Dark

BABA20261218P140
BABA Dec 18 2026 140.00 Put (BABA261218P00140000)
option OPRA

EOD

Sep 29, 2026

32.54+3.565%(+1.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.5400	32.5400	32.5400	32.5400	+3.565%	2	4,456	0.000%
2026-09-28	30.8500	31.4200	30.8500	31.4200	+1.683%	34	4,456	+3.565%
2026-09-25	30.9000	30.9000	30.9000	30.9000	+3.069%	3	4,438	+5.307%
2026-09-24	29.9800	29.9800	29.9800	29.9800	+24.347%	1	4,435	+8.539%
2026-09-22	23.8100	24.1100	23.8100	24.1100	-23.895%	6	4,434	+34.965%
2026-09-14	31.6800	31.6800	31.6800	31.6800	-1.000%	2	4,430	+2.715%
2026-09-11	31.7000	32.0000	31.7000	32.0000	-2.051%	6	4,432	+1.688%
2026-09-10	32.6700	32.6700	32.6700	32.6700	+8.900%	3	4,426	-0.398%
2026-09-08	30.0000	30.0000	30.0000	30.0000	+1.488%	1	4,426	+8.467%
2026-09-04	29.5600	29.5600	29.5600	29.5600	-1.892%	1	4,425	+10.081%
2026-09-03	30.1300	30.1300	30.1300	30.1300	+1.277%	2	4,425	+7.999%
2026-09-02	29.4100	29.7500	29.4100	29.7500	+9.779%	17	4,423	+9.378%
2026-08-27	27.1000	27.1000	27.1000	27.1000	+10.838%	1	4,406	+20.074%
2026-08-24	24.4500	24.4500	24.4500	24.4500	+6.304%	1	4,407	+33.088%
2026-08-21	22.2600	23.0000	22.2600	23.0000	+20.419%	5	4,406	+41.478%
2026-08-20	20.3000	20.3000	19.1000	19.1000	+2.084%	11	4,404	+70.366%
2026-08-19	19.0000	19.1500	18.7100	18.7100	-1.526%	20	4,403	+73.918%
2026-08-18	19.8000	19.8000	19.0000	19.0000	-11.833%	11	4,392	+71.263%
2026-08-17	21.5500	21.5500	21.5500	21.5500	+0.279%	252	4,400	+50.998%
2026-08-14	21.4900	21.4900	21.4900	21.4900	-6.970%	1	4,380	+51.419%
2026-08-13	23.1000	23.1000	23.1000	23.1000	+32.835%	1	4,379	+40.866%
2026-08-10	19.2500	19.2500	17.3900	17.3900	-13.267%	11	4,379	+87.119%
2026-08-07	20.0500	20.0500	20.0500	20.0500	+2.036%	20	4,381	+62.294%
2026-08-04	19.9200	19.9200	19.6100	19.6500	-4.146%	11	4,381	+65.598%
2026-08-03	20.2900	20.7500	20.2800	20.5000	-18.683%	26	4,370	+58.732%
2026-07-31	25.2100	25.2100	25.2100	25.2100	-9.964%	1	4,353	+29.076%
2026-07-29	28.0000	28.0000	28.0000	28.0000	-1.235%	2	4,353	+16.214%
2026-07-22	28.6700	28.6700	28.3500	28.3500	+11.834%	3	4,355	+14.780%
2026-07-20	25.2800	25.3500	25.2800	25.3500	-13.776%	10	4,354	+28.363%
2026-07-17	29.4000	29.4000	29.4000	29.4000	+8.889%	20	4,364	+10.680%
2026-07-15	27.0000	27.0000	27.0000	27.0000	-15.014%	5	4,364	+20.519%
2026-07-14	31.7700	31.7700	31.7700	31.7700	-2.096%	1	4,364	+2.424%
2026-07-09	32.4500	32.4500	32.4500	32.4500	-5.969%	1	4,365	+0.277%
2026-07-08	34.5100	34.5100	34.5100	34.5100	-23.481%	1	4,363	-5.708%
2026-07-02	45.1000	45.1000	45.1000	45.1000	-1.421%	1	4,363	-27.849%
2026-06-29	45.0000	45.7500	45.0000	45.7500	-1.866%	7	4,363	-28.874%
2026-06-26	46.7200	46.7200	46.6200	46.6200	+1.790%	2	4,356	-30.202%
2026-06-25	45.0200	45.8000	45.0200	45.8000	+14.015%	5	4,354	-28.952%
2026-06-24	40.2000	40.2000	40.1700	40.1700	+3.000%	3	4,369	-18.994%
2026-06-23	38.8500	39.0000	38.8100	39.0000	+18.830%	9	4,366	-16.564%
2026-06-11	32.7500	33.7000	32.6900	32.8200	+9.950%	98	4,367	-0.853%
2026-06-10	29.8500	29.8500	29.8500	29.8500	+13.283%	10	4,299	+9.012%
2026-06-09	26.3500	26.3500	26.3500	26.3500	+25.178%	1	4,289	+23.491%
2026-06-02	20.6000	21.1000	20.1000	21.0500	-13.267%	316	4,290	+54.584%
2026-06-01	24.2700	24.2700	24.2700	24.2700	-0.492%	1	3,974	+34.075%
2026-05-29	24.2100	24.3900	24.2000	24.3900	+11.370%	40	3,973	+33.415%
2026-05-22	21.9000	21.9000	21.9000	21.9000	+4.435%	10	3,923	+48.584%
2026-05-21	20.9700	20.9700	20.9700	20.9700	+10.079%	1	3,923	+55.174%
2026-05-20	19.1000	19.1000	19.0500	19.0500	+1.330%	33	3,923	+70.814%
2026-05-19	18.8000	18.8000	18.8000	18.8000	-6.700%	10	3,900	+73.085%
2026-05-18	19.9500	20.1500	19.9500	20.1500	-0.494%	89	3,900	+61.489%
2026-05-15	20.2800	20.2800	20.2500	20.2500	+16.580%	2	3,900	+60.691%
2026-05-14	17.1000	17.3700	17.1000	17.3700	+12.065%	2	3,902	+87.334%
2026-05-13	16.0900	16.0900	15.5000	15.5000	-18.206%	17	3,889	+109.935%
2026-05-11	18.6400	19.0500	18.5900	18.9500	+12.798%	12	3,889	+71.715%
2026-05-08	16.8000	16.8000	16.8000	16.8000	-3.170%	2	3,895	+93.690%
2026-05-07	17.6000	17.6000	17.3500	17.3500	-1.420%	21	3,905	+87.550%
2026-05-06	17.5600	17.6000	17.2500	17.6000	-12.088%	52	3,906	+84.886%
2026-05-04	20.0300	20.0300	20.0200	20.0200	-7.100%	2	3,901	+62.537%
2026-05-01	21.4200	21.5500	21.4200	21.5500	+0.326%	6	3,893	+50.998%
2026-04-30	22.3000	22.3000	21.4800	21.4800	-2.097%	4	3,893	+51.490%
2026-04-29	21.8700	21.9400	21.8700	21.9400	-0.499%	6	3,889	+48.314%
2026-04-28	22.5400	22.5400	22.0500	22.0500	+5.603%	6	3,893	+47.574%
2026-04-27	20.8800	20.8800	20.8800	20.8800	+7.352%	1	3,887	+55.843%
2026-04-24	20.0500	20.0500	19.3000	19.4500	-9.493%	19	3,886	+67.301%
2026-04-23	21.0000	21.4900	21.0000	21.4900	+9.142%	6	3,869	+51.419%
2026-04-21	18.9000	19.6900	18.8500	19.6900	+7.596%	41	3,831	+65.262%
2026-04-20	18.3000	18.3000	18.3000	18.3000	+2.809%	1	3,831	+77.814%
2026-04-17	17.9500	17.9500	17.8000	17.8000	-4.660%	3	3,831	+82.809%
2026-04-16	19.4000	19.4000	18.6700	18.6700	-12.553%	11	3,831	+74.290%
2026-04-15	21.5000	21.5000	21.3500	21.3500	-3.394%	3	3,820	+52.412%
2026-04-14	22.5500	22.6500	22.1000	22.1000	-10.815%	149	3,822	+47.240%
2026-04-13	24.7800	24.7800	24.7800	24.7800	+3.250%	1	3,737	+31.316%
2026-04-10	24.0000	24.0000	24.0000	24.0000	-3.808%	7	3,736	+35.583%
2026-04-08	24.5000	25.0500	24.5000	24.9500	-7.111%	16	3,736	+30.421%
2026-04-06	26.9500	26.9500	26.8600	26.8600	-3.728%	3	3,748	+21.147%
2026-04-02	27.9000	27.9000	27.9000	27.9000	+7.102%	1	3,744	+16.631%
2026-04-01	26.0500	26.0500	26.0500	26.0500	+13.508%	1	3,744	+24.914%
2026-03-25	22.9500	22.9500	22.9500	22.9500	-10.700%	3	3,743	+41.786%
2026-03-24	25.7000	25.7000	25.7000	25.7000	+1.541%	10	3,743	+26.615%
2026-03-23	25.3100	25.3100	25.3100	25.3100	-2.466%	1	3,753	+28.566%
2026-03-19	27.0500	27.0500	25.6500	25.9500	+27.833%	23	3,754	+25.395%
2026-03-18	20.3000	20.3000	20.3000	20.3000	+1.754%	1	3,741	+60.296%
2026-03-17	19.8500	19.9500	19.8500	19.9500	-1.286%	10	3,740	+63.108%
2026-03-16	19.7500	20.3000	19.7500	20.2100	-5.561%	14	3,740	+61.009%
2026-03-13	21.3500	21.4000	21.3500	21.4000	-4.036%	20	3,737	+52.056%
2026-03-12	22.3000	22.3000	22.3000	22.3000	+9.367%	2	3,737	+45.919%
2026-03-10	19.9000	20.3900	19.9000	20.3900	-15.394%	2	3,739	+59.588%
2026-03-09	24.1000	24.1000	24.1000	24.1000	-0.413%	1	3,739	+35.021%
2026-03-05	23.6000	24.2000	23.3500	24.2000	+9.354%	4	3,740	+34.463%
2026-03-04	21.5500	22.2000	21.5500	22.1300	+5.131%	14	3,737	+47.040%
2026-03-03	20.3000	21.0500	20.3000	21.0500	+16.944%	37	3,725	+54.584%
2026-03-02	19.2000	19.2000	17.8000	18.0000	+2.857%	238	3,721	+80.778%
2026-02-27	17.1000	17.5000	17.1000	17.5000	+5.613%	5	3,633	+85.943%
2026-02-26	16.5700	16.5800	16.5700	16.5700	+13.493%	7	3,628	+96.379%
2026-02-25	14.7800	14.8000	14.6000	14.6000	+0.344%	5	3,621	+122.877%
2026-02-23	14.5500	14.5500	14.5500	14.5500	+0.345%	15	3,621	+123.643%
2026-02-20	14.5000	14.5000	14.5000	14.5000	-1.428%	2	3,606	+124.414%
2026-02-13	14.7100	14.7100	14.7100	14.7100	+8.561%	1	3,608	+121.210%
2026-02-12	13.8500	13.8500	13.5500	13.5500	+8.835%	33	3,608	+140.148%
2026-02-11	12.4500	12.4500	12.4500	12.4500	-8.118%	20	3,591	+161.365%
2026-02-04	12.7500	13.5900	12.7500	13.5500	+12.917%	5	3,591	+140.148%
2026-02-03	11.9300	12.0000	11.9200	12.0000	+7.914%	26	3,592	+171.167%
2026-02-02	11.4000	11.4000	11.1000	11.1200	+10.099%	8	3,576	+192.626%
2026-01-28	10.1000	10.1000	10.1000	10.1000	+1.000%	8	3,572	+222.178%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-2.439%	7	3,580	+225.400%
2026-01-23	10.2500	10.2500	10.2500	10.2500	+9.043%	1	3,581	+217.463%
2026-01-22	10.0000	10.0000	9.1600	9.4000	-17.544%	22	3,580	+246.170%
2026-01-21	11.2500	11.4000	11.2500	11.4000	-5.000%	2	3,591	+185.439%
2026-01-20	12.0000	12.0000	12.0000	12.0000	+2.128%	1	3,591	+171.167%
2026-01-16	11.8000	12.0500	11.7500	11.7500	+10.849%	166	3,579	+176.936%
2026-01-15	10.9700	10.9700	10.2600	10.6000	-3.196%	75	3,579	+206.981%
2026-01-14	10.9500	10.9500	10.9500	10.9500	-4.783%	2	3,577	+197.169%
2026-01-13	11.0000	11.5000	11.0000	11.5000	-0.862%	64	3,577	+182.957%
2026-01-12	13.6500	13.6500	11.6000	11.6000	-26.396%	39	3,617	+180.517%
2026-01-09	15.8000	16.0500	15.6300	15.7600	+8.690%	23	3,610	+106.472%
2026-01-08	15.4000	15.4100	14.5000	14.5000	-13.690%	21	3,598	+124.414%
2026-01-07	17.1200	17.1200	16.7000	16.8000	+6.329%	3	3,579	+93.690%
2026-01-06	14.6500	15.8000	14.6500	15.8000	+13.833%	16	3,576	+105.949%
2026-01-05	13.9800	14.3000	13.8200	13.8800	+2.435%	710	3,282	+134.438%
2026-01-02	14.2000	14.2000	13.5500	13.5500	-18.373%	2	3,282	+140.148%
2025-12-31	16.6000	16.9000	16.6000	16.6000	+3.362%	108	3,361	+96.024%
2025-12-30	16.0600	16.0600	16.0600	16.0600	-1.169%	1	3,361	+102.615%
2025-12-29	16.2500	16.2500	16.2500	16.2500	+5.863%	1	3,360	+100.246%
2025-12-24	15.5000	15.5000	15.3500	15.3500	-0.968%	53	3,312	+111.987%
2025-12-23	15.5000	15.5000	15.5000	15.5000	+0.324%	1	3,312	+109.935%
2025-12-22	15.4500	15.4500	15.4500	15.4500	-4.688%	5	3,312	+110.615%
2025-12-18	16.5000	16.5000	16.2100	16.2100	-1.098%	5	3,317	+100.740%
2025-12-16	16.3900	16.3900	16.3900	16.3900	+13.034%	1	3,315	+98.536%
2025-12-11	15.0000	15.0000	14.5000	14.5000	+6.227%	2	3,315	+124.414%
2025-12-10	13.5500	13.6500	13.5500	13.6500	-6.186%	2	3,316	+138.388%
2025-12-09	14.5500	14.5500	14.5500	14.5500	+2.465%	5	3,318	+123.643%
2025-12-08	13.7500	14.2000	13.0000	14.2000	-1.389%	2,512	3,149	+129.155%
2025-12-05	14.4000	14.4000	14.4000	14.4000	-3.485%	1	807	+125.972%
2025-12-03	14.9200	14.9200	14.9200	14.9200	+5.070%	10	808	+118.097%
2025-12-02	14.2500	14.3000	14.2000	14.2000	+6.767%	35	798	+129.155%
2025-12-01	13.6500	13.7500	13.2000	13.3000	-11.569%	544	789	+144.662%
2025-11-28	15.0400	15.0400	15.0400	15.0400	-5.882%	2	527	+116.356%
2025-11-26	14.7800	15.9800	14.7800	15.9800	+2.765%	11	512	+103.630%
2025-11-25	15.5500	15.5500	15.5500	15.5500	+6.507%	1	512	+109.260%
2025-11-24	14.6000	14.6000	14.6000	14.6000	-18.663%	1	512	+122.877%
2025-11-21	17.9500	17.9500	17.9500	17.9500	+1.127%	2	512	+81.281%
2025-11-14	17.7500	17.7500	17.7500	17.7500	+21.993%	3	510	+83.324%
2025-11-13	14.5500	14.5500	14.5500	14.5500	+2.972%	100	513	+123.643%
2025-11-10	14.3400	14.3400	14.1300	14.1300	-6.113%	3	415	+130.290%
2025-11-07	15.0500	15.0500	15.0500	15.0500	+11.896%	2	412	+116.213%
2025-11-06	13.7000	14.0000	13.4500	13.4500	0.000%	100	410	+141.933%
2025-10-31	13.7500	13.7500	13.4500	13.4500	-4.947%	217	407	+141.933%
2025-10-22	14.9000	14.9000	14.1500	14.1500	-1.736%	88	190	+129.965%
2025-10-21	14.5000	14.5000	14.3500	14.4000	+3.672%	69	148	+125.972%
2025-10-20	13.8900	13.8900	13.8900	13.8900	-7.400%	3	88	+134.269%
2025-10-16	15.0000	15.0000	15.0000	15.0000	+28.755%	1	88	+116.933%
2025-10-09	11.6500	11.6500	11.6500	11.6500	+14.216%	1	87	+179.313%
2025-10-07	10.2000	10.2000	10.2000	10.2000	+2.513%	1	85	+219.020%
2025-10-06	9.9000	9.9500	9.9000	9.9500	-9.545%	3	85	+227.035%
2025-10-01	11.3000	11.3000	11.0000	11.0000	-2.655%	11	82	+195.818%
2025-09-30	11.3000	11.3000	11.3000	11.3000	-9.600%	4	72	+187.965%
2025-09-26	12.5000	12.5000	12.5000	12.5000	-3.475%	1	68	+160.320%
2025-09-25	13.0000	13.0000	12.9500	12.9500	-6.227%	16	67	+151.274%
2025-09-23	13.8100	13.8100	13.8100	13.8100	-9.324%	1	51	+135.626%
2025-09-18	15.2300	15.2300	15.2300	15.2300	+2.215%	2	52	+113.657%
2025-09-16	15.4000	15.4700	14.9000	14.9000	-7.049%	35	54	+118.389%
2025-09-15	15.7500	16.0300	15.7500	16.0300	-7.072%	12	39	+102.994%
2025-09-11	17.6900	18.0500	17.2500	17.2500	-22.853%	31	45	+88.638%
2025-09-08	22.3600	22.3600	22.3600	22.3600	-10.020%	50	36	+45.528%
2025-09-04	24.8500	24.8500	24.8500	24.8500	+5.207%	25	86	+30.946%
2025-08-29	24.3000	24.3000	23.6200	23.6200	-23.187%	2	59	+37.765%
2025-08-20	30.8000	30.8000	30.7500	30.7500	+3.710%	8	61	+5.821%
2025-08-14	29.6500	29.6500	29.6500	29.6500	-2.787%	1	53	+9.747%
2025-08-07	30.2800	30.5000	30.2800	30.5000	-4.088%	2	53	+6.689%
2025-08-05	31.5200	31.8000	31.5200	31.8000	-0.935%	2	53	+2.327%
2025-08-01	32.1500	32.2500	32.1000	32.1000	+6.291%	4	53	+1.371%
2025-07-31	30.1200	30.3500	29.8300	30.2000	-0.984%	8	51	+7.748%
2025-07-24	30.5000	30.5000	30.5000	30.5000	-11.517%	1	51	+6.689%
2025-06-13	34.4700	34.4700	34.4700	34.4700	+11.734%	100	50	-5.599%
2025-06-09	30.8500	30.8500	30.8500	30.8500	-6.515%	1	216	+5.478%
2025-06-04	33.3500	33.3500	33.0000	33.0000	-8.333%	4	221	-1.394%
2025-05-30	36.0000	36.0000	36.0000	36.0000	+8.076%	4	221	-9.611%
2025-05-28	33.3100	33.3100	33.3100	33.3100	+6.252%	1	219	-2.312%
2025-05-15	30.8500	31.3500	30.8500	31.3500	+15.683%	3	219	+3.796%
2025-05-12	27.1000	27.1000	27.1000	27.1000	-42.402%	1	216	+20.074%
2025-04-08	47.0500	47.0500	47.0500	47.0500	+22.208%	2	215	-30.840%
2025-04-04	37.1000	38.5000	37.0000	38.5000	+37.500%	92	217	-15.481%
2025-03-25	28.0000	28.0000	28.0000	28.0000	-2.098%	1	232	+16.214%
2025-03-11	28.6000	28.6000	28.6000	28.6000	-7.143%	2	231	+13.776%
2025-03-10	29.5500	30.8000	29.5500	30.8000	+15.572%	7	233	+5.649%
2025-03-07	26.7000	26.7000	26.6500	26.6500	+1.563%	10	238	+22.101%
2025-03-06	26.2400	26.2400	26.2400	26.2400	-12.533%	1	236	+24.009%
2025-02-24	30.0000	30.0000	30.0000	30.0000	+16.279%	1	236	+8.467%
2025-02-21	25.0000	25.8000	25.0000	25.8000	-3.515%	8	236	+26.124%
2025-02-20	26.7400	26.7400	26.7400	26.7400	-16.438%	1	234	+21.690%
2025-02-18	32.0000	32.0000	32.0000	32.0000	-2.647%	5	234	+1.688%
2025-02-14	32.8700	32.8700	32.8700	32.8700	-9.945%	2	235	-1.004%
2025-02-13	36.5000	36.5000	36.5000	36.5000	-2.926%	3	235	-10.849%
2025-02-11	37.6000	37.6000	37.6000	37.6000	-4.472%	4	235	-13.457%
2025-02-10	41.0500	41.0500	39.3600	39.3600	-14.805%	25	235	-17.327%
2025-01-31	46.2000	46.2000	46.2000	46.2000	+6.305%	2	259	-29.567%
2025-01-30	46.7800	46.7800	43.1600	43.4600	-4.630%	26	258	-25.127%
2025-01-29	45.4700	45.5700	45.4600	45.5700	-23.553%	4	233	-28.593%
2025-01-13	59.6000	59.6100	59.6000	59.6100	+17.528%	4	229	-45.412%
2024-11-14	50.7200	50.7200	50.7200	50.7200	+13.850%	1	225	-35.844%
2024-11-05	44.5500	44.5500	44.5500	44.5500	-4.502%	4	224	-26.958%
2024-10-24	46.6500	46.6500	46.6500	46.6500	+9.894%	1	228	-30.247%
2024-10-18	42.4500	42.4500	42.4500	42.4500	+1.192%	8	228	-23.345%
2024-10-16	41.8000	41.9500	41.8000	41.9500	+4.483%	80	224	-22.431%
2024-09-26	41.8500	41.8500	39.9500	40.1500	-36.672%	163	163	-18.954%
2024-07-18	63.4000	63.4000	63.4000	63.4000	+0.396%	1	1	-48.675%
2024-07-17	63.1500	63.1500	63.1500	63.1500	0.000%	1	1	-48.472%