Dark

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

EOD

Oct 1, 2026

28.40+1.938%(+0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.4000	28.4000	28.4000	28.4000	+1.938%	1	3,489	0.000%
2026-09-30	27.7000	27.8600	27.7000	27.8600	+5.132%	13	3,488	+1.938%
2026-09-25	26.5000	26.5000	26.5000	26.5000	+3.678%	2	3,483	+7.170%
2026-09-24	26.4200	26.4200	25.5600	25.5600	-0.738%	2	3,481	+11.111%
2026-09-23	25.7500	25.7500	25.7500	25.7500	+13.436%	15	3,482	+10.291%
2026-09-21	24.2300	24.2300	22.7000	22.7000	-19.131%	62	3,482	+25.110%
2026-09-17	28.7000	28.7000	28.0700	28.0700	-3.540%	3	3,513	+1.176%
2026-09-16	29.0500	29.1000	29.0500	29.1000	+6.204%	3	3,512	-2.405%
2026-09-15	26.6500	27.4000	26.6500	27.4000	-0.036%	4	3,515	+3.650%
2026-09-14	27.4100	27.4100	27.4100	27.4100	+2.086%	12	3,516	+3.612%
2026-09-11	26.8500	26.8500	26.8500	26.8500	-5.224%	2	3,504	+5.773%
2026-09-10	28.0000	28.6100	28.0000	28.3300	+3.356%	36	3,502	+0.247%
2026-09-09	27.0000	27.4100	27.0000	27.4100	+5.423%	8	3,526	+3.612%
2026-09-08	26.0000	26.0000	26.0000	26.0000	-0.192%	5	3,524	+9.231%
2026-09-03	26.7500	27.0000	26.0500	26.0500	+4.200%	25	3,519	+9.021%
2026-09-01	25.0000	25.0500	25.0000	25.0000	+6.157%	19	3,497	+13.600%
2026-08-27	23.5000	23.5500	23.5000	23.5500	+16.990%	7	3,478	+20.594%
2026-08-26	20.5000	20.5000	19.9400	20.1300	-2.988%	7	3,476	+41.083%
2026-08-21	19.1000	20.7500	19.1000	20.7500	+38.611%	124	3,470	+36.867%
2026-08-20	15.2200	15.3700	14.9600	14.9700	-2.157%	25	3,467	+89.713%
2026-08-19	15.3000	15.3000	15.3000	15.3000	-16.164%	1	3,465	+85.621%
2026-08-14	18.2500	18.2500	18.2500	18.2500	-4.700%	4	3,465	+55.616%
2026-08-13	19.4500	19.5000	19.1500	19.1500	+18.576%	60	3,465	+48.303%
2026-08-11	16.1500	16.1500	16.1500	16.1500	+13.732%	1	3,451	+75.851%
2026-08-10	16.2800	16.2800	14.2000	14.2000	-12.346%	59	3,451	+100.000%
2026-08-05	16.2000	16.2000	16.2000	16.2000	-6.358%	30	3,440	+75.309%
2026-08-03	16.8800	17.3000	16.7200	17.3000	-17.619%	139	3,440	+64.162%
2026-07-31	21.0000	21.0000	21.0000	21.0000	-14.110%	1	3,301	+35.238%
2026-07-22	24.4500	24.4500	24.4500	24.4500	+4.711%	38	3,300	+16.155%
2026-07-15	22.4900	23.3500	22.4900	23.3500	-14.469%	2	3,300	+21.627%
2026-07-10	27.3000	27.3000	27.3000	27.3000	-10.049%	2	3,302	+4.029%
2026-07-08	30.3500	30.3500	30.3500	30.3500	-22.930%	30	3,302	-6.425%
2026-07-06	39.3800	39.3800	39.3800	39.3800	-3.243%	1	3,302	-27.882%
2026-07-02	40.7000	40.7000	40.7000	40.7000	+0.568%	1	3,301	-30.221%
2026-06-30	40.5200	40.5200	40.4700	40.4700	-2.786%	2	3,301	-29.825%
2026-06-26	42.8400	42.8400	41.2000	41.6300	+1.487%	5	3,303	-31.780%
2026-06-25	40.0000	41.0200	40.0000	41.0200	+13.786%	19	3,300	-30.765%
2026-06-24	36.0500	36.0500	36.0500	36.0500	+3.562%	2	3,310	-21.221%
2026-06-23	34.4500	34.8100	34.4000	34.8100	+8.781%	60	3,308	-18.414%
2026-06-22	32.0000	32.0000	32.0000	32.0000	+15.942%	1	3,326	-11.250%
2026-06-15	27.7000	27.7000	27.6000	27.6000	-2.508%	46	3,325	+2.899%
2026-06-11	28.4500	28.4500	28.3100	28.3100	+11.941%	2	3,313	+0.318%
2026-06-10	25.2900	25.2900	25.2900	25.2900	+3.860%	1	3,312	+12.297%
2026-06-09	24.3500	24.3500	24.3500	24.3500	+8.705%	10	3,313	+16.632%
2026-06-05	22.4000	22.4000	22.4000	22.4000	+12.790%	1	3,303	+26.786%
2026-06-04	19.8600	19.8600	19.8600	19.8600	+7.351%	5	3,302	+43.001%
2026-06-03	18.5000	18.5000	18.5000	18.5000	+4.520%	1	3,297	+53.514%
2026-06-02	17.4500	17.7000	17.4500	17.7000	-15.108%	2	3,296	+60.452%
2026-06-01	20.8500	20.8500	20.8500	20.8500	-2.706%	1	3,297	+36.211%
2026-05-28	21.4300	21.4300	21.4300	21.4300	+13.929%	2	3,296	+32.524%
2026-05-26	18.8100	18.8100	18.8100	18.8100	+1.621%	1	3,298	+50.984%
2026-05-22	18.5800	18.5800	18.0500	18.5100	-2.835%	200	3,180	+53.431%
2026-05-21	19.0500	19.0500	19.0500	19.0500	+18.470%	1	3,180	+49.081%
2026-05-19	16.0400	16.0800	16.0400	16.0800	-6.512%	9	3,180	+76.617%
2026-05-18	17.2000	17.2000	17.2000	17.2000	-1.994%	4	3,184	+65.116%
2026-05-15	16.8900	17.5500	16.7900	17.5500	+19.388%	49	3,184	+61.823%
2026-05-14	13.8000	15.1500	13.8000	14.7000	+11.787%	148	3,161	+93.197%
2026-05-13	13.5000	14.0400	13.1500	13.1500	-19.572%	3	3,118	+115.970%
2026-05-11	16.3500	16.3500	16.3500	16.3500	+6.515%	1	3,118	+73.700%
2026-05-08	14.3500	15.3500	14.3500	15.3500	+4.422%	18	3,118	+85.016%
2026-05-07	14.8500	14.8500	14.7000	14.7000	-0.676%	23	3,114	+93.197%
2026-05-06	16.0000	16.0000	14.7500	14.8000	-17.778%	22	3,124	+91.892%
2026-05-05	17.5000	18.0000	17.4500	18.0000	+3.152%	19	3,120	+57.778%
2026-05-04	17.5200	17.5200	17.4500	17.4500	-4.436%	3	3,123	+62.751%
2026-05-01	18.3200	18.3300	18.2600	18.2600	+0.551%	4	3,126	+55.531%
2026-04-30	18.1500	18.2000	18.1500	18.1600	-3.147%	42	3,126	+56.388%
2026-04-29	18.5000	18.7500	18.5000	18.7500	-2.242%	5	3,144	+51.467%
2026-04-28	19.1800	19.1800	19.1800	19.1800	+14.507%	1	3,149	+48.071%
2026-04-24	16.7000	16.7500	16.6500	16.7500	-11.842%	41	3,150	+69.552%
2026-04-23	18.4500	19.0000	18.4500	19.0000	+14.114%	35	3,187	+49.474%
2026-04-22	16.0000	16.7000	16.0000	16.6500	-2.001%	35	3,200	+70.571%
2026-04-21	16.1000	17.0500	16.1000	16.9900	+10.684%	77	3,198	+67.157%
2026-04-20	15.3500	15.3500	15.3500	15.3500	+1.656%	2	3,198	+85.016%
2026-04-17	15.3500	15.3500	15.1000	15.1000	-7.077%	69	3,196	+88.079%
2026-04-16	15.6500	16.2500	15.6500	16.2500	-10.861%	13	3,144	+74.769%
2026-04-15	18.2300	18.2300	18.2300	18.2300	-13.928%	1	3,143	+55.787%
2026-04-09	21.3300	21.3300	21.1800	21.1800	-19.314%	500	3,143	+34.089%
2026-04-07	26.2000	26.3600	26.2000	26.2500	+11.135%	6	3,195	+8.190%
2026-04-06	23.6200	23.6200	23.6200	23.6200	+3.596%	1	3,196	+20.237%
2026-03-31	23.6000	24.0000	22.8000	22.8000	-3.390%	13	3,196	+24.561%
2026-03-30	24.0000	24.0000	23.6000	23.6000	+1.331%	10	3,199	+20.339%
2026-03-27	23.5500	23.5500	23.2900	23.2900	+6.933%	3	3,192	+21.941%
2026-03-26	21.7800	21.7800	21.7800	21.7800	+8.089%	1	3,192	+30.395%
2026-03-25	20.0000	20.1500	19.8000	20.1500	-6.842%	195	3,193	+40.943%
2026-03-23	22.8200	22.8200	21.6300	21.6300	-3.221%	2	3,016	+31.299%
2026-03-20	22.3500	22.3500	22.3500	22.3500	-1.542%	2	3,014	+27.069%
2026-03-19	21.6500	22.7000	21.6500	22.7000	+30.086%	25	3,016	+25.110%
2026-03-17	17.3000	17.4500	17.3000	17.4500	-1.133%	31	3,005	+62.751%
2026-03-16	17.4000	17.6500	17.1000	17.6500	-4.852%	115	3,004	+60.907%
2026-03-13	18.5000	18.5500	18.5000	18.5500	-3.736%	51	2,929	+53.100%
2026-03-12	18.6000	19.3000	18.6000	19.2700	+3.048%	17	2,924	+47.379%
2026-03-11	18.7000	18.7000	18.7000	18.7000	+8.092%	1	2,923	+51.872%
2026-03-10	17.2500	17.3000	17.2500	17.3000	-16.101%	4	2,923	+64.162%
2026-03-09	21.1000	21.1000	20.6200	20.6200	+1.327%	2	2,920	+37.730%
2026-03-06	20.1000	20.3500	19.8000	20.3500	+8.533%	8	2,994	+39.558%
2026-03-04	19.1400	19.1400	18.7000	18.7500	+1.626%	3	2,992	+51.467%
2026-03-03	17.7500	18.6500	17.7500	18.4500	+21.382%	248	2,990	+53.930%
2026-03-02	16.2400	16.2400	15.2000	15.2000	+0.463%	2	2,859	+86.842%
2026-02-27	14.7600	15.1300	14.7600	15.1300	+6.549%	2	2,860	+87.707%
2026-02-26	13.9200	14.2000	13.9200	14.2000	+11.111%	6	2,860	+100.000%
2026-02-25	12.7800	12.7800	12.7800	12.7800	+3.902%	1	2,853	+122.222%
2026-02-23	12.3000	12.3000	12.3000	12.3000	-0.726%	75	2,853	+130.894%
2026-02-17	12.3900	12.3900	12.3900	12.3900	+21.829%	2	2,778	+129.217%
2026-02-11	10.1700	10.1700	10.1700	10.1700	-14.538%	2	2,776	+179.253%
2026-02-04	11.1200	12.0900	11.1200	11.9000	+10.492%	4	2,776	+138.655%
2026-02-03	10.6000	10.7700	10.6000	10.7700	+35.132%	2	2,776	+163.695%
2026-01-22	7.9000	7.9700	7.8000	7.9700	-17.835%	15	2,776	+256.336%
2026-01-21	9.6000	9.7000	9.6000	9.7000	-5.825%	6	2,789	+192.784%
2026-01-20	10.3000	10.3000	10.3000	10.3000	+3.000%	2	2,789	+175.728%
2026-01-16	10.2000	10.2500	10.0000	10.0000	+6.952%	243	2,735	+184.000%
2026-01-15	9.3500	9.3500	9.3500	9.3500	+3.889%	1	2,735	+203.743%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-9.729%	1	2,736	+215.556%
2026-01-13	9.8800	9.9700	9.8800	9.9700	-1.287%	2	2,737	+184.855%
2026-01-12	11.3400	11.3400	10.1000	10.1000	-24.907%	52	2,736	+181.188%
2026-01-06	13.4500	13.4500	13.4500	13.4500	+12.552%	1	2,788	+111.152%
2026-01-05	12.5000	12.5000	11.9500	11.9500	+1.271%	3	2,786	+137.657%
2026-01-02	11.8000	11.8000	11.8000	11.8000	-17.770%	1	2,786	+140.678%
2025-12-31	14.3500	14.3500	14.3500	14.3500	+3.089%	4	2,782	+97.909%
2025-12-30	13.9200	13.9200	13.9200	13.9200	-1.277%	1	2,782	+104.023%
2025-12-29	13.9500	14.1000	13.9500	14.1000	+9.302%	11	2,781	+101.418%
2025-12-26	12.8500	12.9000	12.8000	12.9000	-2.642%	11	2,780	+120.155%
2025-12-23	13.2500	13.2500	13.2500	13.2500	-0.749%	41	2,774	+114.340%
2025-12-22	13.3500	13.3500	13.3500	13.3500	+0.755%	5	2,735	+112.734%
2025-12-19	13.6500	13.6500	13.2500	13.2500	-3.143%	11	2,735	+114.340%
2025-12-15	13.6800	13.6800	13.6800	13.6800	+9.880%	5	2,730	+107.602%
2025-12-11	12.6000	12.6000	12.4500	12.4500	-1.581%	2	2,727	+128.112%
2025-12-04	12.6500	12.6500	12.6500	12.6500	+3.689%	20	2,727	+124.506%
2025-12-02	12.3500	12.3500	12.2000	12.2000	+4.274%	99	2,747	+132.787%
2025-12-01	12.5000	12.5000	11.7000	11.7000	-15.645%	226	2,699	+142.735%
2025-11-26	13.8700	13.8700	13.8700	13.8700	+5.475%	10	2,579	+104.758%
2025-11-20	13.1500	13.1500	13.1500	13.1500	-0.379%	7	2,579	+115.970%
2025-11-19	13.1200	13.2000	13.1200	13.2000	-2.941%	2,502	2,575	+115.152%
2025-11-18	13.6000	13.6000	13.6000	13.6000	0.000%	2	75	+108.824%
2025-11-17	13.6000	13.6000	13.6000	13.6000	+32.683%	2	75	+108.824%
2025-10-27	10.2500	10.2500	10.2500	10.2500	-7.907%	1	73	+177.073%
2025-10-24	11.1300	11.1300	11.1300	11.1300	-11.667%	1	73	+155.166%
2025-10-21	12.1500	12.6000	12.1500	12.6000	-9.222%	24	73	+125.397%
2025-10-10	13.8800	13.8800	13.8800	13.8800	+41.488%	15	96	+104.611%
2025-10-08	9.8100	9.8100	9.8100	9.8100	+15.006%	1	96	+189.501%
2025-10-02	9.0100	9.0100	8.5300	8.5300	-12.513%	6	97	+232.943%
2025-10-01	9.7500	9.7500	9.7500	9.7500	-11.364%	1	92	+191.282%
2025-09-25	11.3000	11.3000	11.0000	11.0000	+3.189%	17	91	+158.182%
2025-09-24	10.5200	10.6600	10.5200	10.6600	-17.364%	2	74	+166.417%
2025-09-23	12.9000	12.9000	12.9000	12.9000	+4.032%	13	74	+120.155%
2025-09-22	12.9000	12.9000	12.4000	12.4000	-2.131%	2	74	+129.032%
2025-09-19	12.6700	12.6700	12.6700	12.6700	-4.951%	1	73	+124.152%
2025-09-16	13.3300	13.3300	13.3300	13.3300	-11.133%	5	74	+113.053%
2025-09-12	15.5200	15.5200	15.0000	15.0000	-6.250%	7	69	+89.333%
2025-09-11	15.8500	16.0000	15.7000	16.0000	-16.230%	24	69	+77.500%
2025-09-08	19.1000	19.1000	19.1000	19.1000	-8.612%	2	69	+48.691%
2025-09-05	21.0100	21.0100	20.8500	20.9000	-6.067%	48	67	+35.885%
2025-09-04	22.2500	22.2500	22.2500	22.2500	+11.753%	1	54	+27.640%
2025-09-03	19.8000	20.0200	19.5400	19.9100	+3.161%	62	54	+42.642%
2025-09-02	20.2000	20.2000	19.3000	19.3000	-6.037%	37	36	+47.150%
2025-08-29	20.5400	20.5400	20.5400	20.5400	-25.607%	5	9	+38.267%
2025-08-08	27.3900	27.6900	27.3900	27.6100	+1.769%	4	9	+2.861%
2025-08-07	27.2700	27.5100	26.9000	27.1300	-4.134%	4	9	+4.681%
2025-08-05	28.1500	28.4100	28.1200	28.3000	+4.970%	4	9	+0.353%
2025-07-31	26.4300	27.1500	26.4300	26.9600	-6.713%	8	9	+5.341%
2025-07-17	28.9000	28.9000	28.9000	28.9000	-4.019%	6	6	-1.730%
2025-05-28	30.1100	30.1100	30.1100	30.1100	+10.943%	1	124	-5.679%
2025-05-08	27.1400	27.1400	27.1400	27.1400	-0.037%	1	123	+4.643%
2025-05-02	27.1500	27.1500	27.1500	27.1500	-9.651%	2	122	+4.604%
2025-04-30	30.1500	30.1500	30.0500	30.0500	+32.379%	2	121	-5.491%
2025-03-17	22.7500	22.7500	22.7000	22.7000	-20.629%	2	121	+25.110%
2025-03-04	28.6000	28.6000	28.6000	28.6000	+5.926%	10	119	-0.699%
2025-02-28	27.0000	27.0000	27.0000	27.0000	+0.746%	2	109	+5.185%
2025-02-25	26.8000	26.8000	26.8000	26.8000	+19.111%	1	109	+5.970%
2025-02-21	22.1000	23.0200	22.1000	22.5000	-11.067%	12	109	+26.222%
2025-02-20	25.3000	25.3000	25.3000	25.3000	-11.939%	1	105	+12.253%
2025-02-19	28.7300	28.7300	28.7300	28.7300	-2.544%	10	106	-1.149%
2025-02-14	31.6000	31.6000	29.4800	29.4800	-7.990%	4	95	-3.664%
2025-02-12	32.0400	32.0400	32.0400	32.0400	-18.639%	1	95	-11.361%
2025-01-30	39.3800	39.3800	39.3800	39.3800	+8.336%	1	96	-27.882%
2024-09-26	37.9600	37.9600	36.3500	36.3500	0.000%	95	95	-21.871%