Dark

BABA20261218P135
BABA Dec 18 2026 135.00 Put (BABA261218P00135000)
option OPRA

Inactive

Jul 22, 2026

24.45+4.711%(+1.10)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	24.4500	24.4500	24.4500	24.4500	+4.711%	38	3,300	0.000%
2026-07-15	22.4900	23.3500	22.4900	23.3500	-14.469%	2	3,300	+4.711%
2026-07-10	27.3000	27.3000	27.3000	27.3000	-10.049%	2	3,302	-10.440%
2026-07-08	30.3500	30.3500	30.3500	30.3500	-22.930%	30	3,302	-19.440%
2026-07-06	39.3800	39.3800	39.3800	39.3800	-3.243%	1	3,302	-37.913%
2026-07-02	40.7000	40.7000	40.7000	40.7000	+0.568%	1	3,301	-39.926%
2026-06-30	40.5200	40.5200	40.4700	40.4700	-2.786%	2	3,301	-39.585%
2026-06-26	42.8400	42.8400	41.2000	41.6300	+1.487%	5	3,303	-41.268%
2026-06-25	40.0000	41.0200	40.0000	41.0200	+13.786%	19	3,300	-40.395%
2026-06-24	36.0500	36.0500	36.0500	36.0500	+3.562%	2	3,310	-32.178%
2026-06-23	34.4500	34.8100	34.4000	34.8100	+8.781%	60	3,308	-29.762%
2026-06-22	32.0000	32.0000	32.0000	32.0000	+15.942%	1	3,326	-23.594%
2026-06-15	27.7000	27.7000	27.6000	27.6000	-2.508%	46	3,325	-11.413%
2026-06-11	28.4500	28.4500	28.3100	28.3100	+11.941%	2	3,313	-13.635%
2026-06-10	25.2900	25.2900	25.2900	25.2900	+3.860%	1	3,312	-3.321%
2026-06-09	24.3500	24.3500	24.3500	24.3500	+8.705%	10	3,313	+0.411%
2026-06-05	22.4000	22.4000	22.4000	22.4000	+12.790%	1	3,303	+9.152%
2026-06-04	19.8600	19.8600	19.8600	19.8600	+7.351%	5	3,302	+23.112%
2026-06-03	18.5000	18.5000	18.5000	18.5000	+4.520%	1	3,297	+32.162%
2026-06-02	17.4500	17.7000	17.4500	17.7000	-15.108%	2	3,296	+38.136%
2026-06-01	20.8500	20.8500	20.8500	20.8500	-2.706%	1	3,297	+17.266%
2026-05-28	21.4300	21.4300	21.4300	21.4300	+13.929%	2	3,296	+14.092%
2026-05-26	18.8100	18.8100	18.8100	18.8100	+1.621%	1	3,298	+29.984%
2026-05-22	18.5800	18.5800	18.0500	18.5100	-2.835%	200	3,180	+32.091%
2026-05-21	19.0500	19.0500	19.0500	19.0500	+18.470%	1	3,180	+28.346%
2026-05-19	16.0400	16.0800	16.0400	16.0800	-6.512%	9	3,180	+52.052%
2026-05-18	17.2000	17.2000	17.2000	17.2000	-1.994%	4	3,184	+42.151%
2026-05-15	16.8900	17.5500	16.7900	17.5500	+19.388%	49	3,184	+39.316%
2026-05-14	13.8000	15.1500	13.8000	14.7000	+11.787%	148	3,161	+66.327%
2026-05-13	13.5000	14.0400	13.1500	13.1500	-19.572%	3	3,118	+85.932%
2026-05-11	16.3500	16.3500	16.3500	16.3500	+6.515%	1	3,118	+49.541%
2026-05-08	14.3500	15.3500	14.3500	15.3500	+4.422%	18	3,118	+59.283%
2026-05-07	14.8500	14.8500	14.7000	14.7000	-0.676%	23	3,114	+66.327%
2026-05-06	16.0000	16.0000	14.7500	14.8000	-17.778%	22	3,124	+65.203%
2026-05-05	17.5000	18.0000	17.4500	18.0000	+3.152%	19	3,120	+35.833%
2026-05-04	17.5200	17.5200	17.4500	17.4500	-4.436%	3	3,123	+40.115%
2026-05-01	18.3200	18.3300	18.2600	18.2600	+0.551%	4	3,126	+33.899%
2026-04-30	18.1500	18.2000	18.1500	18.1600	-3.147%	42	3,126	+34.637%
2026-04-29	18.5000	18.7500	18.5000	18.7500	-2.242%	5	3,144	+30.400%
2026-04-28	19.1800	19.1800	19.1800	19.1800	+14.507%	1	3,149	+27.477%
2026-04-24	16.7000	16.7500	16.6500	16.7500	-11.842%	41	3,150	+45.970%
2026-04-23	18.4500	19.0000	18.4500	19.0000	+14.114%	35	3,187	+28.684%
2026-04-22	16.0000	16.7000	16.0000	16.6500	-2.001%	35	3,200	+46.847%
2026-04-21	16.1000	17.0500	16.1000	16.9900	+10.684%	77	3,198	+43.908%
2026-04-20	15.3500	15.3500	15.3500	15.3500	+1.656%	2	3,198	+59.283%
2026-04-17	15.3500	15.3500	15.1000	15.1000	-7.077%	69	3,196	+61.921%
2026-04-16	15.6500	16.2500	15.6500	16.2500	-10.861%	13	3,144	+50.462%
2026-04-15	18.2300	18.2300	18.2300	18.2300	-13.928%	1	3,143	+34.120%
2026-04-09	21.3300	21.3300	21.1800	21.1800	-19.314%	500	3,143	+15.439%
2026-04-07	26.2000	26.3600	26.2000	26.2500	+11.135%	6	3,195	-6.857%
2026-04-06	23.6200	23.6200	23.6200	23.6200	+3.596%	1	3,196	+3.514%
2026-03-31	23.6000	24.0000	22.8000	22.8000	-3.390%	13	3,196	+7.237%
2026-03-30	24.0000	24.0000	23.6000	23.6000	+1.331%	10	3,199	+3.602%
2026-03-27	23.5500	23.5500	23.2900	23.2900	+6.933%	3	3,192	+4.981%
2026-03-26	21.7800	21.7800	21.7800	21.7800	+8.089%	1	3,192	+12.259%
2026-03-25	20.0000	20.1500	19.8000	20.1500	-6.842%	195	3,193	+21.340%
2026-03-23	22.8200	22.8200	21.6300	21.6300	-3.221%	2	3,016	+13.037%
2026-03-20	22.3500	22.3500	22.3500	22.3500	-1.542%	2	3,014	+9.396%
2026-03-19	21.6500	22.7000	21.6500	22.7000	+30.086%	25	3,016	+7.709%
2026-03-17	17.3000	17.4500	17.3000	17.4500	-1.133%	31	3,005	+40.115%
2026-03-16	17.4000	17.6500	17.1000	17.6500	-4.852%	115	3,004	+38.527%
2026-03-13	18.5000	18.5500	18.5000	18.5500	-3.736%	51	2,929	+31.806%
2026-03-12	18.6000	19.3000	18.6000	19.2700	+3.048%	17	2,924	+26.881%
2026-03-11	18.7000	18.7000	18.7000	18.7000	+8.092%	1	2,923	+30.749%
2026-03-10	17.2500	17.3000	17.2500	17.3000	-16.101%	4	2,923	+41.329%
2026-03-09	21.1000	21.1000	20.6200	20.6200	+1.327%	2	2,920	+18.574%
2026-03-06	20.1000	20.3500	19.8000	20.3500	+8.533%	8	2,994	+20.147%
2026-03-04	19.1400	19.1400	18.7000	18.7500	+1.626%	3	2,992	+30.400%
2026-03-03	17.7500	18.6500	17.7500	18.4500	+21.382%	248	2,990	+32.520%
2026-03-02	16.2400	16.2400	15.2000	15.2000	+0.463%	2	2,859	+60.855%
2026-02-27	14.7600	15.1300	14.7600	15.1300	+6.549%	2	2,860	+61.599%
2026-02-26	13.9200	14.2000	13.9200	14.2000	+11.111%	6	2,860	+72.183%
2026-02-25	12.7800	12.7800	12.7800	12.7800	+3.902%	1	2,853	+91.315%
2026-02-23	12.3000	12.3000	12.3000	12.3000	-0.726%	75	2,853	+98.780%
2026-02-17	12.3900	12.3900	12.3900	12.3900	+21.829%	2	2,778	+97.337%
2026-02-11	10.1700	10.1700	10.1700	10.1700	-14.538%	2	2,776	+140.413%
2026-02-04	11.1200	12.0900	11.1200	11.9000	+10.492%	4	2,776	+105.462%
2026-02-03	10.6000	10.7700	10.6000	10.7700	+35.132%	2	2,776	+127.019%
2026-01-22	7.9000	7.9700	7.8000	7.9700	-17.835%	15	2,776	+206.775%
2026-01-21	9.6000	9.7000	9.6000	9.7000	-5.825%	6	2,789	+152.062%
2026-01-20	10.3000	10.3000	10.3000	10.3000	+3.000%	2	2,789	+137.379%
2026-01-16	10.2000	10.2500	10.0000	10.0000	+6.952%	243	2,735	+144.500%
2026-01-15	9.3500	9.3500	9.3500	9.3500	+3.889%	1	2,735	+161.497%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-9.729%	1	2,736	+171.667%
2026-01-13	9.8800	9.9700	9.8800	9.9700	-1.287%	2	2,737	+145.236%
2026-01-12	11.3400	11.3400	10.1000	10.1000	-24.907%	52	2,736	+142.079%
2026-01-06	13.4500	13.4500	13.4500	13.4500	+12.552%	1	2,788	+81.784%
2026-01-05	12.5000	12.5000	11.9500	11.9500	+1.271%	3	2,786	+104.603%
2026-01-02	11.8000	11.8000	11.8000	11.8000	-17.770%	1	2,786	+107.203%
2025-12-31	14.3500	14.3500	14.3500	14.3500	+3.089%	4	2,782	+70.383%
2025-12-30	13.9200	13.9200	13.9200	13.9200	-1.277%	1	2,782	+75.647%
2025-12-29	13.9500	14.1000	13.9500	14.1000	+9.302%	11	2,781	+73.404%
2025-12-26	12.8500	12.9000	12.8000	12.9000	-2.642%	11	2,780	+89.535%
2025-12-23	13.2500	13.2500	13.2500	13.2500	-0.749%	41	2,774	+84.528%
2025-12-22	13.3500	13.3500	13.3500	13.3500	+0.755%	5	2,735	+83.146%
2025-12-19	13.6500	13.6500	13.2500	13.2500	-3.143%	11	2,735	+84.528%
2025-12-15	13.6800	13.6800	13.6800	13.6800	+9.880%	5	2,730	+78.728%
2025-12-11	12.6000	12.6000	12.4500	12.4500	-1.581%	2	2,727	+96.386%
2025-12-04	12.6500	12.6500	12.6500	12.6500	+3.689%	20	2,727	+93.281%
2025-12-02	12.3500	12.3500	12.2000	12.2000	+4.274%	99	2,747	+100.410%
2025-12-01	12.5000	12.5000	11.7000	11.7000	-15.645%	226	2,699	+108.974%
2025-11-26	13.8700	13.8700	13.8700	13.8700	+5.475%	10	2,579	+76.280%
2025-11-20	13.1500	13.1500	13.1500	13.1500	-0.379%	7	2,579	+85.932%
2025-11-19	13.1200	13.2000	13.1200	13.2000	-2.941%	2,502	2,575	+85.227%
2025-11-18	13.6000	13.6000	13.6000	13.6000	0.000%	2	75	+79.779%
2025-11-17	13.6000	13.6000	13.6000	13.6000	+32.683%	2	75	+79.779%
2025-10-27	10.2500	10.2500	10.2500	10.2500	-7.907%	1	73	+138.537%
2025-10-24	11.1300	11.1300	11.1300	11.1300	-11.667%	1	73	+119.677%
2025-10-21	12.1500	12.6000	12.1500	12.6000	-9.222%	24	73	+94.048%
2025-10-10	13.8800	13.8800	13.8800	13.8800	+41.488%	15	96	+76.153%
2025-10-08	9.8100	9.8100	9.8100	9.8100	+15.006%	1	96	+149.235%
2025-10-02	9.0100	9.0100	8.5300	8.5300	-12.513%	6	97	+186.635%
2025-10-01	9.7500	9.7500	9.7500	9.7500	-11.364%	1	92	+150.769%
2025-09-25	11.3000	11.3000	11.0000	11.0000	+3.189%	17	91	+122.273%
2025-09-24	10.5200	10.6600	10.5200	10.6600	-17.364%	2	74	+129.362%
2025-09-23	12.9000	12.9000	12.9000	12.9000	+4.032%	13	74	+89.535%
2025-09-22	12.9000	12.9000	12.4000	12.4000	-2.131%	2	74	+97.177%
2025-09-19	12.6700	12.6700	12.6700	12.6700	-4.951%	1	73	+92.976%
2025-09-16	13.3300	13.3300	13.3300	13.3300	-11.133%	5	74	+83.421%
2025-09-12	15.5200	15.5200	15.0000	15.0000	-6.250%	7	69	+63.000%
2025-09-11	15.8500	16.0000	15.7000	16.0000	-16.230%	24	69	+52.813%
2025-09-08	19.1000	19.1000	19.1000	19.1000	-8.612%	2	69	+28.010%
2025-09-05	21.0100	21.0100	20.8500	20.9000	-6.067%	48	67	+16.986%
2025-09-04	22.2500	22.2500	22.2500	22.2500	+11.753%	1	54	+9.888%
2025-09-03	19.8000	20.0200	19.5400	19.9100	+3.161%	62	54	+22.803%
2025-09-02	20.2000	20.2000	19.3000	19.3000	-6.037%	37	36	+26.684%
2025-08-29	20.5400	20.5400	20.5400	20.5400	-25.607%	5	9	+19.036%
2025-08-08	27.3900	27.6900	27.3900	27.6100	+1.769%	4	9	-11.445%
2025-08-07	27.2700	27.5100	26.9000	27.1300	-4.134%	4	9	-9.878%
2025-08-05	28.1500	28.4100	28.1200	28.3000	+4.970%	4	9	-13.604%
2025-07-31	26.4300	27.1500	26.4300	26.9600	-6.713%	8	9	-9.310%
2025-07-17	28.9000	28.9000	28.9000	28.9000	-4.019%	6	6	-15.398%
2025-05-28	30.1100	30.1100	30.1100	30.1100	+10.943%	1	124	-18.798%
2025-05-08	27.1400	27.1400	27.1400	27.1400	-0.037%	1	123	-9.912%
2025-05-02	27.1500	27.1500	27.1500	27.1500	-9.651%	2	122	-9.945%
2025-04-30	30.1500	30.1500	30.0500	30.0500	+32.379%	2	121	-18.636%
2025-03-17	22.7500	22.7500	22.7000	22.7000	-20.629%	2	121	+7.709%
2025-03-04	28.6000	28.6000	28.6000	28.6000	+5.926%	10	119	-14.510%
2025-02-28	27.0000	27.0000	27.0000	27.0000	+0.746%	2	109	-9.444%
2025-02-25	26.8000	26.8000	26.8000	26.8000	+19.111%	1	109	-8.769%
2025-02-21	22.1000	23.0200	22.1000	22.5000	-11.067%	12	109	+8.667%
2025-02-20	25.3000	25.3000	25.3000	25.3000	-11.939%	1	105	-3.360%
2025-02-19	28.7300	28.7300	28.7300	28.7300	-2.544%	10	106	-14.897%
2025-02-14	31.6000	31.6000	29.4800	29.4800	-7.990%	4	95	-17.062%
2025-02-12	32.0400	32.0400	32.0400	32.0400	-18.639%	1	95	-23.689%
2025-01-30	39.3800	39.3800	39.3800	39.3800	+8.336%	1	96	-37.913%
2024-09-26	37.9600	37.9600	36.3500	36.3500	0.000%	95	95	-32.737%