Dark

BABA20261218P145
BABA Dec 18 2026 145.00 Put (BABA261218P00145000)
option OPRA

EOD

Jul 23, 2026

34.44+9.507%(+2.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	34.4400	34.4400	34.4400	34.4400	+9.507%	2	467	0.000%
2026-07-15	31.4000	31.4500	31.4000	31.4500	-10.653%	22	469	+9.507%
2026-07-14	35.3000	35.3000	35.2000	35.2000	-3.030%	2	469	-2.159%
2026-07-09	36.3000	36.3000	36.3000	36.3000	-26.414%	1	471	-5.124%
2026-06-30	49.3300	49.3300	49.3300	49.3300	-2.433%	73	470	-30.184%
2026-06-29	50.5600	50.5600	50.5600	50.5600	+15.990%	2	426	-31.883%
2026-06-23	43.4100	43.5900	43.4100	43.5900	+4.859%	12	426	-20.991%
2026-06-22	42.2500	42.2500	41.5700	41.5700	+2.389%	3	436	-17.152%
2026-06-18	40.6000	40.6000	40.6000	40.6000	+8.036%	8	436	-15.172%
2026-06-17	37.3800	37.5800	37.3800	37.5800	+2.678%	4	436	-8.356%
2026-06-16	36.8500	36.8500	36.6000	36.6000	+3.683%	2	434	-5.902%
2026-06-15	35.8500	35.8500	35.3000	35.3000	-2.755%	5	434	-2.436%
2026-06-12	36.3000	36.3000	36.3000	36.3000	-4.474%	1	429	-5.124%
2026-06-11	37.5700	38.0000	37.5700	38.0000	+12.559%	3	428	-9.368%
2026-06-10	32.8000	33.7600	32.8000	33.7600	+8.903%	2	425	+2.014%
2026-06-08	31.0000	31.0000	31.0000	31.0000	+5.550%	2	426	+11.097%
2026-06-05	29.3700	29.3700	29.3700	29.3700	+25.782%	1	426	+17.263%
2026-06-02	23.3000	23.3500	23.3000	23.3500	-16.607%	105	425	+47.495%
2026-05-29	28.0000	28.0000	28.0000	28.0000	+24.722%	1	338	+23.000%
2026-05-20	22.5000	22.5500	22.4500	22.4500	+4.419%	20	339	+53.408%
2026-05-19	22.0000	22.0000	21.5000	21.5000	-7.527%	20	309	+60.186%
2026-05-15	23.2500	23.2500	23.2500	23.2500	+17.602%	10	309	+48.129%
2026-05-14	20.4200	20.8000	19.7700	19.7700	+7.154%	12	309	+74.203%
2026-05-13	18.6200	18.8000	18.3500	18.4500	-11.722%	8	304	+86.667%
2026-05-08	19.5400	20.9000	19.4900	20.9000	+5.290%	7	304	+64.785%
2026-05-07	20.0000	20.0000	19.8500	19.8500	-2.217%	16	299	+73.501%
2026-05-06	20.3000	20.3000	20.3000	20.3000	-16.803%	5	299	+69.655%
2026-05-01	24.4000	24.4000	24.4000	24.4000	-1.811%	1	293	+41.148%
2026-04-29	24.8500	24.8500	24.8500	24.8500	+3.326%	1	293	+38.592%
2026-04-27	24.0500	24.0500	24.0500	24.0500	+6.652%	5	294	+43.202%
2026-04-22	22.5500	22.5500	22.5500	22.5500	+13.317%	1	294	+52.727%
2026-04-17	20.2500	20.2500	19.9000	19.9000	-8.337%	5	295	+73.065%
2026-04-16	21.6000	21.7100	21.6000	21.7100	-12.389%	4	295	+58.637%
2026-04-15	24.7800	24.7800	24.7800	24.7800	-25.808%	5	295	+38.983%
2026-04-07	32.6700	33.4000	32.6700	33.4000	+14.384%	2	295	+3.114%
2026-03-26	29.2000	29.2000	29.2000	29.2000	+11.408%	1	294	+17.945%
2026-03-25	26.2100	26.2100	26.2100	26.2100	-11.153%	1	294	+31.400%
2026-03-20	29.5000	29.5000	29.5000	29.5000	+0.340%	1	294	+16.746%
2026-03-19	30.9000	30.9000	29.0500	29.4000	+20.245%	13	293	+17.143%
2026-03-13	24.3000	24.4500	24.3000	24.4500	-9.779%	20	289	+40.859%
2026-03-09	27.1000	27.1000	27.1000	27.1000	-1.239%	1	279	+27.085%
2026-03-06	27.4400	27.4400	27.4400	27.4400	+2.772%	4	280	+25.510%
2026-03-05	26.7000	26.7000	26.7000	26.7000	+7.229%	1	281	+28.989%
2026-03-04	24.9000	24.9000	24.9000	24.9000	+4.842%	1	281	+38.313%
2026-03-03	24.1000	24.1000	23.5400	23.7500	+14.128%	5	281	+45.011%
2026-03-02	20.8100	20.8100	20.8100	20.8100	+3.842%	3	278	+65.497%
2026-02-27	19.9000	20.0400	19.9000	20.0400	+1.829%	3	278	+71.856%
2026-02-26	19.6800	19.6800	19.6800	19.6800	+15.425%	4	277	+75.000%
2026-02-24	17.0500	17.0500	17.0500	17.0500	+0.235%	39	273	+101.994%
2026-02-13	16.5200	17.0100	16.5200	17.0100	+8.000%	2	252	+102.469%
2026-02-12	16.0000	16.0000	15.6500	15.7500	+14.213%	108	252	+118.667%
2026-02-09	13.7900	13.7900	13.7900	13.7900	-13.488%	1	164	+149.746%
2026-02-05	15.9400	15.9400	15.9400	15.9400	+32.833%	1	163	+116.060%
2026-01-23	12.0000	12.0000	12.0000	12.0000	+10.701%	1	162	+187.000%
2026-01-22	10.8100	10.8400	10.8100	10.8400	-19.104%	7	161	+217.712%
2026-01-21	13.4500	13.4500	13.3100	13.4000	-7.586%	4	166	+157.015%
2026-01-20	13.8500	14.5000	13.8500	14.5000	+5.839%	3	168	+137.517%
2026-01-16	13.7000	13.7000	13.7000	13.7000	-0.725%	3	170	+151.387%
2026-01-13	13.8100	13.8100	13.8000	13.8000	+2.298%	45	170	+149.565%
2026-01-12	14.4800	14.4800	13.4900	13.4900	-32.685%	25	186	+155.300%
2026-01-08	20.0400	20.0400	20.0400	20.0400	+2.928%	5	184	+71.856%
2026-01-07	19.6500	19.6500	19.1100	19.4700	+19.448%	9	179	+76.888%
2026-01-05	16.8700	16.8700	16.3000	16.3000	-0.912%	2	176	+111.288%
2026-01-02	16.5500	16.5500	16.4500	16.4500	-15.641%	12	176	+109.362%
2025-12-31	19.5000	19.5000	19.5000	19.5000	+4.782%	5	163	+76.615%
2025-12-30	18.6100	18.6100	18.6100	18.6100	-2.053%	3	163	+85.062%
2025-12-29	18.5000	19.0000	18.5000	19.0000	+8.571%	15	160	+81.263%
2025-12-26	17.3100	17.5000	17.3100	17.5000	-7.309%	7	152	+96.800%
2025-12-18	18.8800	18.8800	18.8800	18.8800	-0.892%	1	145	+82.415%
2025-12-17	18.4200	19.0500	18.4200	19.0500	+0.847%	10	145	+80.787%
2025-12-16	18.8900	18.8900	18.8900	18.8900	+7.086%	1	137	+82.319%
2025-12-15	17.6400	17.6400	17.6400	17.6400	+9.226%	1	138	+95.238%
2025-12-10	16.1500	16.1500	16.1500	16.1500	-5.279%	3	137	+113.251%
2025-12-09	17.0500	17.0500	17.0500	17.0500	+3.021%	1	137	+101.994%
2025-12-05	16.7000	16.7000	16.5000	16.5500	-0.898%	10	137	+108.097%
2025-12-04	16.7000	16.7000	16.7000	16.7000	-2.339%	5	142	+106.228%
2025-12-03	17.1000	17.1000	17.1000	17.1000	+4.908%	10	142	+101.404%
2025-12-02	16.3000	16.3000	16.3000	16.3000	-6.376%	1	142	+111.288%
2025-11-28	17.8500	17.8500	17.4100	17.4100	-5.892%	11	141	+97.817%
2025-11-26	17.1500	19.0000	17.0500	18.5000	+3.933%	89	108	+86.162%
2025-11-25	18.0000	18.0000	17.8000	17.8000	+5.701%	6	108	+93.483%
2025-11-24	16.8400	16.8400	16.8400	16.8400	-13.641%	1	108	+104.513%
2025-11-21	20.0000	20.0000	19.5000	19.5000	+8.878%	6	108	+76.615%
2025-11-17	17.9100	17.9100	17.9100	17.9100	+5.726%	10	107	+92.295%
2025-11-11	17.2000	17.2000	16.9400	16.9400	-2.250%	2	97	+103.306%
2025-10-17	17.3300	17.3300	17.3300	17.3300	+2.849%	10	97	+98.731%
2025-10-13	16.1500	16.8500	16.1500	16.8500	-6.752%	7	95	+104.392%
2025-10-10	17.4100	18.0700	17.4100	18.0700	+43.413%	7	95	+90.592%
2025-10-08	12.6000	12.6000	12.6000	12.6000	+9.565%	1	89	+173.333%
2025-10-06	11.5000	11.5000	11.5000	11.5000	-26.752%	1	90	+199.478%
2025-09-26	15.7000	15.7000	15.7000	15.7000	+5.724%	5	89	+119.363%
2025-09-25	14.7000	14.8500	14.7000	14.8500	-7.188%	63	89	+131.919%
2025-09-23	16.0000	16.0000	16.0000	16.0000	-2.141%	1	26	+115.250%
2025-09-17	16.1500	16.3500	15.8500	16.3500	-3.824%	18	25	+110.642%
2025-09-16	17.4000	17.4700	17.0000	17.0000	-8.602%	12	28	+102.588%
2025-09-15	17.8500	18.6000	17.8500	18.6000	-15.455%	9	18	+85.161%
2025-09-09	22.0000	22.4400	21.8500	22.0000	-11.003%	36	11	+56.545%
2025-09-08	24.7500	24.7500	24.7200	24.7200	-12.588%	9	14	+39.320%
2025-09-04	28.0500	28.2800	28.0500	28.2800	+9.911%	4	7	+21.782%
2025-09-03	25.4900	25.7300	25.4900	25.7300	-26.063%	2	3	+33.852%
2025-08-21	34.8000	34.8000	34.8000	34.8000	+5.775%	1	3	-1.034%
2025-08-14	32.9000	32.9000	32.9000	32.9000	-6.931%	1	2	+4.681%
2025-08-05	35.2500	35.4300	35.2100	35.3500	-1.669%	10	2	-2.574%
2025-08-01	35.7500	35.9500	35.7500	35.9500	+6.361%	2	2	-4.200%
2025-07-31	33.1800	33.8000	33.1800	33.8000	+12.218%	8	1	+1.893%
2025-03-27	30.1000	30.1200	30.1000	30.1200	+7.957%	2	218	+14.343%
2025-03-17	27.6500	27.9500	27.6500	27.9000	-10.806%	67	216	+23.441%
2025-03-13	31.2800	31.2800	31.2800	31.2800	-22.670%	1	215	+10.102%
2025-02-13	40.4500	40.4500	40.4500	40.4500	-6.797%	2	217	-14.858%
2025-02-10	43.4000	43.4000	43.4000	43.4000	-7.561%	6	217	-20.645%
2025-01-30	46.9500	46.9500	46.9500	46.9500	-7.469%	4	219	-26.645%
2025-01-29	50.7400	50.7400	50.7400	50.7400	-14.651%	4	215	-32.125%
2024-12-02	59.9000	59.9000	59.4500	59.4500	+1.520%	22	211	-42.069%
2024-11-29	58.5600	58.5600	58.5600	58.5600	-0.239%	20	233	-41.189%
2024-11-27	58.5700	58.7700	58.5700	58.7000	+33.258%	32	211	-41.329%
2024-09-26	45.7000	45.7500	43.7000	44.0500	-33.509%	211	211	-21.816%
2024-08-14	66.2500	66.2500	66.2500	66.2500	-1.119%	1	0	-48.015%
2024-08-01	67.0000	67.0000	67.0000	67.0000	0.000%	1	0	-48.597%
2024-07-30	67.0000	67.0000	67.0000	67.0000	-1.471%	1	0	-48.597%
2024-07-18	68.0000	68.0000	68.0000	68.0000	0.000%	1	0	-49.353%
2024-07-17	67.3000	68.0000	67.3000	68.0000	+1.493%	3	0	-49.353%
2024-07-16	67.0000	67.0000	67.0000	67.0000	-8.219%	1	0	-48.597%
2024-06-28	73.0000	73.0000	73.0000	73.0000	0.000%	2	0	-52.822%