Dark

BABA20261218P125
BABA Dec 18 2026 125.00 Put (BABA261218P00125000)
option OPRA

EOD

Oct 1, 2026

19.75+3.403%(+0.65)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.0000	20.1000	19.7500	19.7500	+3.403%	84	3,089	0.000%
2026-09-30	18.9800	19.2500	18.9800	19.1000	-3.778%	114	3,057	+3.403%
2026-09-29	19.2500	19.8500	19.2500	19.8500	+7.297%	23	2,975	-0.504%
2026-09-28	18.5000	18.5000	18.5000	18.5000	+1.928%	5	2,962	+6.757%
2026-09-25	18.1500	18.1500	18.1500	18.1500	+2.833%	4	2,957	+8.815%
2026-09-23	17.1500	18.0000	17.1500	17.6500	+20.643%	98	2,958	+11.898%
2026-09-22	12.8000	14.6300	12.8000	14.6300	-5.613%	43	2,986	+34.997%
2026-09-21	15.4000	15.5000	15.3000	15.5000	-8.230%	28	2,971	+27.419%
2026-09-18	16.6500	16.8900	16.6500	16.8900	-15.126%	19	2,955	+16.933%
2026-09-17	20.4100	20.4100	19.8000	19.9000	-1.241%	7	2,955	-0.754%
2026-09-16	20.1500	20.1500	20.1500	20.1500	+7.754%	3	2,956	-1.985%
2026-09-15	18.6500	18.7500	18.6500	18.7000	-2.094%	5	2,956	+5.615%
2026-09-14	18.9000	19.1000	18.9000	19.1000	-1.036%	8	2,954	+3.403%
2026-09-11	18.9500	19.3000	18.9500	19.3000	-2.525%	6	2,956	+2.332%
2026-09-10	20.2500	20.2500	19.8000	19.8000	+3.125%	11	2,955	-0.253%
2026-09-09	18.5000	19.2000	18.5000	19.2000	+6.667%	52	2,946	+2.865%
2026-09-08	18.0000	18.0000	18.0000	18.0000	+3.746%	2	2,903	+9.722%
2026-09-04	17.3500	17.3500	17.3500	17.3500	-3.611%	10	2,901	+13.833%
2026-09-03	18.4500	18.4500	18.0000	18.0000	+1.695%	23	2,901	+9.722%
2026-09-02	17.7000	17.7000	17.7000	17.7000	+2.609%	4	2,878	+11.582%
2026-09-01	17.0000	17.2500	17.0000	17.2500	+6.285%	11	2,882	+14.493%
2026-08-31	16.2800	16.2800	16.2000	16.2300	+2.397%	4	2,877	+21.688%
2026-08-27	16.1000	16.3000	15.8500	15.8500	+16.802%	52	2,876	+24.606%
2026-08-26	13.3000	13.7500	13.3000	13.5700	-5.105%	327	2,878	+45.542%
2026-08-25	15.0000	15.0000	14.3000	14.3000	+2.878%	64	2,660	+38.112%
2026-08-24	13.9000	13.9000	13.9000	13.9000	+0.144%	1	2,616	+42.086%
2026-08-21	12.0600	13.8800	12.0600	13.8800	+54.222%	22	2,615	+42.291%
2026-08-20	11.2500	11.2500	9.0000	9.0000	-6.250%	6	2,599	+119.444%
2026-08-19	10.2500	10.2500	9.6000	9.6000	-8.571%	35	2,602	+105.729%
2026-08-18	10.5000	10.8500	10.5000	10.5000	-12.573%	12	2,607	+88.095%
2026-08-17	11.9000	12.0100	11.7000	12.0100	-2.753%	8	2,607	+64.446%
2026-08-14	12.3500	12.3500	12.3500	12.3500	-3.741%	5	2,601	+59.919%
2026-08-13	12.8000	13.0900	12.7700	12.8300	+7.815%	45	2,606	+53.936%
2026-08-12	11.9000	11.9000	11.9000	11.9000	+12.796%	2	2,612	+65.966%
2026-08-11	10.7700	10.7700	10.4500	10.5500	+12.593%	10	2,612	+87.204%
2026-08-10	9.8000	9.8000	9.3700	9.3700	-12.430%	20	2,609	+110.779%
2026-08-07	11.1500	11.1500	10.7000	10.7000	-8.547%	20	2,617	+84.579%
2026-08-06	11.7200	11.8000	11.7000	11.7000	+5.882%	30	2,617	+68.803%
2026-08-05	11.0200	11.1500	11.0000	11.0500	+0.272%	60	2,590	+78.733%
2026-08-04	11.2000	11.3500	11.0200	11.0200	-2.907%	134	2,572	+79.220%
2026-08-03	11.6000	11.6000	11.2500	11.3500	-20.351%	89	2,649	+74.009%
2026-07-31	14.7000	14.7000	14.1000	14.2500	-23.387%	15	2,644	+38.596%
2026-07-30	18.5300	18.6200	18.5300	18.6000	+2.762%	3	2,640	+6.183%
2026-07-29	17.3500	18.1000	17.3500	18.1000	+0.836%	13	2,641	+9.116%
2026-07-28	17.9500	17.9500	17.9500	17.9500	-7.235%	40	2,637	+10.028%
2026-07-24	19.1000	19.3500	19.1000	19.3500	+10.888%	17	2,635	+2.067%
2026-07-22	17.4500	17.4500	17.4500	17.4500	+5.120%	9	2,652	+13.181%
2026-07-21	16.3500	16.6500	16.3500	16.6000	+4.075%	453	2,643	+18.976%
2026-07-20	15.5200	15.9500	15.2500	15.9500	-3.742%	264	2,316	+23.824%
2026-07-16	16.6000	16.6500	16.4500	16.5700	-1.720%	111	2,252	+19.191%
2026-07-15	17.0000	17.0000	16.0000	16.8600	-16.741%	6	2,298	+17.141%
2026-07-14	20.2500	20.2500	20.2500	20.2500	+1.657%	1	2,296	-2.469%
2026-07-10	19.3000	19.9200	19.2000	19.9200	-11.071%	5	2,296	-0.853%
2026-07-08	23.5000	23.5000	22.4000	22.4000	-25.134%	4	2,297	-11.830%
2026-07-07	29.9200	29.9200	29.9200	29.9200	-6.500%	1	2,297	-33.991%
2026-07-02	32.0000	32.0000	32.0000	32.0000	+8.475%	1	2,296	-38.281%
2026-07-01	30.0000	30.0000	29.5000	29.5000	-6.349%	11	2,296	-33.051%
2026-06-30	31.5000	31.5000	31.5000	31.5000	-2.628%	1	2,296	-37.302%
2026-06-29	32.2400	32.3500	32.2400	32.3500	-0.858%	6	2,297	-38.949%
2026-06-26	33.8000	33.8000	32.4000	32.6300	+1.493%	7	2,293	-39.473%
2026-06-25	30.3400	32.3200	30.3400	32.1500	+13.125%	14	2,289	-38.569%
2026-06-24	27.2800	28.7000	27.2800	28.4200	+7.448%	20	2,286	-30.507%
2026-06-23	25.9000	26.8500	25.9000	26.4500	+8.982%	1,208	2,276	-25.331%
2026-06-22	24.2700	25.0000	23.5000	24.2700	+1.378%	147	2,419	-18.624%
2026-06-18	23.4500	23.9900	23.4500	23.9400	+9.565%	6	2,263	-17.502%
2026-06-16	21.8100	21.8900	21.1000	21.8500	+7.901%	19	2,263	-9.611%
2026-06-15	20.2500	20.2500	20.2500	20.2500	-0.540%	1	2,246	-2.469%
2026-06-12	20.9400	20.9400	20.3600	20.3600	-1.547%	10	2,245	-2.996%
2026-06-11	21.5000	22.1000	20.6800	20.6800	+5.780%	29	2,245	-4.497%
2026-06-10	19.0000	19.5500	18.8100	19.5500	+20.308%	26	2,238	+1.023%
2026-06-09	16.2500	16.2500	16.2500	16.2500	+1.499%	10	2,225	+21.538%
2026-06-08	16.1100	16.3600	15.8600	16.0100	-2.080%	16	2,220	+23.360%
2026-06-05	15.0600	16.3500	15.0600	16.3500	+13.858%	10	2,214	+20.795%
2026-06-04	13.8000	14.3900	13.8000	14.3600	+3.087%	101	2,209	+37.535%
2026-06-03	13.8000	14.0700	13.8000	13.9300	+17.751%	9	2,201	+41.780%
2026-06-02	12.1000	12.6000	11.8300	11.8300	-20.068%	15	2,193	+66.948%
2026-06-01	14.8000	14.8000	14.8000	14.8000	-0.202%	10	2,191	+33.446%
2026-05-29	14.8300	14.8300	14.8300	14.8300	-0.135%	2	2,191	+33.176%
2026-05-28	15.0000	15.0000	14.8000	14.8500	+13.880%	5	2,189	+32.997%
2026-05-22	13.4100	13.4100	12.9000	13.0400	+0.695%	70	2,220	+51.457%
2026-05-21	13.3500	13.3500	12.7000	12.9500	+15.111%	785	1,827	+52.510%
2026-05-19	11.3000	11.3000	11.2500	11.2500	-3.682%	3	1,827	+75.556%
2026-05-18	11.6800	11.6800	11.6800	11.6800	-4.419%	1	1,823	+69.092%
2026-05-15	12.1500	12.2200	12.1500	12.2200	+24.694%	2	1,823	+61.620%
2026-05-14	9.9000	10.0000	9.8000	9.8000	+11.364%	17	1,821	+101.531%
2026-05-13	9.5800	9.8500	8.8000	8.8000	-27.572%	13	1,732	+124.432%
2026-05-12	10.3000	12.3500	10.3000	12.1500	+13.023%	102	1,732	+62.551%
2026-05-08	10.0000	10.8000	10.0000	10.7500	+4.878%	9	1,732	+83.721%
2026-05-07	10.0000	10.6000	10.0000	10.2500	-0.485%	1,016	1,730	+92.683%
2026-05-06	11.1700	11.1700	10.1800	10.3000	-18.898%	12	939	+91.748%
2026-05-05	12.6000	12.7500	12.6000	12.7000	+2.668%	32	943	+55.512%
2026-05-04	12.3700	12.3700	12.3700	12.3700	-4.479%	1	947	+59.660%
2026-04-30	13.0000	13.0000	12.9500	12.9500	-4.074%	31	947	+52.510%
2026-04-29	13.5000	13.5000	13.5000	13.5000	-1.099%	1	963	+46.296%
2026-04-28	14.0000	14.0000	13.6500	13.6500	+5.814%	26	964	+44.689%
2026-04-27	12.9500	13.0000	12.8000	12.9000	+8.861%	114	962	+53.101%
2026-04-24	12.5700	12.5700	11.7500	11.8500	-11.896%	36	883	+66.667%
2026-04-23	13.3500	13.4800	13.3000	13.4500	+13.311%	17	891	+46.840%
2026-04-22	11.8000	11.9900	11.6000	11.8700	+8.402%	36	881	+66.386%
2026-04-20	10.9500	10.9500	10.9500	10.9500	+1.671%	20	890	+80.365%
2026-04-17	11.0000	11.0000	10.7600	10.7700	-7.315%	9	890	+83.380%
2026-04-16	11.9300	11.9300	11.6200	11.6200	-12.302%	6	886	+69.966%
2026-04-15	13.6000	13.6000	13.1500	13.2500	-3.986%	10	885	+49.057%
2026-04-14	13.8000	13.8000	13.8000	13.8000	-10.968%	1	893	+43.116%
2026-04-09	15.5500	15.5500	15.5000	15.5000	-3.727%	29	893	+27.419%
2026-04-08	15.2200	16.1000	15.2200	16.1000	-17.224%	31	912	+22.671%
2026-04-07	19.8000	19.8000	19.2500	19.4500	+8.964%	61	925	+1.542%
2026-04-06	17.8000	17.8500	17.8000	17.8500	+4.082%	10	865	+10.644%
2026-04-01	17.0500	17.1500	17.0500	17.1500	+1.780%	22	860	+15.160%
2026-03-31	17.6500	17.6500	16.8500	16.8500	-4.533%	6	849	+17.211%
2026-03-30	17.9000	17.9500	17.6500	17.6500	-2.486%	6	845	+11.898%
2026-03-27	17.1600	18.1000	17.1600	18.1000	+8.383%	148	844	+9.116%
2026-03-26	15.9000	16.7000	15.9000	16.7000	+13.993%	105	740	+18.263%
2026-03-25	14.6500	14.6500	14.6500	14.6500	-12.798%	10	678	+34.812%
2026-03-24	16.3500	16.8000	16.3500	16.8000	+6.195%	10	668	+17.560%
2026-03-23	15.8000	16.0000	15.8000	15.8200	-10.368%	3	663	+24.842%
2026-03-20	16.9500	17.6500	16.9500	17.6500	+5.310%	10	663	+11.898%
2026-03-19	17.9600	17.9600	16.4000	16.7600	+31.969%	62	661	+17.840%
2026-03-18	12.2000	12.7000	12.2000	12.7000	+2.008%	11	647	+55.512%
2026-03-17	12.4000	12.4500	12.4000	12.4500	-2.353%	10	646	+58.635%
2026-03-16	12.8000	12.8000	12.7500	12.7500	-6.043%	10	646	+54.902%
2026-03-13	13.6000	13.6500	13.5500	13.5700	-4.772%	20	646	+45.542%
2026-03-12	14.2000	14.2500	14.2000	14.2500	+10.895%	12	646	+38.596%
2026-03-10	12.8500	12.8500	12.8500	12.8500	-17.257%	3	646	+53.696%
2026-03-09	15.5600	15.5600	15.5300	15.5300	+6.370%	50	649	+27.173%
2026-03-06	15.4600	15.4600	14.6000	14.6000	-6.410%	14	599	+35.274%
2026-03-05	15.5500	15.6000	15.5500	15.6000	+10.092%	43	595	+26.603%
2026-03-04	13.5700	14.2000	13.5600	14.1700	+7.348%	29	623	+39.379%
2026-03-03	11.5500	13.8300	11.5500	13.2000	+21.659%	41	604	+49.621%
2026-03-02	11.5500	11.6200	10.8500	10.8500	-1.453%	7	571	+82.028%
2026-02-27	11.0100	11.0100	11.0100	11.0100	+14.093%	1	572	+79.382%
2026-02-26	9.6400	10.0800	9.6400	9.6500	+9.040%	205	571	+104.663%
2026-02-25	8.8500	8.8500	8.8500	8.8500	+1.143%	10	361	+123.164%
2026-02-23	8.7500	8.7500	8.7500	8.7500	+2.100%	1	361	+125.714%
2026-02-17	8.9000	8.9000	8.5700	8.5700	-2.057%	11	361	+130.455%
2026-02-13	8.4500	8.7500	8.4500	8.7500	+19.863%	359	156	+125.714%
2026-02-09	7.3000	7.3000	7.1000	7.3000	-4.199%	9	156	+170.548%
2026-02-03	7.5800	7.6200	7.5800	7.6200	+23.501%	6	154	+159.186%
2026-01-26	6.1700	6.1700	6.1700	6.1700	+12.591%	5	154	+220.097%
2026-01-22	5.1800	5.4800	5.1800	5.4800	-8.667%	3	154	+260.401%
2026-01-15	6.9000	6.9000	6.0000	6.0000	-16.084%	5	155	+229.167%
2026-01-13	7.1500	7.1500	7.1500	7.1500	-4.412%	10	159	+176.224%
2026-01-12	8.3200	8.3200	7.4800	7.4800	-27.237%	14	159	+164.037%
2026-01-09	10.2800	10.2800	10.2800	10.2800	+0.097%	40	156	+92.121%
2026-01-07	10.2700	10.2700	10.2700	10.2700	+6.535%	10	116	+92.308%
2026-01-06	9.3400	9.6400	9.3400	9.6400	+13.813%	4	106	+104.876%
2026-01-05	8.9800	8.9800	8.4700	8.4700	-2.194%	4	104	+133.176%
2026-01-02	8.6600	8.6600	8.6600	8.6600	-14.002%	1	103	+128.060%
2025-12-31	10.3000	10.3000	10.0700	10.0700	+2.546%	3	101	+96.127%
2025-12-29	9.8000	9.8200	9.8000	9.8200	+7.912%	2	101	+101.120%
2025-12-26	9.1000	9.1000	9.1000	9.1000	-3.191%	1	100	+117.033%
2025-12-22	9.6000	9.6000	9.4000	9.4000	-3.093%	3	97	+110.106%
2025-12-19	9.7000	9.7000	9.7000	9.7000	-4.433%	1	97	+103.608%
2025-12-17	10.1500	10.1500	10.1500	10.1500	+2.525%	5	97	+94.581%
2025-12-16	10.0600	10.0600	9.9000	9.9000	-1.099%	3	92	+99.495%
2025-12-15	9.8500	10.0100	8.8000	10.0100	+10.000%	15	89	+97.303%
2025-12-12	8.8500	9.1000	8.8500	9.1000	0.000%	11	79	+117.033%
2025-12-09	9.1000	9.1000	9.1000	9.1000	-1.087%	1	68	+117.033%
2025-12-04	9.2000	9.2000	9.2000	9.2000	+0.327%	1	68	+114.674%
2025-12-03	9.1300	9.1700	9.1300	9.1700	-5.464%	2	68	+115.376%
2025-11-28	9.5000	9.7000	9.5000	9.7000	-3.960%	2	69	+103.608%
2025-11-12	10.1000	10.1000	10.1000	10.1000	+10.989%	1	69	+95.545%
2025-11-11	9.1000	9.1000	9.1000	9.1000	+0.552%	1	67	+117.033%
2025-11-10	9.1000	9.1000	9.0500	9.0500	-2.162%	10	67	+118.232%
2025-11-05	9.3000	9.3000	9.2500	9.2500	+10.778%	11	57	+113.514%
2025-10-24	8.3500	8.3500	8.3500	8.3500	-8.040%	25	57	+136.527%
2025-10-22	9.0800	9.0800	9.0800	9.0800	+8.353%	2	57	+117.511%
2025-10-10	8.3800	8.3800	8.3800	8.3800	+22.157%	2	57	+135.680%
2025-10-07	6.4000	6.8600	6.4000	6.8600	+11.545%	2	56	+187.901%
2025-10-03	6.2500	6.2500	6.1500	6.1500	-15.753%	22	56	+221.138%
2025-09-29	7.2000	7.3000	7.2000	7.3000	-12.575%	31	58	+170.548%
2025-09-25	8.3500	8.3500	8.3500	8.3500	-23.744%	2	60	+136.527%
2025-09-11	10.9500	10.9500	10.9500	10.9500	-16.412%	1	60	+80.365%
2025-09-10	13.1000	13.1000	13.1000	13.1000	+2.264%	1	60	+50.763%
2025-09-09	12.8100	12.8100	12.8100	12.8100	-19.078%	1	59	+54.176%
2025-09-05	15.7600	15.8300	15.7600	15.8300	-5.830%	2	60	+24.763%
2025-09-04	16.7000	16.8100	16.7000	16.8100	+6.798%	6	58	+17.490%
2025-08-29	15.7400	15.7400	15.7400	15.7400	-16.720%	5	57	+25.476%
2025-08-25	18.9000	18.9000	18.9000	18.9000	+6.479%	5	57	+4.497%
2025-08-13	17.7500	17.7500	17.7500	17.7500	-13.160%	1	52	+11.268%
2025-08-12	20.2200	20.4400	20.2200	20.4400	-5.806%	2	51	-3.376%
2025-08-11	21.4200	21.7000	21.4200	21.7000	+0.977%	4	51	-8.986%
2025-08-08	21.1700	21.4900	21.1700	21.4900	-1.962%	2	51	-8.097%
2025-08-05	21.7500	21.9700	21.7500	21.9200	-2.143%	4	51	-9.900%
2025-08-01	22.3000	22.4000	22.3000	22.4000	+10.074%	27	51	-11.830%
2025-07-31	20.2800	20.3500	20.2800	20.3500	-4.009%	2	26	-2.948%
2025-07-25	21.2000	21.2000	21.2000	21.2000	-13.469%	25	26	-6.840%
2025-06-18	24.5000	24.5000	24.5000	24.5000	+29.288%	1	334	-19.388%
2025-05-14	18.5000	19.0000	18.3900	18.9500	+0.531%	61	334	+4.222%
2025-05-12	18.8500	18.8500	18.8500	18.8500	-11.710%	1	332	+4.775%
2025-05-05	21.3500	21.3500	21.3500	21.3500	-1.157%	1	332	-7.494%
2025-05-02	21.6000	21.6000	21.6000	21.6000	-11.330%	2	332	-8.565%
2025-04-24	24.3600	24.3600	24.3600	24.3600	-26.494%	1	331	-18.924%
2025-04-11	33.1400	33.1400	33.1400	33.1400	-10.019%	20	331	-40.404%
2025-04-09	36.8300	36.8300	36.8300	36.8300	+75.381%	5	321	-46.375%
2025-03-28	21.0000	21.0000	21.0000	21.0000	+6.599%	60	316	-5.952%
2025-03-14	19.7000	19.7000	19.7000	19.7000	+5.517%	2	316	+0.254%
2025-03-06	18.6700	18.6700	18.6700	18.6700	-12.100%	1	316	+5.785%
2025-03-03	21.2200	21.2400	21.2200	21.2400	-0.979%	2	316	-7.015%
2025-02-28	21.4500	21.4500	21.4500	21.4500	-0.233%	2	316	-7.925%
2025-02-25	21.5000	21.5000	21.5000	21.5000	+3.865%	2	314	-8.140%
2025-02-24	20.7000	20.7000	20.7000	20.7000	+15.000%	1	314	-4.589%
2025-02-21	18.0000	18.0000	18.0000	18.0000	-8.163%	8	314	+9.722%
2025-02-20	19.6500	19.6500	19.6000	19.6000	-12.889%	4	314	+0.765%
2025-02-18	22.5000	22.5000	22.5000	22.5000	-10.891%	1	311	-12.222%
2025-02-14	25.2500	25.2500	25.2500	25.2500	-2.885%	14	311	-21.782%
2025-02-13	26.0000	26.0000	26.0000	26.0000	-5.282%	1	311	-24.038%
2025-02-11	27.6000	27.6000	27.4500	27.4500	-16.818%	28	311	-28.051%
2025-01-30	33.0000	33.0000	33.0000	33.0000	-5.254%	4	332	-40.152%
2025-01-29	34.8300	34.8300	34.8300	34.8300	-12.333%	1	332	-43.296%
2024-11-15	39.7300	39.7300	39.7300	39.7300	+4.470%	2	332	-50.289%
2024-11-14	38.0400	38.0400	38.0300	38.0300	+19.591%	2	332	-48.067%
2024-10-15	31.7000	32.1000	31.4000	31.8000	+11.579%	34	332	-37.893%
2024-10-08	28.5000	28.5000	28.5000	28.5000	+6.304%	1	300	-30.702%
2024-10-07	26.8700	26.8700	26.8100	26.8100	-4.079%	2	300	-26.333%
2024-10-01	28.0000	28.0000	27.9500	27.9500	-17.842%	318	300	-29.338%
2024-09-24	34.0200	34.0200	34.0200	34.0200	-21.250%	30	30	-41.946%
2024-08-30	43.2000	43.2000	43.2000	43.2000	+3.597%	2	1	-54.282%
2024-08-19	41.7000	41.7000	41.7000	41.7000	0.000%	1	1	-52.638%