Dark

BABA20261218P105
BABA Dec 18 2026 105.00 Put (BABA261218P00105000)
option OPRA

EOD

Oct 1, 2026

6.38+1.754%(+0.11)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.2000	6.6500	6.2000	6.3800	+1.754%	26	9,389	0.000%
2026-09-30	6.2500	6.2700	6.1600	6.2700	-2.640%	6	9,377	+1.754%
2026-09-29	6.3000	6.6500	6.0500	6.4400	+12.982%	639	9,376	-0.932%
2026-09-28	5.6700	5.8000	5.6700	5.7000	-2.564%	7	8,936	+11.930%
2026-09-25	5.7200	5.9000	5.7200	5.8500	+2.273%	64	8,932	+9.060%
2026-09-24	5.6000	5.7200	5.4100	5.7200	+0.704%	19	8,902	+11.538%
2026-09-23	5.6500	5.8000	5.5200	5.6800	+30.575%	19	8,904	+12.324%
2026-09-22	3.9500	4.4600	3.9500	4.3500	-11.585%	135	8,892	+46.667%
2026-09-21	5.4300	5.4500	4.8500	4.9200	-14.136%	31	8,963	+29.675%
2026-09-18	6.2300	6.2300	5.7000	5.7300	-19.860%	69	8,971	+11.344%
2026-09-17	7.3300	7.3500	7.0500	7.1500	-7.742%	1,011	8,915	-10.769%
2026-09-16	7.4500	7.8000	7.1300	7.7500	+15.672%	17	8,067	-17.677%
2026-09-15	6.6000	6.7000	6.6000	6.7000	+0.601%	24	8,059	-4.776%
2026-09-14	6.7700	6.7700	6.6600	6.6600	-1.040%	7	8,055	-4.204%
2026-09-11	6.8200	6.9500	6.7000	6.7300	-7.555%	5	8,053	-5.201%
2026-09-10	7.1700	7.5500	7.0700	7.2800	+4.748%	20	8,053	-12.363%
2026-09-09	6.7500	7.0500	6.6900	6.9500	+17.597%	13	8,049	-8.201%
2026-09-08	6.1100	6.3500	5.9100	5.9100	-2.314%	33	8,043	+7.953%
2026-09-04	5.7000	6.1200	5.7000	6.0500	-1.626%	57	8,018	+5.455%
2026-09-03	6.6000	6.6900	6.1500	6.1500	+1.653%	60	8,018	+3.740%
2026-09-02	5.9000	6.0900	5.8600	6.0500	+1.681%	63	8,003	+5.455%
2026-09-01	5.9500	6.0500	5.8500	5.9500	+5.124%	649	7,946	+7.227%
2026-08-31	5.5100	5.6600	5.5000	5.6600	+19.158%	112	7,718	+12.721%
2026-08-28	4.8300	4.8300	4.5400	4.7500	-14.414%	144	7,717	+34.316%
2026-08-27	5.3500	5.6000	5.3500	5.5500	+23.333%	126	7,700	+14.955%
2026-08-26	4.5600	4.5600	4.3000	4.5000	-5.263%	648	7,777	+41.778%
2026-08-25	5.0800	5.0800	4.7000	4.7500	-5.941%	442	7,504	+34.316%
2026-08-24	5.2000	5.2000	4.5500	5.0500	+9.783%	2,274	7,437	+26.337%
2026-08-21	3.7000	4.6000	3.6500	4.6000	+32.184%	174	6,107	+38.696%
2026-08-20	3.5000	3.5000	3.4500	3.4800	+16.779%	5	6,083	+83.333%
2026-08-19	3.2000	3.2500	2.9500	2.9800	-6.289%	125	6,078	+114.094%
2026-08-18	3.3500	3.5500	3.1800	3.1800	-13.821%	1,206	6,028	+100.629%
2026-08-17	3.4500	3.6900	3.4500	3.6900	-2.895%	2	5,983	+72.900%
2026-08-14	3.8000	3.8000	3.8000	3.8000	-11.215%	6	5,984	+67.895%
2026-08-13	4.1000	4.2800	4.1000	4.2800	+11.169%	67	5,980	+49.065%
2026-08-12	3.8500	3.8500	3.8500	3.8500	+14.925%	2	5,978	+65.714%
2026-08-11	3.3100	3.3500	3.2500	3.3500	+14.726%	38	5,978	+90.448%
2026-08-10	3.1000	3.1000	2.9000	2.9200	-16.571%	9	5,947	+118.493%
2026-08-07	3.7300	3.7300	3.4800	3.5000	-10.256%	6	5,953	+82.286%
2026-08-06	4.0000	4.1000	3.9000	3.9000	+5.405%	32	5,953	+63.590%
2026-08-05	3.7500	3.7500	3.7000	3.7000	-1.333%	10	5,938	+72.432%
2026-08-04	4.2000	4.2000	3.7500	3.7500	-3.846%	5	5,937	+70.133%
2026-08-03	4.2000	4.2500	3.9000	3.9000	-27.778%	116	5,938	+63.590%
2026-07-31	5.7400	5.7400	5.2200	5.4000	-21.739%	204	5,968	+18.148%
2026-07-30	7.4500	7.4500	6.9000	6.9000	-4.828%	37	5,965	-7.536%
2026-07-29	7.1600	7.3000	7.1200	7.2500	+1.399%	9	5,970	-12.000%
2026-07-28	7.4000	7.4400	7.0500	7.1500	-5.921%	94	5,969	-10.769%
2026-07-27	7.9400	7.9400	7.5000	7.6000	-7.317%	15	5,976	-16.053%
2026-07-24	8.3500	8.3500	8.0500	8.2000	-1.205%	56	5,985	-22.195%
2026-07-23	7.6000	8.3000	7.4600	8.3000	+15.278%	1,552	5,999	-23.133%
2026-07-22	7.3000	7.4000	7.2000	7.2000	+7.143%	20	4,873	-11.389%
2026-07-21	6.8500	6.8500	6.7200	6.7200	+6.161%	2	4,880	-5.060%
2026-07-20	6.4500	6.4500	6.1700	6.3300	-17.255%	10	4,881	+0.790%
2026-07-17	7.7500	7.9500	7.6000	7.6500	+15.038%	34	4,882	-16.601%
2026-07-16	6.9000	6.9000	6.6500	6.6500	-7.639%	87	4,875	-4.060%
2026-07-15	6.8300	7.2000	6.7800	7.2000	-17.241%	51	4,860	-11.389%
2026-07-14	8.7000	8.7500	8.4500	8.7000	+1.754%	113	4,819	-26.667%
2026-07-13	8.4200	8.6000	8.3300	8.5500	-2.286%	11	4,817	-25.380%
2026-07-10	8.6000	8.8500	8.2500	8.7500	-6.116%	132	4,808	-27.086%
2026-07-09	9.8000	9.8000	9.2000	9.3200	-10.642%	7	4,710	-31.545%
2026-07-08	10.6000	10.6500	10.2500	10.4300	-31.155%	110	4,710	-38.830%
2026-07-07	14.4000	15.3500	14.3500	15.1500	-1.942%	136	4,710	-57.888%
2026-07-06	16.1000	16.1000	15.4500	15.4500	-5.157%	7	4,615	-58.706%
2026-07-02	16.7500	16.8500	16.2000	16.2900	+3.101%	92	4,535	-60.835%
2026-07-01	15.8000	15.8000	15.8000	15.8000	-2.769%	1	4,535	-59.620%
2026-06-30	16.1000	16.2500	16.1000	16.2500	-2.636%	46	4,536	-60.738%
2026-06-29	16.6000	16.6900	15.8000	16.6900	-3.637%	4	4,536	-61.774%
2026-06-26	18.0500	18.0500	17.0400	17.3200	+2.485%	18	4,532	-63.164%
2026-06-25	16.3200	17.0000	16.1500	16.9000	+25.185%	1,036	4,533	-62.249%
2026-06-24	13.4000	13.7000	13.1500	13.5000	+5.469%	60	4,537	-52.741%
2026-06-23	12.7000	12.9000	12.4000	12.8000	+10.823%	1,137	4,539	-50.156%
2026-06-22	11.5700	11.9500	11.0500	11.5500	+4.430%	71	3,545	-44.762%
2026-06-18	10.5500	11.3500	10.5500	11.0600	+7.902%	10	3,532	-42.315%
2026-06-17	9.4500	10.2500	9.3200	10.2500	+8.927%	260	3,532	-37.756%
2026-06-16	9.8300	9.8500	9.4100	9.4100	+5.140%	80	3,328	-32.200%
2026-06-15	8.9600	8.9600	8.7500	8.9500	-2.717%	17	3,308	-28.715%
2026-06-12	9.5500	9.5500	9.1300	9.2000	-3.866%	12	3,291	-30.652%
2026-06-11	9.7900	10.1000	9.5500	9.5700	+15.024%	22	3,282	-33.333%
2026-06-10	8.1000	8.3200	8.0500	8.3200	+15.556%	1,017	3,266	-23.317%
2026-06-05	6.4600	7.2000	6.4600	7.2000	+25.217%	16	2,279	-11.389%
2026-06-03	5.7500	5.7500	5.7500	5.7500	+17.347%	1	2,270	+10.957%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-16.949%	1	2,270	+30.204%
2026-06-01	6.0500	6.0500	5.7200	5.9000	-4.685%	45	2,270	+8.136%
2026-05-29	6.1900	6.1900	6.1900	6.1900	+1.475%	1	2,245	+3.069%
2026-05-28	6.1000	6.1000	6.1000	6.1000	+16.190%	20	2,244	+4.590%
2026-05-22	5.5000	5.6100	5.2500	5.2500	+5.000%	14	2,219	+21.524%
2026-05-21	5.5000	5.5000	5.0000	5.0000	+7.527%	14	2,205	+27.600%
2026-05-20	4.7000	4.7000	4.6500	4.6500	-5.102%	10	2,205	+37.204%
2026-05-18	4.9000	4.9000	4.9000	4.9000	-1.210%	20	2,203	+30.204%
2026-05-15	4.9600	4.9600	4.9600	4.9600	+24.000%	1	2,203	+28.629%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+3.896%	1	2,203	+59.500%
2026-05-13	3.8000	3.8500	3.8000	3.8500	-20.619%	2	2,205	+65.714%
2026-05-12	5.0000	5.0000	4.8500	4.8500	-7.619%	3	2,205	+31.546%
2026-05-05	5.3000	5.4000	5.2500	5.2500	-0.943%	21	2,205	+21.524%
2026-05-04	5.3000	5.3000	5.3000	5.3000	-5.357%	1	2,215	+20.377%
2026-05-01	5.6000	5.6000	5.6000	5.6000	-5.085%	7	2,215	+13.929%
2026-04-23	5.5000	6.1000	5.5000	5.9000	+15.010%	504	2,215	+8.136%
2026-04-22	5.1300	5.1300	5.1300	5.1300	+4.694%	2	1,794	+24.366%
2026-04-17	4.9200	4.9200	4.9000	4.9000	-19.672%	6	1,793	+30.204%
2026-04-15	6.1500	6.1500	6.1000	6.1000	-3.785%	22	1,799	+4.590%
2026-04-14	6.1500	6.3800	6.1500	6.3400	-13.151%	23	1,788	+0.631%
2026-04-10	7.3300	7.4500	7.3000	7.3000	-1.351%	24	1,782	-12.603%
2026-04-09	7.4000	7.4000	7.4000	7.4000	-3.896%	1	1,769	-13.784%
2026-04-08	7.7000	7.7000	7.7000	7.7000	-20.290%	30	1,768	-17.143%
2026-04-07	9.0700	9.6600	9.0700	9.6600	+7.933%	16	1,768	-33.954%
2026-04-02	8.9500	8.9500	8.9500	8.9500	+8.354%	1	1,770	-28.715%
2026-04-01	8.2300	8.2600	8.2300	8.2600	+3.379%	2	1,770	-22.760%
2026-03-31	8.2800	8.2800	7.9900	7.9900	-13.152%	28	1,768	-20.150%
2026-03-30	8.7500	9.3000	8.5000	9.2000	+5.747%	102	1,758	-30.652%
2026-03-27	8.3500	8.8600	8.3500	8.7000	+10.127%	1,308	1,751	-26.667%
2026-03-26	7.9000	7.9000	7.9000	7.9000	+16.176%	59	825	-19.241%
2026-03-25	6.9000	6.9000	6.8000	6.8000	-10.526%	5	766	-6.176%
2026-03-24	7.8500	7.8500	7.6000	7.6000	-6.173%	9	761	-16.053%
2026-03-19	8.1000	8.1000	8.1000	8.1000	+44.643%	1	757	-21.235%
2026-03-17	5.7500	5.7500	5.6000	5.6000	-15.152%	13	756	+13.929%
2026-03-10	6.6000	6.6000	6.6000	6.6000	-7.692%	2	743	-3.333%
2026-03-09	7.4500	7.6000	7.1500	7.1500	-4.155%	148	745	-10.769%
2026-03-05	7.0000	7.4600	7.0000	7.4600	+14.769%	9	668	-14.477%
2026-03-04	6.2900	6.5000	6.2500	6.5000	+7.438%	188	659	-1.846%
2026-03-03	6.0500	6.0500	6.0500	6.0500	+49.383%	25	538	+5.455%
2026-02-26	4.0500	4.0700	4.0500	4.0500	+2.015%	367	538	+57.531%
2026-02-05	3.9700	3.9700	3.9700	3.9700	+26.032%	4	223	+60.705%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+24.506%	4	227	+102.540%
2026-01-28	2.5400	2.5600	2.5300	2.5300	-9.319%	6	223	+152.174%
2026-01-26	2.7900	2.7900	2.7900	2.7900	-11.429%	1	223	+128.674%
2026-01-16	3.1500	3.1500	3.1500	3.1500	-28.409%	1	222	+102.540%
2025-12-29	4.4000	4.4000	4.4000	4.4000	-6.977%	1	222	+45.000%
2025-11-19	4.7300	4.7300	4.7300	4.7300	-9.038%	1	222	+34.884%
2025-11-14	5.2000	5.2000	5.2000	5.2000	+18.182%	1	222	+22.692%
2025-11-10	4.4000	4.4000	4.4000	4.4000	-2.222%	11	221	+45.000%
2025-11-05	4.5000	4.5000	4.4500	4.5000	+56.250%	12	210	+41.778%
2025-10-03	2.8900	3.0500	2.8800	2.8800	-34.545%	5	203	+121.528%
2025-09-17	4.5400	4.5400	4.3000	4.4000	-12.871%	4	198	+45.000%
2025-09-15	5.0500	5.0500	5.0500	5.0500	-13.675%	1	200	+26.337%
2025-09-12	5.8500	5.8500	5.8500	5.8500	-10.823%	1	201	+9.060%
2025-09-09	6.3700	6.5600	6.3700	6.5600	-8.762%	2	200	-2.744%
2025-09-08	7.1900	7.1900	7.1900	7.1900	-12.424%	1	199	-11.266%
2025-09-05	8.1300	8.2100	8.1300	8.2100	+12.466%	2	200	-22.290%
2025-09-03	7.3000	7.3100	7.3000	7.3000	-4.575%	515	199	-12.603%
2025-08-29	7.8300	7.8300	7.6500	7.6500	-30.137%	2	570	-16.601%
2025-08-28	10.9500	10.9500	10.9500	10.9500	+18.378%	10	570	-41.735%
2025-08-26	9.2500	9.2500	9.2500	9.2500	-18.142%	6	575	-31.027%
2025-08-21	11.1500	11.4300	10.9800	11.3000	+19.577%	522	575	-43.540%
2025-08-13	9.4500	9.4500	9.4500	9.4500	-15.018%	1	54	-32.487%
2025-08-11	11.1200	11.1200	11.1200	11.1200	-1.506%	1	55	-42.626%
2025-08-08	11.2000	11.2900	11.2000	11.2900	+0.804%	2	54	-43.490%
2025-07-21	11.2000	11.2000	11.2000	11.2000	-2.946%	1	54	-43.036%
2025-07-18	11.5400	11.5400	11.5400	11.5400	-10.543%	2	54	-44.714%
2025-07-16	12.9000	12.9000	12.9000	12.9000	+3.781%	32	54	-50.543%
2025-07-15	12.5500	12.5500	12.4300	12.4300	-24.712%	11	23	-48.673%
2025-07-09	16.5200	16.5200	16.5100	16.5100	+6.516%	11	24	-61.357%
2025-07-07	15.5000	15.5000	15.5000	15.5000	+16.981%	2	13	-58.839%
2025-06-25	13.2500	13.2500	13.2500	13.2500	-4.194%	10	11	-51.849%
2025-06-20	13.8300	13.8300	13.8300	13.8300	+6.385%	2	1	-53.868%
2025-06-04	13.0000	13.0000	13.0000	13.0000	+11.301%	5	166	-50.923%
2025-05-21	11.7000	11.7000	11.6800	11.6800	+10.189%	10	166	-45.377%
2025-05-12	10.6000	10.6000	10.6000	10.6000	-49.548%	2	156	-39.811%
2025-04-09	25.3000	25.3000	21.0100	21.0100	+4.788%	31	156	-69.634%
2025-04-08	20.0500	20.0500	20.0500	20.0500	-8.322%	1	156	-68.180%
2025-04-07	21.0000	21.8700	21.0000	21.8700	+23.699%	11	155	-70.828%
2025-04-04	17.6800	17.6800	17.6800	17.6800	+43.158%	20	164	-63.914%
2025-03-11	12.3500	12.3500	12.3500	12.3500	-3.891%	1	154	-48.340%
2025-03-10	12.8500	12.8500	12.8500	12.8500	+25.980%	2	153	-50.350%
2025-02-21	9.7000	10.2000	9.7000	10.2000	-10.526%	14	151	-37.451%
2025-02-20	10.2000	11.4000	10.2000	11.4000	-14.414%	8	154	-44.035%
2025-02-19	12.7200	13.3200	12.7200	13.3200	-6.853%	58	158	-52.102%
2025-02-14	14.3000	14.3000	14.3000	14.3000	-6.597%	2	156	-55.385%
2025-02-12	15.0500	15.3100	15.0500	15.3100	-6.074%	4	156	-58.328%
2025-02-11	16.2500	16.3100	16.2500	16.3000	-4.678%	22	153	-60.859%
2025-02-10	17.1000	17.1000	17.1000	17.1000	-13.198%	5	153	-62.690%
2025-01-30	19.7000	19.7000	19.7000	19.7000	-9.425%	1	149	-67.614%
2025-01-29	20.5000	21.7500	20.2000	21.7500	-0.911%	128	149	-70.667%
2025-01-28	21.9000	21.9500	21.9000	21.9500	-16.381%	26	138	-70.934%
2025-01-21	26.2500	26.2500	26.2500	26.2500	-7.080%	1	144	-75.695%
2025-01-16	28.2500	28.2500	28.2500	28.2500	+3.480%	1	144	-77.416%
2024-12-19	27.1800	27.3000	27.1800	27.3000	+19.475%	50	143	-76.630%
2024-12-09	22.8500	22.8500	22.8500	22.8500	-12.217%	1	121	-72.079%
2024-11-21	26.0300	26.0300	26.0300	26.0300	+3.912%	1	123	-75.490%
2024-11-19	25.0500	25.0500	25.0500	25.0500	+4.028%	20	123	-74.531%
2024-11-15	25.0000	25.0000	24.0800	24.0800	+2.077%	4	143	-73.505%
2024-11-14	23.8000	23.8500	23.4800	23.5900	+2.565%	22	143	-72.955%
2024-11-13	23.0000	23.0000	23.0000	23.0000	+0.218%	11	136	-72.261%
2024-11-12	22.9000	22.9500	22.9000	22.9500	+2.915%	19	126	-72.200%
2024-11-08	21.6000	22.3000	21.6000	22.3000	+3.241%	44	108	-71.390%
2024-10-24	21.6000	21.6000	21.6000	21.6000	+11.917%	1	98	-70.463%
2024-10-22	19.3000	19.3000	19.3000	19.3000	-0.771%	2	98	-66.943%
2024-10-17	19.4500	19.4500	19.4500	19.4500	+0.882%	1	98	-67.198%
2024-10-15	19.2800	19.2800	19.2800	19.2800	+2.390%	1	97	-66.909%
2024-10-09	19.1000	19.1000	18.8300	18.8300	+3.976%	2	97	-66.118%
2024-10-08	18.1100	18.1100	18.1100	18.1100	+12.206%	1	96	-64.771%
2024-10-07	16.1400	16.1400	16.1400	16.1400	-8.139%	1	96	-60.471%
2024-10-03	17.6000	17.6000	17.5700	17.5700	+5.843%	10	96	-63.688%
2024-10-01	17.1000	17.1000	16.5500	16.6000	+2.469%	46	96	-61.566%
2024-09-30	16.2000	16.2000	16.2000	16.2000	-5.152%	10	54	-60.617%
2024-09-27	17.3500	17.3500	17.0300	17.0800	-20.187%	18	44	-62.646%
2024-09-25	21.4000	21.4000	21.4000	21.4000	-0.280%	1	43	-70.187%
2024-09-24	21.4600	21.4600	21.4600	21.4600	-33.271%	1	42	-70.270%
2024-07-23	32.1600	32.1600	32.1600	32.1600	-1.410%	20	41	-80.162%
2024-07-19	32.6200	32.6200	32.6200	32.6200	+4.887%	20	21	-80.441%
2024-07-17	30.9000	31.1000	30.9000	31.1000	0.000%	2	1	-79.486%