Dark

BABA20261218P115
BABA Dec 18 2026 115.00 Put (BABA261218P00115000)
option OPRA

EOD

Jul 30, 2026

11.30-5.281%(-0.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.5000	11.5000	11.3000	11.3000	-5.281%	2	3,772	0.000%
2026-07-29	12.1500	12.2000	11.8200	11.9300	+3.022%	101	3,772	-5.281%
2026-07-28	11.6700	11.6700	11.5800	11.5800	-9.813%	7	3,770	-2.418%
2026-07-27	12.7400	12.9200	12.6700	12.8400	-1.458%	117	3,763	-11.994%
2026-07-24	13.3400	13.4400	12.9500	13.0300	+0.385%	176	3,751	-13.277%
2026-07-23	13.0500	13.0500	12.9800	12.9800	+10.468%	101	3,755	-12.943%
2026-07-22	11.7500	11.7500	11.7500	11.7500	+6.528%	1	3,654	-3.830%
2026-07-21	11.3700	11.3700	10.9500	11.0300	-8.465%	92	3,653	+2.448%
2026-07-17	12.5400	12.5400	12.0500	12.0500	+8.072%	44	3,603	-6.224%
2026-07-16	10.8500	11.1500	10.8500	11.1500	-3.463%	29	3,598	+1.345%
2026-07-15	11.2300	11.5500	10.6500	11.5500	-15.693%	71	3,597	-2.165%
2026-07-14	14.0000	14.0000	13.4500	13.7000	-2.837%	85	3,596	-17.518%
2026-07-13	13.6000	14.1000	13.2500	14.1000	+2.545%	122	3,600	-19.858%
2026-07-10	12.7000	13.8500	12.7000	13.7500	-4.844%	137	3,596	-17.818%
2026-07-09	14.5700	14.7000	14.4500	14.4500	-7.962%	49	3,656	-21.799%
2026-07-08	16.4100	16.4100	15.7000	15.7000	-31.739%	91	3,645	-28.025%
2026-07-06	23.0000	23.0000	23.0000	23.0000	-1.709%	1	3,644	-50.870%
2026-07-02	23.4000	23.4000	23.4000	23.4000	+7.834%	1	3,643	-51.709%
2026-07-01	21.8800	21.8800	21.7000	21.7000	-9.243%	15	3,643	-47.926%
2026-06-29	23.9100	23.9100	23.9100	23.9100	-2.289%	1	3,628	-52.739%
2026-06-26	24.3000	24.4700	24.1500	24.4700	+3.686%	18	3,627	-53.821%
2026-06-25	23.3000	23.6000	23.2500	23.6000	+18.593%	524	3,616	-52.119%
2026-06-24	19.7700	20.0300	19.7700	19.9000	+6.133%	3	3,547	-43.216%
2026-06-23	19.2500	19.2500	18.7500	18.7500	+4.924%	5	3,548	-39.733%
2026-06-22	17.2000	17.8700	17.2000	17.8700	+15.589%	17	3,547	-36.766%
2026-06-17	15.3500	15.4600	15.3500	15.4600	+5.601%	3	3,558	-26.908%
2026-06-16	15.2800	15.2800	14.6300	14.6400	+4.199%	51	3,559	-22.814%
2026-06-15	13.7300	14.0500	13.7300	14.0500	-1.056%	124	3,543	-19.573%
2026-06-12	14.7000	14.7000	14.1200	14.2000	-3.401%	46	3,541	-20.423%
2026-06-11	14.6300	15.5000	14.4000	14.7000	+13.426%	20	3,525	-23.129%
2026-06-10	12.3000	12.9600	12.3000	12.9600	+11.724%	3	3,528	-12.809%
2026-06-09	11.6000	11.6000	11.6000	11.6000	+2.203%	10	3,526	-2.586%
2026-06-05	9.9100	11.3500	9.8600	11.3500	+18.848%	48	3,516	-0.441%
2026-06-04	9.5700	9.5700	9.4500	9.5500	+2.799%	12	3,509	+18.325%
2026-06-03	10.5000	10.5000	8.9200	9.2900	+11.928%	8	3,497	+21.636%
2026-06-02	8.1500	8.3500	7.9000	8.3000	-13.542%	42	3,494	+36.145%
2026-06-01	9.9000	10.0000	9.6000	9.6000	+2.345%	105	3,515	+17.708%
2026-05-28	9.9000	9.9000	9.3800	9.3800	+4.222%	20	3,515	+20.469%
2026-05-27	9.0000	9.0000	9.0000	9.0000	+3.926%	5	3,506	+25.556%
2026-05-26	8.6600	8.6600	8.6600	8.6600	+0.698%	2	3,501	+30.485%
2026-05-22	8.7500	8.7500	8.6000	8.6000	+1.775%	12	3,496	+31.395%
2026-05-21	8.7000	8.7000	8.4500	8.4500	+11.921%	6	3,490	+33.728%
2026-05-20	7.5500	7.5500	7.5500	7.5500	+4.861%	1	3,490	+49.669%
2026-05-19	7.2000	7.2000	7.2000	7.2000	-4.636%	1	3,490	+56.944%
2026-05-18	7.7500	7.7500	7.5500	7.5500	-5.507%	33	3,490	+49.669%
2026-05-15	7.3500	7.9900	7.3500	7.9900	+30.130%	2	3,490	+41.427%
2026-05-13	6.1300	6.1400	6.1300	6.1400	-22.767%	2	3,490	+84.039%
2026-05-12	7.9500	7.9500	7.9500	7.9500	+9.807%	2	3,490	+42.138%
2026-05-11	7.6000	7.6000	7.2400	7.2400	+5.693%	2	3,490	+56.077%
2026-05-07	6.9000	6.9000	6.8500	6.8500	-1.580%	73	3,489	+64.964%
2026-05-06	7.3000	7.3000	6.9600	6.9600	-17.143%	4	3,545	+62.356%
2026-05-05	8.4000	8.4000	8.4000	8.4000	-4.110%	77	3,548	+34.524%
2026-05-01	8.5000	8.7600	8.5000	8.7600	-4.575%	9	3,545	+28.995%
2026-04-30	9.1800	9.1800	9.1800	9.1800	-0.217%	2	3,545	+23.094%
2026-04-29	8.4000	9.2000	8.4000	9.2000	-1.604%	45	3,545	+22.826%
2026-04-28	9.4400	9.4500	9.3500	9.3500	+5.293%	15	3,562	+20.856%
2026-04-27	8.8800	8.8800	8.8800	8.8800	+12.405%	1	3,562	+27.252%
2026-04-24	8.3500	8.3500	7.9000	7.9000	-14.130%	13	3,562	+43.038%
2026-04-23	8.9000	9.2000	8.8000	9.2000	+15.723%	12	3,552	+22.826%
2026-04-22	7.9500	7.9500	7.9500	7.9500	-4.790%	1	3,562	+42.138%
2026-04-21	8.1000	8.3500	8.1000	8.3500	+8.442%	2	3,563	+35.329%
2026-04-20	7.5500	7.7000	7.5500	7.7000	+3.356%	2	3,563	+46.753%
2026-04-17	7.4500	7.4500	7.4500	7.4500	-6.407%	3	3,563	+51.678%
2026-04-16	8.1500	8.1500	7.6800	7.9600	-13.946%	35	3,596	+41.960%
2026-04-15	9.3500	9.3500	9.1500	9.2500	-4.145%	10	3,564	+22.162%
2026-04-14	9.6500	9.6500	9.6500	9.6500	-11.872%	1	3,571	+17.098%
2026-04-10	10.7000	10.9500	10.7000	10.9500	+0.459%	7	3,571	+3.196%
2026-04-09	11.0500	11.0500	10.9000	10.9000	-23.131%	19	3,576	+3.670%
2026-04-07	14.1800	14.1800	14.1800	14.1800	+9.583%	5	3,564	-20.310%
2026-04-02	12.9400	12.9400	12.9400	12.9400	+4.777%	1	3,563	-12.674%
2026-04-01	11.9200	12.4000	11.9000	12.3500	-4.264%	85	3,563	-8.502%
2026-03-31	12.9000	12.9000	12.9000	12.9000	-1.901%	1	3,611	-12.403%
2026-03-30	12.8500	13.1500	12.6000	13.1500	+4.365%	68	3,610	-14.068%
2026-03-27	12.4000	12.6000	12.4000	12.6000	+8.062%	6	3,619	-10.317%
2026-03-26	11.7000	11.8000	11.6600	11.6600	+13.204%	11	3,619	-3.087%
2026-03-25	10.2500	10.3500	10.1500	10.3000	-10.201%	35	3,618	+9.709%
2026-03-24	11.6500	11.6500	11.4700	11.4700	-5.984%	4	3,593	-1.482%
2026-03-20	12.0500	12.2000	12.0500	12.2000	+7.206%	7	3,593	-7.377%
2026-03-19	11.9000	11.9000	11.3800	11.3800	+36.943%	25	3,593	-0.703%
2026-03-18	8.3100	8.3100	8.3100	8.3100	-3.931%	1	3,592	+35.981%
2026-03-17	8.6500	8.6500	8.6500	8.6500	-2.149%	9	3,593	+30.636%
2026-03-16	8.8400	8.8400	8.8400	8.8400	-7.435%	1	3,593	+27.828%
2026-03-13	9.6000	9.6000	9.5000	9.5500	+1.058%	26	3,592	+18.325%
2026-03-11	9.3000	9.4500	9.3000	9.4500	-1.460%	3	3,580	+19.577%
2026-03-10	9.5900	9.5900	9.5900	9.5900	-9.528%	1	3,577	+17.831%
2026-03-09	10.6000	11.0100	10.5500	10.6000	-2.930%	3,006	3,487	+6.604%
2026-03-05	10.9800	10.9800	10.9200	10.9200	+12.577%	6	574	+3.480%
2026-03-04	9.7000	9.7000	9.7000	9.7000	+6.011%	1	569	+16.495%
2026-03-03	9.1800	9.2500	9.0500	9.1500	+27.083%	5	568	+23.497%
2026-03-02	8.0000	8.0000	7.1500	7.2000	-0.690%	371	566	+56.944%
2026-02-27	7.1500	7.2500	7.1500	7.2500	+20.833%	10	497	+55.862%
2026-02-25	6.0000	6.0000	6.0000	6.0000	+2.564%	2	495	+88.333%
2026-02-05	5.8500	5.8500	5.8500	5.8500	+18.182%	1	495	+93.162%
2026-02-03	4.7000	4.9500	4.7000	4.9500	+17.577%	55	496	+128.283%
2026-01-26	4.2100	4.2100	4.2100	4.2100	+10.789%	1	441	+168.409%
2026-01-22	3.5900	3.8000	3.5900	3.8000	-18.280%	5	440	+197.368%
2026-01-21	4.6500	4.6500	4.6500	4.6500	-7.371%	10	445	+143.011%
2026-01-20	5.0200	5.0200	5.0200	5.0200	+15.402%	2	445	+125.100%
2026-01-14	4.3500	4.3500	4.3500	4.3500	-8.421%	1	446	+159.770%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-29.104%	1	446	+137.895%
2026-01-09	6.7000	6.7000	6.7000	6.7000	+11.296%	3	445	+68.657%
2026-01-08	6.2800	6.2800	6.0200	6.0200	+9.455%	2	442	+87.708%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-12.560%	6	441	+105.455%
2025-12-26	6.2900	6.2900	6.2900	6.2900	-5.838%	2	435	+79.650%
2025-12-16	6.6800	6.6800	6.6800	6.6800	-0.299%	1	433	+69.162%
2025-11-25	6.7000	6.7000	6.7000	6.7000	-0.741%	1	434	+68.657%
2025-11-20	6.7500	6.7500	6.7500	6.7500	-4.930%	10	433	+67.407%
2025-11-14	7.0500	7.1000	7.0500	7.1000	+8.397%	25	433	+59.155%
2025-11-11	6.5500	6.5500	6.5500	6.5500	-2.963%	100	314	+72.519%
2025-11-07	6.7000	7.0500	6.7000	6.7500	+3.211%	170	314	+67.407%
2025-10-22	6.5400	6.5400	6.5400	6.5400	-14.510%	4	200	+72.783%
2025-10-14	7.6500	7.6500	7.6500	7.6500	+1.325%	20	196	+47.712%
2025-10-13	6.9500	7.5500	6.9500	7.5500	-1.948%	4	196	+49.669%
2025-10-10	7.7000	7.7000	7.7000	7.7000	+36.283%	20	199	+46.753%
2025-10-09	5.6500	5.6500	5.6500	5.6500	+13.226%	101	179	+100.000%
2025-09-29	4.9900	4.9900	4.9900	4.9900	-16.134%	10	199	+126.453%
2025-09-25	5.9500	5.9500	5.9500	5.9500	-33.889%	2	199	+89.916%
2025-09-22	9.0000	9.0000	9.0000	9.0000	+30.058%	1	199	+25.556%
2025-09-16	6.9800	7.0000	6.9200	6.9200	-6.486%	4	199	+63.295%
2025-09-15	7.3500	7.4000	7.3500	7.4000	-5.732%	2	200	+52.703%
2025-09-12	8.0000	8.0600	7.8500	7.8500	-2.120%	31	200	+43.949%
2025-09-11	8.7300	8.7300	8.0000	8.0200	-14.499%	29	216	+40.898%
2025-09-10	9.3800	9.3800	9.3800	9.3800	+0.860%	2	193	+20.469%
2025-09-09	9.1600	9.5100	9.1600	9.3000	-9.709%	3	191	+21.505%
2025-09-08	10.2500	10.7500	10.2500	10.3000	-12.489%	80	194	+9.709%
2025-09-05	11.6300	11.7700	11.6300	11.7700	-5.081%	2	216	-3.993%
2025-09-04	10.9900	12.4000	10.9900	12.4000	+17.092%	5	216	-8.871%
2025-09-03	10.5800	10.5900	10.5800	10.5900	+0.857%	3	211	+6.704%
2025-09-02	10.6900	10.7700	10.3800	10.5000	-1.316%	80	210	+7.619%
2025-08-29	10.6700	10.6700	10.6400	10.6400	-29.630%	2	133	+6.203%
2025-08-28	15.0400	15.1200	15.0400	15.1200	+14.545%	2	133	-25.265%
2025-08-25	13.2000	13.2000	13.2000	13.2000	-9.153%	1	132	-14.394%
2025-08-22	14.5000	14.5300	14.5000	14.5300	-3.069%	2	132	-22.230%
2025-08-18	14.9900	14.9900	14.9900	14.9900	+6.312%	1	131	-24.616%
2025-08-13	14.1000	14.1000	14.1000	14.1000	-9.032%	1	131	-19.858%
2025-08-06	15.5000	15.5000	15.5000	15.5000	+1.974%	1	130	-27.097%
2025-07-31	15.3300	15.4500	15.0000	15.2000	+0.198%	8	129	-25.658%
2025-07-29	14.9000	15.1700	14.9000	15.1700	+0.797%	4	129	-25.511%
2025-07-28	15.0500	15.0500	15.0500	15.0500	-25.310%	100	127	-24.917%
2025-07-14	20.1500	20.1500	20.1500	20.1500	+10.290%	6	27	-43.921%
2025-06-27	18.2700	18.2700	18.2700	18.2700	-1.827%	2	24	-38.150%
2025-06-26	18.6100	18.6100	18.6100	18.6100	+4.727%	20	22	-39.280%
2025-06-25	17.7700	17.7700	17.7700	17.7700	+3.014%	1	2	-36.410%
2025-06-24	17.2500	17.2500	17.2500	17.2500	-1.429%	1	1	-34.493%
2025-06-04	17.5000	17.5000	17.5000	17.5000	-9.840%	1	246	-35.429%
2025-05-30	19.4100	19.4100	19.4100	19.4100	+10.914%	10	246	-41.783%
2025-05-27	17.5000	17.5000	17.5000	17.5000	+20.690%	1	241	-35.429%
2025-05-14	14.5000	14.5000	14.5000	14.5000	-3.010%	53	240	-22.069%
2025-05-13	14.9500	14.9500	14.9500	14.9500	-19.839%	16	293	-24.415%
2025-04-30	18.6500	18.6500	18.6500	18.6500	-1.945%	2	277	-39.410%
2025-04-28	19.0200	19.0200	19.0200	19.0200	-15.467%	1	279	-40.589%
2025-04-14	22.5000	22.5000	22.5000	22.5000	-16.045%	1	278	-49.778%
2025-04-09	26.8000	26.8000	26.6500	26.8000	+23.502%	73	277	-57.836%
2025-04-04	21.5000	21.7000	21.5000	21.7000	+35.202%	4	276	-47.926%
2025-04-01	16.0500	16.0500	16.0500	16.0500	+1.134%	1	275	-29.595%
2025-03-28	15.8700	15.8700	15.8700	15.8700	+4.752%	2	276	-28.796%
2025-03-24	15.1500	15.1500	15.1500	15.1500	0.000%	1	275	-25.413%
2025-03-20	15.1500	15.1500	15.1500	15.1500	+8.214%	1	274	-25.413%
2025-03-17	14.0000	14.0000	14.0000	14.0000	-12.718%	1	273	-19.286%
2025-03-12	16.0400	16.0400	16.0400	16.0400	-8.238%	1	272	-29.551%
2025-03-10	17.4800	17.4800	17.4800	17.4800	+15.380%	2	271	-35.355%
2025-03-07	15.1500	15.1500	15.1500	15.1500	-7.055%	2	269	-25.413%
2025-03-03	16.3000	16.3000	16.3000	16.3000	-4.956%	1	270	-30.675%
2025-02-28	17.1500	17.1500	17.1500	17.1500	+10.431%	4	269	-34.111%
2025-02-27	15.5300	15.5300	15.5300	15.5300	+4.650%	5	271	-27.238%
2025-02-20	14.0000	15.3000	14.0000	14.8400	-17.556%	9	276	-23.854%
2025-02-19	17.7000	18.0000	17.5900	18.0000	+1.983%	8	273	-37.222%
2025-02-18	17.6500	17.6500	17.6500	17.6500	-8.312%	1	275	-35.977%
2025-02-14	19.3000	19.3000	19.1900	19.2500	-5.266%	40	273	-41.299%
2025-02-13	20.3200	20.3200	20.3200	20.3200	-0.392%	5	268	-44.390%
2025-02-12	19.8000	20.5200	19.8000	20.4000	-5.116%	33	268	-44.608%
2025-02-11	21.7000	21.7000	21.5000	21.5000	-7.923%	5	237	-47.442%
2025-02-10	23.5500	23.6000	23.3500	23.3500	-14.154%	10	232	-51.606%
2025-02-05	27.1000	27.2000	27.1000	27.2000	+9.018%	2	242	-58.456%
2025-01-30	25.4200	25.4200	24.9500	24.9500	-5.133%	11	242	-54.709%
2025-01-29	26.3500	26.3500	26.3000	26.3000	-24.447%	10	231	-57.034%
2025-01-17	34.8100	34.8100	34.8100	34.8100	-6.550%	2	232	-67.538%
2025-01-13	37.2500	37.2500	37.2500	37.2500	+24.167%	1	232	-69.664%
2024-11-12	29.6900	30.0000	29.6900	30.0000	+10.092%	2	231	-62.333%
2024-11-06	27.2500	27.2500	27.2500	27.2500	+1.869%	14	233	-58.532%
2024-11-04	26.8000	26.8000	26.7500	26.7500	+4.492%	10	233	-57.757%
2024-10-21	25.6000	25.6000	25.6000	25.6000	+3.602%	2	233	-55.859%
2024-10-15	24.7100	24.7100	24.7100	24.7100	+22.569%	2	231	-54.270%
2024-10-07	21.4500	21.4500	20.1600	20.1600	-6.363%	16	233	-43.948%
2024-10-04	21.1000	21.5400	21.1000	21.5300	-1.011%	100	224	-47.515%
2024-10-01	22.5500	22.6500	21.7500	21.7500	-0.229%	81	174	-48.046%
2024-09-30	21.8000	21.8000	21.8000	21.8000	-49.184%	4	93	-48.165%
2024-07-02	42.9000	42.9000	42.9000	42.9000	0.000%	4	97	-73.660%
2024-06-28	42.9000	43.0000	42.9000	42.9000	+1.659%	154	93	-73.660%
2024-06-27	42.2000	42.2000	42.2000	42.2000	0.000%	21	21	-73.223%