26.4500	-10.339%	34	1,018	+111.191%
2025-10-10	27.6500	29.5000	27.6500	29.5000	+25.000%	3	1,018	+89.356%
2025-10-09	23.0000	24.2000	23.0000	23.6000	+12.381%	34	1,017	+136.695%
2025-10-08	21.0000	21.0000	21.0000	21.0000	+0.719%	12	1,011	+166.000%
2025-10-07	19.5000	20.8800	19.5000	20.8500	+9.737%	11	992	+167.914%
2025-10-06	19.0000	19.0000	19.0000	19.0000	+4.110%	1	992	+194.000%
2025-10-03	18.3500	18.3500	18.2500	18.2500	-3.080%	2	993	+206.082%
2025-10-02	18.8300	18.8300	18.8300	18.8300	-14.409%	1	995	+196.654%
2025-09-29	20.7000	22.1000	20.7000	22.0000	-9.651%	4	995	+153.909%
2025-09-26	24.6500	25.6000	24.3500	24.3500	+1.883%	198	992	+129.405%
2025-09-25	24.7500	24.7500	23.9000	23.9000	-2.449%	12	911	+133.724%
2025-09-24	23.0500	24.5000	22.2500	24.5000	-12.780%	516	907	+128.000%
2025-09-19	28.0900	28.0900	28.0900	28.0900	-1.783%	1	415	+98.861%
2025-09-18	27.5300	28.6000	27.5300	28.6000	+7.196%	23	415	+95.315%
2025-09-17	27.4000	27.4000	26.5200	26.6800	-4.544%	52	397	+109.370%
2025-09-16	28.9500	29.8900	27.9500	27.9500	-8.029%	334	397	+99.857%
2025-09-15	30.1400	30.3900	30.1400	30.3900	-4.734%	2	99	+83.810%
2025-09-11	31.3500	31.9000	31.0500	31.9000	-11.142%	122	99	+75.110%
2025-09-09	35.6600	35.9000	35.6600	35.9000	-38.653%	2	2	+55.599%
2025-07-15	58.5200	58.5200	58.5200	58.5200	0.000%	1	1	-4.545%