Dark

BABA20260918P85
BABA Sep 18 2026 85.00 Put (BABA260918P00085000)
option OPRA

EOD

Jul 30, 2026

0.3400-5.556%(-0.0200)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4500	0.4500	0.3400	0.3400	-5.556%	47	2,197	0.000%
2026-07-29	0.4600	0.4600	0.3200	0.3600	-18.182%	31	2,238	-5.556%
2026-07-28	0.4400	0.4400	0.4100	0.4400	-4.348%	56	2,245	-22.727%
2026-07-27	0.5200	0.5200	0.4600	0.4600	-28.125%	48	2,245	-26.087%
2026-07-24	0.6600	0.6600	0.5400	0.6400	+4.918%	79	2,240	-46.875%
2026-07-23	0.6100	0.6100	0.5400	0.6100	+8.929%	47	2,209	-44.262%
2026-07-22	0.5100	0.6600	0.5100	0.5600	+12.000%	50	2,210	-39.286%
2026-07-21	0.5500	0.6800	0.5000	0.5000	+4.167%	63	2,194	-32.000%
2026-07-20	0.4600	0.6200	0.4600	0.4800	-14.286%	101	2,209	-29.167%
2026-07-17	0.5700	0.7000	0.5100	0.5600	+7.692%	315	2,212	-39.286%
2026-07-16	0.7100	0.7100	0.5100	0.5200	-8.772%	67	2,120	-34.615%
2026-07-15	0.5900	0.5900	0.4800	0.5700	-35.227%	236	2,120	-40.351%
2026-07-14	0.9000	0.9600	0.8500	0.8800	-2.222%	27	2,282	-61.364%
2026-07-13	0.8500	0.9000	0.8200	0.9000	-7.216%	67	2,275	-62.222%
2026-07-10	0.8900	0.9700	0.8600	0.9700	-7.619%	12	2,278	-64.948%
2026-07-09	1.1700	1.1700	1.0300	1.0500	-20.455%	27	2,279	-67.619%
2026-07-08	1.7000	1.7700	1.2800	1.3200	-53.025%	764	2,283	-74.242%
2026-07-07	2.9200	2.9200	2.8100	2.8100	-2.768%	3	2,249	-87.900%
2026-07-06	3.0300	3.2000	2.8900	2.8900	-17.898%	628	2,247	-88.235%
2026-07-02	3.1000	3.5400	3.1000	3.5200	+17.333%	11	2,125	-90.341%
2026-07-01	3.3000	3.3600	2.7000	3.0000	-11.765%	91	2,125	-88.667%
2026-06-30	3.7500	3.7500	3.1100	3.4000	-11.688%	508	2,071	-90.000%
2026-06-29	3.3800	3.9800	3.2500	3.8500	-3.266%	331	1,646	-91.169%
2026-06-26	4.1500	4.1500	3.7500	3.9800	+2.842%	134	1,476	-91.457%
2026-06-25	2.9300	3.8700	2.9300	3.8700	+57.317%	523	1,379	-91.214%
2026-06-24	2.0200	2.4800	2.0200	2.4600	+32.973%	344	1,142	-86.179%
2026-06-23	1.8800	1.9500	1.8300	1.8500	+19.355%	200	889	-81.622%
2026-06-22	1.5000	1.6600	1.4500	1.5500	+9.155%	67	695	-78.065%
2026-06-18	1.3800	1.5000	1.2800	1.4200	+22.414%	46	673	-76.056%
2026-06-17	1.1100	1.1600	1.0600	1.1600	+2.655%	15	673	-70.690%
2026-06-16	1.1800	1.1800	1.1300	1.1300	+9.709%	4	669	-69.912%
2026-06-15	1.0300	1.0300	1.0300	1.0300	-11.966%	1	665	-66.990%
2026-06-12	1.1700	1.1700	1.1700	1.1700	-8.594%	5	665	-70.940%
2026-06-11	1.3500	1.3500	1.2800	1.2800	+52.381%	6	660	-73.438%
2026-06-09	0.8400	0.8400	0.8400	0.8400	+12.000%	2	655	-59.524%
2026-06-08	0.7500	0.7500	0.7500	0.7500	+33.929%	1	653	-54.667%
2026-06-04	0.5300	0.5600	0.5300	0.5600	-6.667%	5	653	-39.286%
2026-06-03	0.6900	0.6900	0.6000	0.6000	+25.000%	2	650	-43.333%
2026-06-02	0.4800	0.4800	0.4800	0.4800	-21.311%	2	649	-29.167%
2026-05-22	0.6100	0.6100	0.6100	0.6100	+7.018%	8	658	-44.262%
2026-05-21	0.5700	0.5700	0.5700	0.5700	+35.714%	2	656	-40.351%
2026-05-19	0.4200	0.4200	0.4200	0.4200	-23.636%	30	656	-19.048%
2026-05-18	0.5100	0.5500	0.4900	0.5500	-1.786%	10	682	-38.182%
2026-05-15	0.5600	0.5600	0.5600	0.5600	+40.000%	1	682	-39.286%
2026-05-13	0.4400	0.4400	0.2900	0.4000	-33.333%	15	683	-15.000%
2026-05-11	0.6900	0.6900	0.6000	0.6000	-21.053%	2	683	-43.333%
2026-05-04	0.7600	0.7600	0.7600	0.7600	-16.484%	1	682	-55.263%
2026-04-30	0.9100	0.9100	0.9100	0.9100	+16.667%	1	682	-62.637%
2026-04-27	0.8500	0.8600	0.7800	0.7800	-3.704%	34	682	-56.410%
2026-04-17	0.7900	0.8100	0.7900	0.8100	-11.957%	177	665	-58.025%
2026-04-16	0.8400	0.9200	0.8400	0.9200	-20.690%	2	496	-63.043%
2026-04-15	1.1600	1.1600	1.1600	1.1600	-25.641%	1	495	-70.690%
2026-04-10	1.5600	1.5600	1.5600	1.5600	-35.000%	2	494	-78.205%
2026-04-07	2.0000	2.4000	2.0000	2.4000	+22.449%	25	492	-85.833%
2026-04-06	1.9600	1.9600	1.9600	1.9600	-12.889%	13	507	-82.653%
2026-03-31	2.2500	2.2500	2.2500	2.2500	+7.143%	1	504	-84.889%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+5.000%	2	503	-83.810%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+5.263%	1	501	-83.000%
2026-03-26	1.7000	1.9000	1.7000	1.9000	+3.261%	153	500	-82.105%
2026-03-24	1.7000	1.8400	1.6900	1.8400	+9.524%	107	347	-81.522%
2026-03-23	1.6200	1.6800	1.6200	1.6800	-6.667%	2	369	-79.762%
2026-03-20	1.8000	1.8000	1.8000	1.8000	0.000%	1	369	-81.111%
2026-03-19	1.7000	1.8000	1.7000	1.8000	+44.000%	4	368	-81.111%
2026-03-16	1.2500	1.2500	1.2500	1.2500	-11.348%	10	365	-72.800%
2026-03-13	1.4100	1.4100	1.4100	1.4100	+6.818%	30	375	-75.887%
2026-03-10	1.3500	1.3500	1.3200	1.3200	-17.500%	2	345	-74.242%
2026-03-06	1.7600	1.7600	1.6000	1.6000	-5.882%	8	344	-78.750%
2026-03-05	1.6000	1.7000	1.6000	1.7000	+33.858%	2	343	-80.000%
2026-03-03	1.2700	1.2700	1.2700	1.2700	+62.821%	1	342	-73.228%
2026-02-27	0.8100	0.8100	0.7800	0.7800	+32.203%	6	342	-56.410%
2026-01-22	0.5900	0.5900	0.5900	0.5900	-1.667%	2	339	-42.373%
2026-01-12	0.6500	0.6500	0.6000	0.6000	-25.926%	137	341	-43.333%
2025-12-16	0.8100	0.8100	0.8100	0.8100	-4.706%	3	215	-58.025%
2025-12-10	0.8500	0.8500	0.8500	0.8500	-7.609%	5	212	-60.000%
2025-12-02	0.9200	0.9200	0.9200	0.9200	-13.208%	4	207	-63.043%
2025-11-26	1.0600	1.0600	1.0600	1.0600	-21.481%	1	203	-67.925%
2025-11-14	1.4600	1.4800	1.3500	1.3500	+3.846%	18	203	-74.815%
2025-11-11	1.3000	1.3000	1.3000	1.3000	+16.071%	5	198	-73.846%
2025-10-31	1.1200	1.1200	1.1200	1.1200	-34.118%	20	198	-69.643%
2025-10-14	1.7000	1.7000	1.7000	1.7000	+6.250%	1	212	-80.000%
2025-10-10	1.1800	1.6000	1.1300	1.6000	+53.846%	21	212	-78.750%
2025-10-09	1.0000	1.0800	1.0000	1.0400	-6.306%	11	208	-67.308%
2025-09-29	1.1200	1.1200	1.1100	1.1100	+9.901%	5	207	-69.369%
2025-09-26	1.1000	1.1000	1.0100	1.0100	-21.705%	2	207	-66.337%
2025-09-25	1.2900	1.2900	1.2900	1.2900	-16.774%	1	206	-73.643%
2025-09-11	1.5500	1.5500	1.5500	1.5500	-16.216%	7	207	-78.065%
2025-09-08	1.8500	1.8500	1.8500	1.8500	-13.953%	1	200	-81.622%
2025-09-03	2.1700	2.1700	2.1500	2.1500	-0.922%	2	200	-84.186%
2025-09-02	2.3200	2.3200	2.1700	2.1700	-0.459%	17	199	-84.332%
2025-08-29	2.2200	2.2200	2.1800	2.1800	-36.812%	5	183	-84.404%
2025-08-28	3.6000	3.6000	3.4500	3.4500	+21.053%	13	183	-90.145%
2025-08-26	2.8700	2.8700	2.7900	2.8500	-20.833%	24	170	-88.070%
2025-08-20	3.6000	3.6000	3.3500	3.6000	+20.000%	22	169	-90.556%
2025-08-15	3.5000	3.5800	2.9400	3.0000	-15.493%	96	187	-88.667%
2025-08-14	3.3300	3.5500	3.3300	3.5500	+10.938%	7	92	-90.423%
2025-08-13	3.2000	3.2000	3.2000	3.2000	-24.171%	2	85	-89.375%
2025-08-01	4.2200	4.2200	4.2200	4.2200	+14.054%	40	85	-91.943%
2025-07-28	3.7000	3.7000	3.7000	3.7000	-3.896%	25	78	-90.811%
2025-07-24	3.8500	3.8500	3.8500	3.8500	-3.750%	10	78	-91.169%
2025-07-18	3.9100	4.0000	3.9100	4.0000	-12.088%	13	72	-91.500%
2025-07-17	4.5500	4.5500	4.5500	4.5500	+1.111%	5	70	-92.527%
2025-07-15	4.5000	4.5000	4.5000	4.5000	-22.813%	25	70	-92.444%
2025-07-07	5.8300	5.8300	5.8300	5.8300	+3.186%	2	50	-94.168%
2025-07-03	5.6500	5.6500	5.6500	5.6500	+6.004%	1	47	-93.982%
2025-07-02	5.2500	5.3300	5.2500	5.3300	+7.677%	31	47	-93.621%
2025-06-27	4.9500	4.9500	4.9500	4.9500	-8.333%	1	17	-93.131%
2025-06-23	5.4000	5.4000	5.4000	5.4000	-0.917%	4	17	-93.704%
2025-06-18	5.4000	5.4500	5.4000	5.4500	+10.548%	13	0	-93.761%
2025-06-05	4.7100	4.9300	4.7100	4.9300	0.000%	2	0	-93.103%