Dark

BABA20260918P80
BABA Sep 18 2026 80.00 Put (BABA260918P00080000)
option OPRA

EOD

Jul 30, 2026

0.23000.000%(0.0000)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2500	0.2500	0.2100	0.2300	0.000%	49	5,208	0.000%
2026-07-29	0.1900	0.2500	0.1600	0.2300	-8.000%	61	5,253	0.000%
2026-07-28	0.2500	0.2600	0.2300	0.2500	-10.714%	14	5,308	-8.000%
2026-07-27	0.3100	0.3100	0.2600	0.2800	-22.222%	54	5,317	-17.857%
2026-07-24	0.3900	0.4100	0.3100	0.3600	+16.129%	122	5,358	-36.111%
2026-07-23	0.3500	0.3500	0.2500	0.3100	-20.513%	57	5,447	-25.806%
2026-07-22	0.3900	0.3900	0.3900	0.3900	+25.806%	2	5,502	-41.026%
2026-07-21	0.3300	0.3400	0.3000	0.3100	-20.513%	1,860	5,500	-25.806%
2026-07-20	0.4000	0.4000	0.3000	0.3900	+30.000%	3,005	3,671	-41.026%
2026-07-17	0.3500	0.4400	0.3000	0.3000	-9.091%	112	838	-23.333%
2026-07-16	0.3300	0.3300	0.3300	0.3300	-5.714%	2	898	-30.303%
2026-07-15	0.4000	0.4000	0.3400	0.3500	-36.364%	9	899	-34.286%
2026-07-14	0.5900	0.5900	0.5100	0.5500	0.000%	61	903	-58.182%
2026-07-13	0.5000	0.5700	0.5000	0.5500	-8.333%	78	888	-58.182%
2026-07-10	0.5400	0.6200	0.5400	0.6000	-9.091%	87	893	-61.667%
2026-07-09	0.5900	0.6700	0.5500	0.6600	-17.500%	86	878	-65.152%
2026-07-08	1.0600	1.0600	0.8000	0.8000	-55.801%	19	849	-71.250%
2026-07-07	1.6100	1.8600	1.6100	1.8100	-4.233%	8	848	-87.293%
2026-07-06	1.9200	2.0000	1.8500	1.8900	-12.093%	47	851	-87.831%
2026-07-02	1.9000	2.2100	1.9000	2.1500	+20.112%	163	804	-89.302%
2026-07-01	2.0000	2.0000	1.7000	1.7900	-16.744%	127	804	-87.151%
2026-06-30	2.4600	2.4600	2.0000	2.1500	-12.602%	56	717	-89.302%
2026-06-29	2.2600	2.5200	2.2400	2.4600	-5.019%	161	715	-90.650%
2026-06-26	2.5600	2.6200	2.4400	2.5900	+6.584%	94	675	-91.120%
2026-06-25	2.2200	2.4300	2.1400	2.4300	+58.824%	229	617	-90.535%
2026-06-24	1.2100	1.5300	1.2000	1.5300	+33.043%	84	477	-84.967%
2026-06-23	1.0900	1.1500	1.0900	1.1500	+27.778%	32	461	-80.000%
2026-06-22	0.9000	0.9700	0.8300	0.9000	+2.273%	15	456	-74.444%
2026-06-18	0.8600	0.9200	0.8600	0.8800	+22.222%	19	439	-73.864%
2026-06-17	0.7200	0.7200	0.7200	0.7200	-1.370%	2	439	-68.056%
2026-06-16	0.7200	0.7400	0.7000	0.7300	+14.063%	7	439	-68.493%
2026-06-15	0.6000	0.6400	0.6000	0.6400	0.000%	6	436	-64.063%
2026-06-12	0.8000	0.8000	0.6400	0.6400	-28.889%	62	436	-64.063%
2026-06-11	0.7400	0.9000	0.7400	0.9000	+47.541%	66	388	-74.444%
2026-06-10	0.5600	0.6300	0.5600	0.6100	+27.083%	45	340	-62.295%
2026-06-09	0.4800	0.4800	0.4800	0.4800	+26.316%	2	300	-52.083%
2026-06-01	0.3800	0.3800	0.3800	0.3800	0.000%	2	298	-39.474%
2026-05-21	0.3800	0.3800	0.3800	0.3800	+2.703%	1	298	-39.474%
2026-05-18	0.3700	0.3900	0.3500	0.3700	+15.625%	12	298	-37.838%
2026-05-15	0.4200	0.4200	0.3200	0.3200	-33.333%	10	296	-28.125%
2026-05-06	0.4800	0.4800	0.4800	0.4800	-20.000%	1	292	-52.083%
2026-05-01	0.6000	0.6000	0.6000	0.6000	+1.695%	3	292	-61.667%
2026-04-27	0.5900	0.5900	0.5900	0.5900	+13.462%	159	292	-61.017%
2026-04-24	0.5200	0.5200	0.5200	0.5200	-11.864%	1	202	-55.769%
2026-04-17	0.5900	0.5900	0.5800	0.5900	-15.714%	24	201	-61.017%
2026-04-16	0.7000	0.7000	0.7000	0.7000	-35.185%	1	185	-67.143%
2026-04-13	1.0800	1.0800	1.0800	1.0800	-31.210%	6	186	-78.704%
2026-04-02	1.5400	1.5700	1.5400	1.5700	+10.563%	2	186	-85.350%
2026-03-31	1.4200	1.4200	1.4200	1.4200	+10.078%	3	186	-83.803%
2026-03-26	1.3100	1.3100	1.2900	1.2900	+15.179%	144	186	-82.171%
2026-03-25	1.1200	1.1200	1.1200	1.1200	-13.846%	1	282	-79.464%
2026-03-24	1.3000	1.3000	1.3000	1.3000	+4.839%	59	282	-82.308%
2026-03-23	1.1700	1.2400	1.1700	1.2400	-11.429%	2	282	-81.452%
2026-03-20	1.4000	1.4000	1.4000	1.4000	+9.375%	2	283	-83.571%
2026-03-19	1.2600	1.2800	1.2600	1.2800	+11.304%	3	283	-82.031%
2026-03-06	1.1500	1.1500	1.1500	1.1500	+130.000%	3	281	-80.000%
2026-02-04	0.5000	0.5000	0.5000	0.5000	+72.414%	1	281	-54.000%
2026-01-29	0.2900	0.2900	0.2900	0.2900	-3.333%	2	281	-20.690%
2026-01-23	0.3000	0.3000	0.3000	0.3000	-25.000%	1	283	-23.333%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-9.091%	1	282	-42.500%
2026-01-12	0.4400	0.4400	0.4400	0.4400	-35.294%	264	282	-47.727%
2026-01-02	0.6800	0.6800	0.6800	0.6800	-29.167%	2	174	-66.176%
2025-11-13	0.9600	0.9600	0.9600	0.9600	0.000%	1	174	-76.042%
2025-11-07	0.9600	0.9600	0.9600	0.9600	-4.000%	1	175	-76.042%
2025-10-30	1.0000	1.0000	1.0000	1.0000	+20.482%	1	175	-77.000%
2025-10-29	0.8300	0.8300	0.8300	0.8300	-8.791%	2	175	-72.289%
2025-10-23	0.8900	0.9100	0.8900	0.9100	-17.273%	4	175	-74.725%
2025-10-13	1.1000	1.1000	1.1000	1.1000	+4.762%	60	177	-79.091%
2025-10-10	1.0000	1.0500	1.0000	1.0500	+36.364%	7	228	-78.095%
2025-10-02	0.7200	0.7700	0.7200	0.7700	-30.000%	60	221	-70.130%
2025-09-16	1.1000	1.1000	1.1000	1.1000	-21.429%	1	193	-79.091%
2025-09-11	1.4000	1.4000	1.4000	1.4000	0.000%	2	192	-83.571%
2025-09-09	1.4000	1.4000	1.4000	1.4000	-22.222%	2	191	-83.571%
2025-09-02	1.8000	1.8000	1.8000	1.8000	-25.000%	1	189	-87.222%
2025-08-27	2.4000	2.4000	2.4000	2.4000	+9.091%	1	190	-90.417%
2025-08-25	2.2000	2.2000	2.2000	2.2000	-6.383%	3	189	-89.545%
2025-08-22	2.5100	2.5100	2.3500	2.3500	-14.234%	204	192	-90.213%
2025-08-21	2.7200	2.7400	2.7200	2.7400	+1.107%	200	345	-91.606%
2025-08-15	2.6300	2.7100	2.6300	2.7100	+7.540%	7	145	-91.513%
2025-08-14	2.4300	2.6500	2.4300	2.5200	-13.103%	5	138	-90.873%
2025-08-11	2.8000	2.9000	2.7500	2.9000	0.000%	39	134	-92.069%
2025-08-07	2.8000	2.9000	2.8000	2.9000	-7.643%	10	97	-92.069%
2025-08-01	3.1400	3.1400	3.1400	3.1400	-12.778%	1	87	-92.675%
2025-07-15	3.6000	3.6000	3.6000	3.6000	-14.286%	5	86	-93.611%
2025-07-14	4.2000	4.2000	4.2000	4.2000	-14.286%	5	86	-94.524%
2025-07-09	4.8000	4.9000	4.8000	4.9000	+10.112%	10	86	-95.306%
2025-07-07	4.4500	4.4500	4.4500	4.4500	+15.584%	4	76	-94.831%
2025-06-27	3.8500	3.8500	3.8500	3.8500	-2.532%	12	72	-94.026%
2025-06-26	3.9500	3.9600	3.9500	3.9500	-3.659%	57	60	-94.177%
2025-06-17	4.1000	4.1000	4.1000	4.1000	-8.889%	3	3	-94.390%
2025-06-03	4.5000	4.5000	4.5000	4.5000	0.000%	25	13	-94.889%