Dark

BABA20260918P95
BABA Sep 18 2026 95.00 Put (BABA260918P00095000)
option OPRA

EOD

Jul 30, 2026

1.10-4.348%(-0.05)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4500	1.4500	1.1000	1.1000	-4.348%	44	4,436	0.000%
2026-07-29	1.3400	1.3400	1.1500	1.1500	-8.000%	15	4,430	-4.348%
2026-07-28	1.4200	1.4200	1.2400	1.2500	-16.667%	27	4,430	-12.000%
2026-07-27	1.5500	1.5900	1.5000	1.5000	-15.730%	39	4,437	-26.667%
2026-07-24	1.8200	1.8200	1.7800	1.7800	+4.706%	2	4,418	-38.202%
2026-07-23	1.4800	1.7100	1.4800	1.7000	+17.241%	37	4,417	-35.294%
2026-07-22	1.6200	1.6200	1.3800	1.4500	+9.848%	40	4,412	-24.138%
2026-07-21	1.4300	1.4300	1.2900	1.3200	+5.600%	122	4,400	-16.667%
2026-07-20	1.3000	1.3000	1.1800	1.2500	-23.780%	27	4,392	-12.000%
2026-07-17	1.7000	1.9000	1.6200	1.6400	+17.143%	137	4,383	-32.927%
2026-07-16	1.4800	1.5300	1.3500	1.4000	-4.110%	18	4,433	-21.429%
2026-07-15	1.5800	1.5900	1.3100	1.4600	-34.529%	60	4,440	-24.658%
2026-07-14	2.5200	2.5200	2.2300	2.2300	-2.620%	51	4,472	-50.673%
2026-07-13	2.2300	2.2900	2.2000	2.2900	-4.583%	9	4,445	-51.965%
2026-07-10	2.2700	2.4100	1.9900	2.4000	-8.046%	99	4,444	-54.167%
2026-07-09	2.8700	2.8700	2.4800	2.6100	-18.438%	476	4,446	-57.854%
2026-07-08	4.0400	4.0400	3.1500	3.2000	-50.388%	291	4,443	-65.625%
2026-07-07	6.0000	6.5000	6.0000	6.4500	-0.769%	203	4,401	-82.946%
2026-07-06	6.8500	7.0800	6.5000	6.5000	-12.162%	260	4,382	-83.077%
2026-07-02	6.6100	7.5900	6.6100	7.4000	+17.460%	112	4,134	-85.135%
2026-07-01	7.1200	7.1200	6.2500	6.3000	-11.268%	19	4,134	-82.540%
2026-06-30	8.0100	8.0100	7.0500	7.1000	-11.801%	467	4,119	-84.507%
2026-06-29	7.1500	8.2000	7.1500	8.0500	0.000%	776	4,016	-86.335%
2026-06-26	8.7300	8.7300	7.6500	8.0500	+0.374%	360	3,881	-86.335%
2026-06-25	6.8500	8.0400	6.8500	8.0200	+50.469%	670	3,859	-86.284%
2026-06-24	4.9000	5.3300	4.8400	5.3300	+14.624%	32	3,350	-79.362%
2026-06-23	4.5000	4.8700	4.5000	4.6500	+18.622%	253	3,365	-76.344%
2026-06-22	3.8500	4.2000	3.8000	3.9200	+7.397%	155	3,250	-71.939%
2026-06-18	3.5000	3.8200	3.4600	3.6500	+12.654%	156	3,146	-69.863%
2026-06-17	3.0000	3.2400	2.7700	3.2400	+14.085%	102	3,146	-66.049%
2026-06-16	3.0000	3.1600	2.8400	2.8400	+10.938%	1,008	3,209	-61.268%
2026-06-15	2.5300	2.5600	2.5300	2.5600	-6.909%	2	3,470	-57.031%
2026-06-12	2.8800	2.8800	2.7300	2.7500	-8.333%	18	3,470	-60.000%
2026-06-11	2.9200	3.4000	2.9200	3.0000	+18.110%	197	3,470	-63.333%
2026-06-10	2.1900	2.5400	2.1900	2.5400	+27.000%	88	3,346	-56.693%
2026-06-09	1.6600	2.0000	1.6600	2.0000	+12.360%	5	3,272	-45.000%
2026-06-08	1.7800	1.7800	1.7800	1.7800	+27.143%	1	3,272	-38.202%
2026-06-04	1.4000	1.4000	1.4000	1.4000	+4.478%	7	3,271	-21.429%
2026-06-03	1.3700	1.3700	1.3400	1.3400	+30.097%	3	3,278	-17.910%
2026-06-02	1.0300	1.0300	1.0300	1.0300	-26.429%	2	3,276	+6.796%
2026-06-01	1.3000	1.5200	1.2800	1.4000	-3.448%	4	3,274	-21.429%
2026-05-29	1.6500	1.6500	1.4400	1.4500	+0.694%	16	3,272	-24.138%
2026-05-28	1.3600	1.4500	1.3600	1.4400	+9.924%	53	3,272	-23.611%
2026-05-27	1.3100	1.3100	1.3100	1.3100	+1.550%	1	3,272	-16.031%
2026-05-26	1.2900	1.2900	1.2900	1.2900	0.000%	1	3,271	-14.729%
2026-05-22	1.2900	1.2900	1.2900	1.2900	+0.781%	1	3,270	-14.729%
2026-05-21	1.2800	1.2800	1.2800	1.2800	+28.000%	1	3,270	-14.063%
2026-05-20	1.0500	1.0500	1.0000	1.0000	-0.990%	3	3,270	+10.000%
2026-05-19	1.0100	1.0100	1.0100	1.0100	-17.213%	1	3,270	+8.911%
2026-05-15	1.2200	1.2200	1.2200	1.2200	+37.079%	4	3,270	-9.836%
2026-05-13	0.8900	0.8900	0.8900	0.8900	-25.833%	3	3,270	+23.596%
2026-05-11	1.4000	1.4000	1.2000	1.2000	+7.143%	4	3,270	-8.333%
2026-05-08	1.1200	1.1200	1.1200	1.1200	-3.448%	2	3,272	-1.786%
2026-05-07	1.1600	1.1600	1.1600	1.1600	-5.691%	2	3,271	-5.172%
2026-05-06	1.3300	1.3300	1.2000	1.2300	-16.327%	28	3,270	-10.569%
2026-05-05	1.4700	1.4700	1.4700	1.4700	-9.816%	11	3,254	-25.170%
2026-05-01	1.6300	1.6300	1.6300	1.6300	-12.366%	1	3,248	-32.515%
2026-04-29	1.8600	1.8600	1.8600	1.8600	-2.105%	1	3,248	-40.860%
2026-04-28	1.8500	1.9000	1.8500	1.9000	+25.000%	2	3,247	-42.105%
2026-04-21	1.5200	1.5200	1.5200	1.5200	-10.588%	1	3,247	-27.632%
2026-04-20	1.7000	1.7000	1.7000	1.7000	0.000%	1	3,247	-35.294%
2026-04-16	1.8400	1.8400	1.7000	1.7000	-28.270%	8	3,247	-35.294%
2026-04-14	2.3600	2.3700	2.3600	2.3700	-16.842%	2	3,241	-53.586%
2026-04-10	2.8500	2.8500	2.8500	2.8500	-4.040%	5	3,241	-61.404%
2026-04-09	3.2000	3.2000	2.9600	2.9700	+2.414%	7	3,236	-62.963%
2026-04-08	2.7800	2.9000	2.7800	2.9000	-21.196%	4	3,237	-62.069%
2026-04-07	3.6500	3.6800	3.6500	3.6800	-0.541%	4	3,237	-70.109%
2026-04-06	3.4200	3.7000	3.4200	3.7000	+5.714%	58	3,236	-70.270%
2026-04-02	3.7300	3.7600	3.5000	3.5000	+2.941%	4	3,183	-68.571%
2026-04-01	3.4000	3.4500	3.2500	3.4000	-16.049%	154	3,183	-67.647%
2026-03-30	3.7500	4.0500	3.7500	4.0500	+10.959%	16	3,120	-72.840%
2026-03-27	3.6500	3.6500	3.6500	3.6500	+8.955%	7	3,102	-69.863%
2026-03-26	3.3500	3.3500	3.3500	3.3500	+24.535%	1	3,101	-67.164%
2026-03-25	2.7000	2.7000	2.6900	2.6900	-15.938%	6	3,100	-59.108%
2026-03-24	3.2500	3.2500	3.1500	3.2000	+9.589%	96	3,100	-65.625%
2026-03-23	3.0500	3.3700	2.9200	2.9200	-14.118%	3	3,088	-62.329%
2026-03-20	3.3000	3.4000	3.2900	3.4000	+5.263%	18	3,087	-67.647%
2026-03-19	2.8600	3.3000	2.8600	3.2300	+46.818%	14	3,082	-65.944%
2026-03-18	2.1800	2.3000	2.1800	2.2000	-30.159%	13	3,075	-50.000%
2026-03-09	3.1500	3.1500	3.1500	3.1500	0.000%	1	3,074	-65.079%
2026-03-05	3.1000	3.1500	2.9900	3.1500	+17.100%	691	3,074	-65.079%
2026-03-04	2.5000	2.7500	2.5000	2.6900	+8.907%	2,761	5,348	-59.108%
2026-03-03	2.3000	2.7000	2.3000	2.4700	+49.697%	2,290	3,073	-55.466%
2026-03-02	1.8000	1.8000	1.6100	1.6500	+7.843%	5	830	-33.333%
2026-02-27	1.5300	1.6000	1.5100	1.5300	+9.286%	89	829	-28.105%
2026-02-26	1.4000	1.4000	1.4000	1.4000	+12.000%	1	789	-21.429%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-3.846%	1	789	-12.000%
2026-02-24	1.3000	1.3000	1.3000	1.3000	0.000%	1	789	-15.385%
2026-02-20	1.3000	1.3000	1.3000	1.3000	0.000%	1	788	-15.385%
2026-02-19	1.3000	1.3000	1.3000	1.3000	+2.362%	1	788	-15.385%
2026-02-13	1.3000	1.3000	1.2700	1.2700	-3.053%	2	788	-13.386%
2026-02-05	1.2500	1.3100	1.2500	1.3100	+9.167%	2	788	-16.031%
2026-02-04	1.2000	1.2000	1.2000	1.2000	+31.868%	1	788	-8.333%
2026-02-02	0.9100	0.9100	0.9100	0.9100	-21.552%	25	788	+20.879%
2026-01-21	1.1600	1.1600	1.1600	1.1600	-3.333%	10	768	-5.172%
2026-01-20	1.1000	1.2000	1.1000	1.2000	+6.195%	2	768	-8.333%
2026-01-16	1.1000	1.1300	1.1000	1.1300	+2.727%	3	768	-2.655%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-39.891%	1	768	0.000%
2026-01-07	1.8400	1.8400	1.6100	1.8300	+28.873%	765	768	-39.891%
2026-01-06	1.4200	1.4200	1.4200	1.4200	-1.389%	10	355	-22.535%
2026-01-05	1.3200	1.4700	1.3200	1.4400	+11.628%	3	345	-23.611%
2026-01-02	1.2900	1.2900	1.2900	1.2900	-23.214%	1	345	-14.729%
2025-12-31	1.6800	1.6800	1.6800	1.6800	+4.348%	2	344	-34.524%
2025-12-30	1.5700	1.6300	1.5700	1.6100	+2.548%	71	344	-31.677%
2025-12-16	1.5700	1.5700	1.5700	1.5700	+9.028%	1	312	-29.936%
2025-12-09	1.4400	1.4400	1.4400	1.4400	-5.263%	1	312	-23.611%
2025-12-08	1.5200	1.5200	1.5200	1.5200	-18.717%	10	312	-27.632%
2025-11-06	1.8700	1.8700	1.8700	1.8700	+24.667%	1	302	-41.176%
2025-10-07	1.5000	1.5000	1.5000	1.5000	-11.243%	2	304	-26.667%
2025-09-29	1.7000	1.7000	1.6900	1.6900	-3.977%	6	304	-34.911%
2025-09-24	1.7600	1.7600	1.7600	1.7600	-25.106%	3	300	-37.500%
2025-09-23	2.3500	2.3500	2.3500	2.3500	+2.174%	1	303	-53.191%
2025-09-18	2.3000	2.3000	2.3000	2.3000	+0.437%	1	302	-52.174%
2025-09-17	2.2900	2.2900	2.2900	2.2900	-42.750%	1	301	-51.965%
2025-09-04	4.0000	4.0000	4.0000	4.0000	+8.108%	3	302	-72.500%
2025-08-29	3.7000	3.7000	3.7000	3.7000	-36.752%	1	300	-70.270%
2025-08-14	5.7500	5.8500	5.7500	5.8500	-8.594%	27	300	-81.197%
2025-07-29	6.4000	6.4000	6.4000	6.4000	-8.832%	10	273	-82.813%
2025-07-17	7.0200	7.0200	7.0200	7.0200	-26.492%	10	283	-84.330%
2025-07-10	9.9100	9.9100	9.5500	9.5500	-5.539%	2	274	-88.482%
2025-07-09	10.1100	10.1100	10.1100	10.1100	+6.758%	2	273	-89.120%
2025-07-07	9.4700	9.4700	9.4700	9.4700	+10.760%	1	271	-88.384%
2025-07-02	8.5500	8.5500	8.5500	8.5500	+6.211%	1	271	-87.135%
2025-06-27	8.1500	8.1500	8.0500	8.0500	-5.294%	238	270	-86.335%
2025-06-18	8.5000	8.5000	8.5000	8.5000	+6.918%	20	12	-87.059%
2025-06-17	7.9500	7.9500	7.9500	7.9500	0.000%	10	12	-86.164%
2025-06-16	7.9500	7.9500	7.9500	7.9500	-8.621%	1	2	-86.164%
2025-06-13	8.7000	8.7000	8.7000	8.7000	+14.776%	2	1	-87.356%
2025-06-05	7.3700	7.5800	7.3700	7.5800	-16.243%	2	2	-85.488%
2025-05-30	9.0500	9.0500	9.0500	9.0500	+9.036%	2	2	-87.845%
2025-05-29	8.3000	8.3000	8.3000	8.3000	0.000%	1	1	-86.747%