Dark

BABA20260918P90
BABA Sep 18 2026 90.00 Put (BABA260918P00090000)
option OPRA

EOD

Jul 30, 2026

0.6400-4.478%(-0.0300)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6900	0.6900	0.6400	0.6400	-4.478%	31	9,213	0.000%
2026-07-29	0.7200	0.8900	0.6300	0.6700	-5.634%	56	9,213	-4.478%
2026-07-28	0.8000	0.8000	0.7100	0.7100	-15.476%	9	9,177	-9.859%
2026-07-27	0.8900	0.8900	0.8400	0.8400	-22.936%	12	9,173	-23.810%
2026-07-24	1.1000	1.1000	0.9400	1.0900	+13.542%	45	9,175	-41.284%
2026-07-23	0.9600	1.0200	0.9400	0.9600	+10.345%	66	9,167	-33.333%
2026-07-22	0.9700	0.9700	0.8500	0.8700	+11.538%	27	9,168	-26.437%
2026-07-21	0.8300	0.8300	0.7800	0.7800	-4.878%	10	9,157	-17.949%
2026-07-20	0.8000	0.8400	0.7100	0.8200	-16.327%	818	9,150	-21.951%
2026-07-17	1.0300	1.1000	0.9400	0.9800	+15.294%	746	9,576	-34.694%
2026-07-16	0.8600	0.9000	0.8300	0.8500	-8.602%	61	9,399	-24.706%
2026-07-15	0.9700	0.9700	0.8500	0.9300	-34.507%	93	9,420	-31.183%
2026-07-14	1.5000	1.5000	1.3800	1.4200	-0.699%	6	9,456	-54.930%
2026-07-13	1.4500	1.4700	1.3800	1.4300	-4.667%	15	9,456	-55.245%
2026-07-10	1.4400	1.5200	1.3300	1.5000	-10.180%	167	9,455	-57.333%
2026-07-09	1.8400	1.8500	1.5800	1.6700	-20.476%	182	9,468	-61.677%
2026-07-08	2.6000	2.6900	1.9800	2.1000	-52.273%	201	9,430	-69.524%
2026-07-07	4.2500	4.4500	4.0000	4.4000	-1.124%	426	9,412	-85.455%
2026-07-06	4.5000	4.8500	4.4500	4.4500	-11.881%	268	9,230	-85.618%
2026-07-02	4.6100	5.3900	4.6100	5.0500	+12.975%	152	9,189	-87.327%
2026-07-01	5.0000	5.0000	4.3000	4.4700	-12.353%	370	9,189	-85.682%
2026-06-30	5.6000	5.6000	4.8500	5.1000	-10.526%	933	8,888	-87.451%
2026-06-29	4.8500	5.8100	4.8500	5.7000	-0.350%	157	8,017	-88.772%
2026-06-26	6.2000	6.3000	5.3300	5.7200	+4.000%	4,498	8,163	-88.811%
2026-06-25	4.6900	5.6700	4.6900	5.5000	+43.979%	1,382	5,898	-88.364%
2026-06-24	3.2000	3.9500	3.2000	3.8200	+23.226%	78	5,098	-83.246%
2026-06-23	3.0000	3.2000	2.9700	3.1000	+22.047%	155	5,080	-79.355%
2026-06-22	2.5100	2.7200	2.2800	2.5400	+3.673%	1,807	5,045	-74.803%
2026-06-18	2.3200	2.4700	2.2900	2.4500	+18.932%	34	3,721	-73.878%
2026-06-17	2.0600	2.0600	2.0600	2.0600	+8.421%	1	3,721	-68.932%
2026-06-16	1.9600	2.0500	1.9000	1.9000	+15.152%	77	3,721	-66.316%
2026-06-15	1.6500	1.6500	1.6500	1.6500	-9.341%	2	3,689	-61.212%
2026-06-12	1.9300	1.9300	1.8200	1.8200	-7.143%	5	3,688	-64.835%
2026-06-11	1.9400	2.2000	1.9400	1.9600	+23.270%	50	3,691	-67.347%
2026-06-10	1.5500	1.6300	1.5500	1.5900	+14.388%	43	3,682	-59.748%
2026-06-09	1.1500	1.3900	1.1500	1.3900	+13.008%	9	3,673	-53.957%
2026-06-08	1.2300	1.2300	1.2300	1.2300	+2.500%	1	3,667	-47.967%
2026-06-05	1.0400	1.2000	0.9900	1.2000	+10.092%	122	3,666	-46.667%
2026-06-04	0.8400	1.0900	0.8400	1.0900	+57.971%	983	3,627	-41.284%
2026-06-02	0.8200	0.8200	0.6900	0.6900	-25.000%	40	2,725	-7.246%
2026-06-01	0.9200	0.9200	0.9200	0.9200	-4.167%	1	2,745	-30.435%
2026-05-29	1.0200	1.0200	0.9500	0.9600	-1.031%	44	2,744	-33.333%
2026-05-28	1.0000	1.0000	0.9700	0.9700	+12.791%	7	2,743	-34.021%
2026-05-27	0.8600	0.8600	0.8600	0.8600	+11.688%	40	2,738	-25.581%
2026-05-26	0.7700	0.7700	0.7700	0.7700	-8.333%	1	2,766	-16.883%
2026-05-22	0.8100	0.8400	0.8100	0.8400	+3.704%	3	2,763	-23.810%
2026-05-21	0.8600	0.8600	0.8100	0.8100	+3.846%	24	2,763	-20.988%
2026-05-18	0.7800	0.7800	0.7800	0.7800	-10.345%	20	2,763	-17.949%
2026-05-15	0.8000	0.8700	0.8000	0.8700	+20.833%	21	2,773	-26.437%
2026-05-14	0.6900	0.7200	0.6900	0.7200	+14.286%	40	2,773	-11.111%
2026-05-13	0.6500	0.7200	0.6300	0.6300	-30.000%	30	2,790	+1.587%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+7.143%	2	2,790	-28.889%
2026-05-11	0.8400	0.8400	0.8400	0.8400	+10.526%	50	2,790	-23.810%
2026-05-08	0.7500	0.7600	0.7500	0.7600	-10.588%	36	2,740	-15.789%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-3.409%	1	2,735	-24.706%
2026-05-06	0.8800	0.8800	0.8800	0.8800	-18.519%	2	2,735	-27.273%
2026-05-05	1.0100	1.0800	1.0100	1.0800	+4.854%	21	2,735	-40.741%
2026-05-04	1.0300	1.0300	1.0300	1.0300	-13.445%	5	2,740	-37.864%
2026-05-01	1.1700	1.1900	1.1700	1.1900	-6.299%	6	2,744	-46.218%
2026-04-28	1.2700	1.2700	1.2700	1.2700	+10.435%	20	2,744	-49.606%
2026-04-27	1.1500	1.1500	1.1500	1.1500	+6.481%	5	2,744	-44.348%
2026-04-24	1.1800	1.1800	1.0800	1.0800	-1.818%	30	2,742	-40.741%
2026-04-21	1.1000	1.1000	1.1000	1.1000	-2.655%	1	2,742	-41.818%
2026-04-20	1.1300	1.1300	1.1300	1.1300	+3.670%	119	2,742	-43.363%
2026-04-17	1.0900	1.0900	1.0900	1.0900	-12.097%	1	2,742	-41.284%
2026-04-16	1.3300	1.3300	1.2300	1.2400	-20.000%	54	2,742	-48.387%
2026-04-15	1.5500	1.6100	1.5500	1.5500	-27.570%	14	2,742	-58.710%
2026-04-13	2.1400	2.1400	2.1400	2.1400	+5.419%	2	2,740	-70.093%
2026-04-10	2.0300	2.0300	2.0300	2.0300	-29.514%	10	2,739	-68.473%
2026-04-07	2.8800	2.8800	2.8800	2.8800	+7.063%	10	2,729	-77.778%
2026-04-06	2.7100	2.7100	2.6900	2.6900	-7.877%	33	2,729	-76.208%
2026-04-02	2.8900	2.9200	2.8700	2.9200	+12.308%	316	2,480	-78.082%
2026-04-01	2.6000	2.6000	2.6000	2.6000	-9.722%	1	2,480	-75.385%
2026-03-30	2.8800	2.8800	2.8800	2.8800	+4.727%	3	2,479	-77.778%
2026-03-27	2.7900	2.7900	2.7500	2.7500	+38.889%	3	2,478	-76.727%
2026-03-25	1.9800	1.9800	1.9800	1.9800	-16.807%	1	2,478	-67.677%
2026-03-24	2.3400	2.3800	2.3400	2.3800	+8.182%	93	2,478	-73.109%
2026-03-23	2.2100	2.2800	2.2000	2.2000	-11.290%	10	2,385	-70.909%
2026-03-20	2.4600	2.4800	2.4600	2.4800	+37.778%	6	2,384	-74.194%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+44.000%	5	2,383	-64.444%
2026-03-02	1.2500	1.2500	1.2500	1.2500	+37.363%	1	2,381	-48.800%
2026-02-25	0.9100	0.9100	0.9100	0.9100	0.000%	1	2,382	-29.670%
2026-02-23	0.9100	0.9100	0.9100	0.9100	+1.111%	1	2,382	-29.670%
2026-02-17	0.9000	0.9000	0.9000	0.9000	+42.857%	1	2,382	-28.889%
2026-01-22	0.8000	0.8000	0.6300	0.6300	-38.835%	36	2,381	+1.587%
2026-01-12	1.0300	1.0300	1.0300	1.0300	-17.600%	3	2,371	-37.864%
2026-01-09	1.2500	1.2500	1.2500	1.2500	+38.889%	1	2,374	-48.800%
2026-01-02	0.9500	0.9500	0.9000	0.9000	-23.077%	3	2,374	-28.889%
2025-12-30	1.1800	1.2000	1.1700	1.1700	-6.400%	30	2,375	-45.299%
2025-12-29	1.2300	1.2500	1.2300	1.2500	-3.101%	4	2,374	-48.800%
2025-12-22	1.2900	1.2900	1.2900	1.2900	-1.527%	2	2,375	-50.388%
2025-12-18	1.3100	1.3100	1.3100	1.3100	+3.968%	2	2,375	-51.145%
2025-12-15	1.2600	1.2600	1.2600	1.2600	+14.545%	1	2,375	-49.206%
2025-12-08	1.0900	1.1000	1.0900	1.1000	-5.983%	2	2,376	-41.818%
2025-12-05	1.1700	1.1700	1.1700	1.1700	-2.500%	2	2,374	-45.299%
2025-12-02	1.2000	1.2000	1.2000	1.2000	-21.053%	2	2,372	-46.667%
2025-10-31	1.5200	1.5200	1.5200	1.5200	-15.084%	20	2,370	-57.895%
2025-10-22	1.7900	1.7900	1.7900	1.7900	-2.717%	1	2,390	-64.246%
2025-10-20	1.8400	1.8400	1.8400	1.8400	+33.333%	1	2,389	-65.217%
2025-10-09	1.3600	1.3800	1.3600	1.3800	+11.290%	7	2,389	-53.623%
2025-10-08	1.2800	1.2800	1.2400	1.2400	+8.772%	15	2,382	-48.387%
2025-10-07	1.1000	1.1400	1.1000	1.1400	-0.870%	3	2,385	-43.860%
2025-10-06	1.1500	1.1500	1.1500	1.1500	+4.545%	7	2,385	-44.348%
2025-10-03	1.3000	1.3000	1.0600	1.1000	-44.162%	7	2,392	-41.818%
2025-09-16	1.9700	1.9700	1.9700	1.9700	-10.046%	3	2,389	-67.513%
2025-09-12	2.1900	2.1900	2.1900	2.1900	-34.627%	1	2,386	-70.776%
2025-09-05	3.3600	3.3600	3.3500	3.3500	+19.643%	2	2,387	-80.896%
2025-08-29	2.8200	2.8200	2.8000	2.8000	-35.780%	2	2,388	-77.143%
2025-08-28	4.3600	4.3600	4.3600	4.3600	+1.632%	1	2,388	-85.321%
2025-08-27	4.2900	4.2900	4.2900	4.2900	-10.625%	1	2,387	-85.082%
2025-08-20	4.8000	4.8000	4.8000	4.8000	+4.348%	20	2,386	-86.667%
2025-08-15	4.6800	4.6800	4.0400	4.6000	+3.371%	11	2,406	-86.087%
2025-08-14	4.4500	4.4500	4.4500	4.4500	-1.982%	27	2,395	-85.618%
2025-08-12	4.5400	4.5400	4.5400	4.5400	-7.347%	2,000	2,368	-85.903%
2025-08-11	4.9000	4.9000	4.9000	4.9000	-2.970%	1	368	-86.939%
2025-08-05	5.0400	5.0500	5.0400	5.0500	-1.942%	6	367	-87.327%
2025-08-04	5.1500	5.1500	5.1500	5.1500	-4.630%	1	363	-87.573%
2025-08-01	5.4000	5.4000	5.4000	5.4000	+10.204%	45	362	-88.148%
2025-07-31	4.9000	4.9000	4.9000	4.9000	-2.000%	1	322	-86.939%
2025-07-30	5.0000	5.0000	5.0000	5.0000	+2.041%	1	323	-87.200%
2025-07-29	4.9000	4.9000	4.9000	4.9000	-3.922%	15	322	-86.939%
2025-07-25	5.1000	5.1000	5.0500	5.1000	+6.029%	36	322	-87.451%
2025-07-23	4.8100	4.8100	4.8100	4.8100	-8.381%	1	286	-86.694%
2025-07-22	5.2500	5.2500	5.2500	5.2500	0.000%	1	285	-87.810%
2025-07-21	5.2500	5.2500	5.2500	5.2500	-11.765%	1	284	-87.810%
2025-07-16	5.9500	5.9500	5.9500	5.9500	+4.386%	5	283	-89.244%
2025-07-15	5.9000	5.9000	5.7000	5.7000	-19.605%	23	280	-88.772%
2025-07-10	7.0900	7.0900	7.0900	7.0900	-11.925%	3	280	-90.973%
2025-07-09	8.0700	8.0700	8.0500	8.0500	+18.382%	6	277	-92.050%
2025-07-08	6.8500	6.8500	6.8000	6.8000	+1.949%	250	271	-90.588%
2025-07-02	6.6700	6.6700	6.6700	6.6700	-2.628%	1	21	-90.405%
2025-06-23	6.8500	6.8500	6.8500	6.8500	-0.725%	13	20	-90.657%
2025-06-18	6.8500	6.9000	6.8500	6.9000	-3.766%	6	1	-90.725%
2025-06-13	7.1700	7.1700	7.1700	7.1700	+16.396%	2	1	-91.074%
2025-06-05	5.9300	6.1600	5.9300	6.1600	-17.976%	2	80	-89.610%
2025-05-30	7.5100	7.5100	7.5100	7.5100	0.000%	160	80	-91.478%