Dark

BABA20261218P130
BABA Dec 18 2026 130.00 Put (BABA261218P00130000)
option OPRA

Inactive

Jul 22, 2026

20.80+5.051%(+1.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	20.7500	20.8000	20.7500	20.8000	+5.051%	13	7,680	0.000%
2026-07-21	19.9000	19.9000	19.8000	19.8000	+6.166%	12	7,668	+5.051%
2026-07-20	18.5000	18.6500	18.3500	18.6500	-12.441%	105	7,668	+11.528%
2026-07-17	21.7000	21.7000	21.3000	21.3000	+7.035%	24	7,594	-2.347%
2026-07-16	19.8200	19.9000	19.7000	19.9000	-2.211%	25	7,590	+4.523%
2026-07-15	19.5500	20.4000	19.5500	20.3500	-13.034%	16	7,571	+2.211%
2026-07-13	23.3500	23.5000	23.3500	23.4000	0.000%	7	7,579	-11.111%
2026-07-10	23.6200	23.6200	23.4000	23.4000	-5.071%	6	7,579	-11.111%
2026-07-09	25.0500	25.0500	24.3000	24.6500	-5.192%	22	7,578	-15.619%
2026-07-08	26.7000	26.7000	26.0000	26.0000	-27.048%	28	7,566	-20.000%
2026-07-02	35.6400	35.6400	35.6400	35.6400	+0.963%	1	7,571	-41.639%
2026-07-01	35.3000	35.3000	35.3000	35.3000	-3.893%	1	7,571	-41.076%
2026-06-29	36.8200	36.8500	36.7000	36.7300	-0.515%	10	7,572	-43.371%
2026-06-26	37.0100	37.0100	36.8800	36.9200	+2.102%	10	7,575	-43.662%
2026-06-25	36.1600	36.1600	36.1600	36.1600	+10.244%	3	7,579	-42.478%
2026-06-24	31.1300	32.8000	31.1300	32.8000	+7.400%	3	7,578	-36.585%
2026-06-23	30.2000	30.5400	30.1500	30.5400	+6.709%	15	7,579	-31.893%
2026-06-22	28.6200	28.6200	28.6200	28.6200	+2.214%	1	7,571	-27.324%
2026-06-18	27.5500	28.0000	27.5500	28.0000	+10.236%	501	8,040	-25.714%
2026-06-16	25.1900	25.4000	25.1900	25.4000	+8.131%	5	8,040	-18.110%
2026-06-15	23.4900	23.4900	23.4900	23.4900	-4.122%	5	8,035	-11.452%
2026-06-12	24.3400	24.5000	24.3400	24.5000	-3.922%	4	8,040	-15.102%
2026-06-11	24.8500	25.5000	24.8500	25.5000	+12.732%	21	8,036	-18.431%
2026-06-10	22.1100	22.6700	22.1000	22.6200	+14.127%	176	8,055	-8.046%
2026-06-09	20.1500	20.1500	19.8200	19.8200	+2.165%	17	7,923	+4.945%
2026-06-08	19.5000	19.5000	19.4000	19.4000	-3.483%	10	7,936	+7.216%
2026-06-05	18.1800	20.1000	17.5000	20.1000	+17.270%	37	7,926	+3.483%
2026-06-04	16.7700	17.2200	16.7700	17.1400	+2.085%	103	7,900	+21.354%
2026-06-03	16.7900	16.7900	16.7900	16.7900	+12.836%	1	7,902	+23.883%
2026-06-02	15.0200	15.0200	14.8800	14.8800	-12.471%	3	7,903	+39.785%
2026-06-01	17.3100	17.4000	17.0000	17.0000	-5.817%	6	7,900	+22.353%
2026-05-29	18.3500	18.3500	17.7500	18.0500	+4.035%	10	7,901	+15.235%
2026-05-28	17.3500	17.3500	17.3500	17.3500	+11.147%	3	7,902	+19.885%
2026-05-26	15.6100	15.6100	15.6100	15.6100	+0.386%	1	7,902	+33.248%
2026-05-22	16.0100	16.0100	15.5500	15.5500	+2.303%	27	7,900	+33.762%
2026-05-21	15.8500	15.8500	15.1700	15.2000	+12.177%	7	7,895	+36.842%
2026-05-20	13.6500	13.6500	13.5500	13.5500	+0.594%	15	7,895	+53.506%
2026-05-19	13.8000	13.8000	13.4700	13.4700	-7.167%	6	7,874	+54.417%
2026-05-18	14.4000	14.5100	14.4000	14.5100	-1.427%	3	7,874	+43.349%
2026-05-15	14.6200	14.7500	14.5800	14.7200	+24.219%	16	7,874	+41.304%
2026-05-14	12.7100	12.7100	11.8000	11.8500	+8.022%	21	7,872	+75.527%
2026-05-13	15.1000	15.1000	10.9700	10.9700	-21.418%	14	7,865	+89.608%
2026-05-12	13.9600	13.9600	13.9600	13.9600	+1.527%	10	7,865	+48.997%
2026-05-11	13.7500	13.7500	13.7500	13.7500	+7.004%	6	7,865	+51.273%
2026-05-08	12.0500	13.0500	12.0500	12.8500	+3.629%	23	7,866	+61.868%
2026-05-07	11.7500	12.4000	11.2500	12.4000	0.000%	17	7,863	+67.742%
2026-05-06	12.5000	12.5000	12.4000	12.4000	-18.421%	26	7,862	+67.742%
2026-05-05	15.1000	15.2000	14.9500	15.2000	+5.190%	298	7,855	+36.842%
2026-05-04	14.4500	14.4500	14.4500	14.4500	-7.253%	40	7,855	+43.945%
2026-05-01	15.5400	15.5900	15.5300	15.5800	+0.516%	4	7,857	+33.504%
2026-04-30	15.6000	15.6000	15.4000	15.5000	+1.307%	555	7,857	+34.194%
2026-04-29	15.7500	15.8500	15.3000	15.3000	-5.556%	9	7,854	+35.948%
2026-04-28	16.3500	16.3800	16.2000	16.2000	+6.230%	22	7,846	+28.395%
2026-04-27	15.3000	15.4500	15.0000	15.2500	+7.774%	57	7,845	+36.393%
2026-04-24	14.2000	14.2000	14.1500	14.1500	-12.384%	92	7,788	+46.996%
2026-04-23	15.5000	16.2500	15.5000	16.1500	+14.134%	36	7,830	+28.793%
2026-04-22	14.0300	14.1500	14.0300	14.1500	-2.414%	93	7,829	+46.996%
2026-04-21	14.1500	14.5000	13.9500	14.5000	+11.969%	9	7,861	+43.448%
2026-04-20	12.9500	12.9500	12.9500	12.9500	-0.385%	1	7,861	+60.618%
2026-04-17	13.0000	13.0000	13.0000	13.0000	-9.722%	5	7,862	+60.000%
2026-04-16	14.4000	14.4000	14.4000	14.4000	-7.987%	1	7,867	+44.444%
2026-04-15	15.9000	15.9000	15.6400	15.6500	-2.188%	15	7,868	+32.907%
2026-04-14	16.5000	16.5000	16.0000	16.0000	-10.364%	51	7,874	+30.000%
2026-04-13	18.6100	18.6100	17.8500	17.8500	+1.420%	51	7,823	+16.527%
2026-04-10	17.6000	17.6000	17.6000	17.6000	-2.222%	1	7,779	+18.182%
2026-04-09	18.6500	18.6500	18.0000	18.0000	-2.703%	201	7,779	+15.556%
2026-04-08	18.3500	18.9000	18.3500	18.5000	-18.860%	4	7,579	+12.432%
2026-04-07	21.2000	22.8000	21.2000	22.8000	+10.680%	3	7,577	-8.772%
2026-04-06	20.3500	20.8500	20.3500	20.6000	-2.830%	21	7,576	+0.971%
2026-04-02	21.2100	21.2100	21.0500	21.2000	+7.833%	389	7,460	-1.887%
2026-04-01	19.6600	19.6600	19.6600	19.6600	-3.391%	3	7,460	+5.799%
2026-03-31	20.3000	20.3500	20.3000	20.3500	-3.325%	6	7,457	+2.211%
2026-03-30	20.8500	21.0500	20.7500	21.0500	-0.379%	4	7,452	-1.188%
2026-03-27	20.3300	21.1300	20.3300	21.1300	+8.359%	53	7,452	-1.562%
2026-03-26	19.6000	19.6500	19.4500	19.5000	+13.372%	147	7,451	+6.667%
2026-03-25	17.4000	17.5000	17.0300	17.2000	-9.235%	181	7,450	+20.930%
2026-03-24	19.4500	19.4500	18.9500	18.9500	+1.882%	7	7,394	+9.763%
2026-03-23	20.0500	20.0500	18.5000	18.6000	-9.091%	9	7,396	+11.828%
2026-03-20	19.7500	20.4600	19.7500	20.4600	+2.300%	10	7,398	+1.662%
2026-03-19	19.7500	20.0000	19.3000	20.0000	+36.519%	18	7,395	+4.000%
2026-03-18	14.4700	14.6500	14.4700	14.6500	-2.333%	17	7,386	+41.980%
2026-03-17	14.9500	15.0000	14.6400	15.0000	-0.662%	8	7,397	+38.667%
2026-03-16	15.1500	15.1500	14.8500	15.1000	-4.430%	31	7,401	+37.748%
2026-03-13	15.8500	15.8500	15.8000	15.8000	-1.250%	10	7,402	+31.646%
2026-03-11	16.0000	16.0000	16.0000	16.0000	+10.650%	1	7,402	+30.000%
2026-03-10	15.8900	15.8900	14.4600	14.4600	-16.561%	2	7,401	+43.845%
2026-03-09	17.7700	17.9900	17.2500	17.3300	-2.090%	165	7,399	+20.023%
2026-03-06	17.5000	17.7000	17.5000	17.7000	-0.562%	12	7,364	+17.514%
2026-03-05	18.0000	18.0000	17.6000	17.8000	+8.075%	27	7,354	+16.854%
2026-03-04	15.6000	16.4700	15.6000	16.4700	+5.780%	11	7,331	+26.290%
2026-03-03	15.2800	16.5000	13.8000	15.5700	+20.698%	3,126	7,320	+33.590%
2026-03-02	13.1600	13.1600	12.9000	12.9000	+7.054%	9	4,296	+61.240%
2026-02-26	11.6300	12.0500	11.6300	12.0500	+10.247%	4	4,294	+72.614%
2026-02-25	10.7800	10.9300	10.7800	10.9300	+3.113%	2	4,290	+90.302%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+0.952%	1	4,290	+96.226%
2026-02-23	9.5000	10.5000	9.5000	10.5000	0.000%	42	4,290	+98.095%
2026-02-20	10.4000	10.5000	10.4000	10.5000	+3.346%	4	4,249	+98.095%
2026-02-18	10.1600	10.1600	10.1400	10.1600	+2.938%	3	4,250	+104.724%
2026-02-13	9.8700	9.8700	9.8700	9.8700	+10.279%	1	4,246	+110.740%
2026-02-06	9.3500	9.3500	8.9500	8.9500	-12.255%	2	4,246	+132.402%
2026-02-05	9.5600	10.2000	9.5600	10.2000	+10.870%	13	4,250	+103.922%
2026-02-03	8.8200	9.2000	8.4600	9.2000	+24.661%	9	4,246	+126.087%
2026-01-29	7.4000	7.4000	7.3800	7.3800	+3.797%	3	4,244	+181.843%
2026-01-27	7.1000	7.1100	7.1000	7.1100	-6.447%	3	4,247	+192.546%
2026-01-26	7.5200	7.6000	7.5200	7.6000	+13.433%	2	4,246	+173.684%
2026-01-22	6.8500	6.8500	6.7000	6.7000	-22.093%	3	4,247	+210.448%
2026-01-20	8.5500	8.6000	8.5500	8.6000	+8.176%	4	4,247	+141.860%
2026-01-15	7.9500	7.9500	7.9500	7.9500	+1.923%	5	4,251	+161.635%
2026-01-14	7.6000	7.8000	7.6000	7.8000	-3.941%	7	4,256	+166.667%
2026-01-13	8.3500	8.3500	7.8500	8.1200	-5.029%	17	4,260	+156.158%
2026-01-12	9.0900	9.0900	8.5000	8.5500	-26.609%	81	4,275	+143.275%
2026-01-09	11.6500	11.6500	11.6500	11.6500	+3.556%	1	4,269	+78.541%
2026-01-08	11.2500	11.2500	11.2500	11.2500	-6.948%	3	4,268	+84.889%
2026-01-07	12.3700	12.3700	12.0900	12.0900	+27.937%	3	4,268	+72.043%
2026-01-06	9.4500	9.4500	9.4500	9.4500	-11.682%	2	4,266	+120.106%
2026-01-05	10.4500	10.7000	10.4500	10.7000	-1.564%	2	4,263	+94.393%
2025-12-26	10.8700	10.8700	10.8700	10.8700	-2.511%	1	4,263	+91.352%
2025-12-22	11.1500	11.1500	11.1500	11.1500	-7.083%	1	4,262	+86.547%
2025-12-18	11.8400	12.0000	11.8000	12.0000	-0.744%	17	4,261	+73.333%
2025-12-17	11.5000	12.0900	11.5000	12.0900	+5.774%	3	4,245	+72.043%
2025-12-16	11.9100	11.9500	11.2800	11.4300	-2.641%	2,714	4,244	+81.977%
2025-12-15	11.0600	11.7500	11.0600	11.7400	+11.810%	6	3,263	+77.172%
2025-12-12	10.5000	10.5000	10.5000	10.5000	-1.501%	20	3,263	+98.095%
2025-12-11	10.6900	10.6900	10.4000	10.6600	+6.600%	21	3,247	+95.122%
2025-12-10	10.0000	10.0000	10.0000	10.0000	-4.762%	1	3,246	+108.000%
2025-12-08	10.3000	10.5000	10.3000	10.5000	-1.408%	12	3,245	+98.095%
2025-12-04	10.7000	10.7000	10.6500	10.6500	-3.182%	1,001	3,234	+95.305%
2025-12-03	10.8500	11.0000	10.8500	11.0000	+5.769%	25	2,233	+89.091%
2025-12-02	10.5100	10.7500	10.4000	10.4000	+7.327%	734	2,223	+100.000%
2025-12-01	9.7900	9.7900	9.6900	9.6900	-16.466%	3	1,689	+114.654%
2025-11-26	11.2700	12.6500	11.2700	11.6000	+0.520%	81	1,658	+79.310%
2025-11-25	11.0000	11.8800	10.9000	11.5400	+4.909%	75	1,658	+80.243%
2025-11-24	11.3000	11.3000	11.0000	11.0000	-12.698%	2	1,647	+89.091%
2025-11-21	13.9000	13.9000	12.6000	12.6000	+1.777%	11	1,646	+65.079%
2025-11-20	12.3800	12.3800	12.3800	12.3800	-7.887%	1	1,636	+68.013%
2025-11-14	11.4500	13.4400	11.4500	13.4400	+10.617%	3	1,635	+54.762%
2025-11-12	10.6000	12.1500	10.6000	12.1500	+8.482%	3	1,635	+71.193%
2025-11-11	11.2000	11.2000	11.2000	11.2000	-0.885%	2,000	1,634	+85.714%
2025-11-07	11.3000	11.3000	11.3000	11.3000	+3.670%	1	639	+84.071%
2025-11-05	10.9000	10.9000	10.9000	10.9000	-0.909%	7	638	+90.826%
2025-11-04	11.0000	11.0000	11.0000	11.0000	+7.843%	1	631	+89.091%
2025-10-31	10.2500	10.3300	10.1500	10.2000	+7.937%	634	630	+103.922%
2025-10-30	9.3500	9.4500	9.3500	9.4500	+4.883%	2	52	+120.106%
2025-10-28	9.0200	9.0200	9.0100	9.0100	-20.965%	3	50	+130.855%
2025-10-16	11.4000	11.4000	11.4000	11.4000	+1.514%	1	47	+82.456%
2025-10-13	11.2300	11.2300	11.2300	11.2300	-10.160%	1	46	+85.218%
2025-10-10	11.5000	12.5000	11.5000	12.5000	+31.579%	4	46	+66.400%
2025-10-09	9.2800	9.5000	9.2800	9.5000	+17.284%	2	43	+118.947%
2025-10-08	8.1000	8.1000	8.1000	8.1000	+9.905%	1	42	+156.790%
2025-10-02	7.5000	7.5000	7.3700	7.3700	-24.021%	2	41	+182.225%
2025-09-25	9.7000	9.7000	9.7000	9.7000	-11.009%	21	39	+114.433%
2025-09-22	10.9000	10.9000	10.9000	10.9000	0.000%	1	24	+90.826%
2025-09-19	11.0000	11.0000	10.9000	10.9000	+1.679%	2	23	+90.826%
2025-09-17	10.4800	10.7200	10.4800	10.7200	-4.965%	3	23	+94.030%
2025-09-16	11.5000	11.5000	11.2800	11.2800	-6.623%	7	24	+84.397%
2025-09-15	12.0800	12.0800	12.0800	12.0800	-9.851%	3	17	+72.185%
2025-09-12	13.4000	13.4000	13.4000	13.4000	+1.515%	9	17	+55.224%
2025-09-11	13.2000	13.2000	13.2000	13.2000	-14.839%	10	17	+57.576%
2025-09-10	15.3300	15.5000	15.3300	15.5000	+4.167%	5	27	+34.194%
2025-09-09	15.1700	15.1700	14.8800	14.8800	-4.920%	11	22	+39.785%
2025-09-08	16.9000	16.9000	15.6500	15.6500	-18.912%	2	13	+32.907%
2025-09-04	19.3000	19.3000	19.3000	19.3000	+10.475%	1	11	+7.772%
2025-09-03	17.4000	17.4700	17.4000	17.4700	+1.275%	2	12	+19.061%
2025-08-29	17.4000	17.9800	17.2500	17.2500	-19.393%	8	5	+20.580%
2025-08-25	21.4000	21.4000	21.4000	21.4000	+1.905%	1	5	-2.804%
2025-08-13	21.0000	21.0000	21.0000	21.0000	-14.075%	1	4	-0.952%
2025-08-08	24.1900	24.4800	24.1900	24.4400	+1.833%	4	4	-14.894%
2025-08-07	24.0000	24.0000	24.0000	24.0000	-4.115%	1	4	-13.333%
2025-08-05	24.8200	25.0600	24.8200	25.0300	-2.417%	6	3	-16.900%
2025-08-01	25.5000	25.6500	25.5000	25.6500	+9.149%	2	2	-18.908%
2025-07-31	23.4000	23.5200	23.2800	23.5000	-1.219%	6	2	-11.489%
2025-07-22	23.7900	23.7900	23.7900	23.7900	-5.030%	1	1	-12.568%
2025-05-15	25.0500	25.0500	25.0500	25.0500	-1.880%	2	333	-16.966%
2025-05-07	25.5300	25.5300	25.5300	25.5300	-30.016%	1	331	-18.527%
2025-04-09	36.4800	36.4800	36.4800	36.4800	+15.516%	5	330	-42.982%
2025-04-04	32.8000	33.8900	31.5800	31.5800	+32.411%	68	335	-34.136%
2025-04-03	23.8500	23.8500	23.8500	23.8500	+13.842%	1	365	-12.788%
2025-03-19	20.9500	20.9500	20.9500	20.9500	+4.022%	1	364	-0.716%
2025-03-17	19.9000	20.1500	19.9000	20.1400	-7.189%	23	365	+3.277%
2025-03-07	21.7000	21.7000	21.7000	21.7000	-1.094%	2	350	-4.147%
2025-03-05	21.9400	21.9400	21.9400	21.9400	-14.464%	1	349	-5.196%
2025-03-04	25.6500	25.6500	25.6500	25.6500	+17.553%	4	348	-18.908%
2025-02-27	21.8200	21.8200	21.8200	21.8200	+3.905%	1	352	-4.675%
2025-02-26	21.4100	21.4100	21.0000	21.0000	-15.049%	10	351	-0.952%
2025-02-24	24.7200	24.7200	24.7200	24.7200	+18.561%	1	341	-15.858%
2025-02-21	20.1200	20.8500	20.0400	20.8500	-5.270%	8	342	-0.240%
2025-02-20	22.0000	22.0100	22.0000	22.0100	-14.624%	90	342	-5.498%
2025-02-19	26.0000	26.0000	25.7800	25.7800	+3.120%	11	255	-19.317%
2025-02-18	25.0000	25.0000	25.0000	25.0000	-8.826%	1	254	-16.800%
2025-02-14	26.0300	27.4200	26.0300	27.4200	-7.208%	42	257	-24.143%
2025-02-13	29.5500	29.5500	29.5500	29.5500	+2.249%	9	249	-29.611%
2025-02-12	28.9000	28.9000	28.9000	28.9000	-7.223%	2	249	-28.028%
2025-02-11	31.1500	31.1500	31.1500	31.1500	-14.376%	169	247	-33.226%
2025-01-30	36.3800	36.3800	36.3800	36.3800	-3.501%	10	78	-42.826%
2025-01-29	37.7000	37.7000	37.7000	37.7000	-22.935%	10	68	-44.828%
2025-01-15	48.9800	48.9800	48.9200	48.9200	-0.972%	18	58	-57.482%
2025-01-14	49.3500	49.4000	49.3500	49.4000	+61.649%	18	68	-57.895%
2024-10-04	30.5300	30.5600	30.1400	30.5600	-2.984%	100	52	-31.937%
2024-10-03	31.5000	31.5000	31.5000	31.5000	+2.273%	7	2	-33.968%
2024-10-02	30.8000	30.8000	30.8000	30.8000	-2.839%	2	9	-32.468%
2024-10-01	31.7000	31.7000	31.7000	31.7000	-35.504%	1	9	-34.385%
2024-09-09	49.1500	49.1500	49.1500	49.1500	-14.073%	8	8	-57.681%
2024-06-27	57.2000	57.2000	57.2000	57.2000	0.000%	15	0	-63.636%