Dark

BABA20261218P150
BABA Dec 18 2026 150.00 Put (BABA261218P00150000)
option OPRA

EOD

Oct 1, 2026

42.60+2.355%(+0.98)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.9000	42.8400	40.9000	42.6000	+2.355%	17	1,428	0.000%
2026-09-30	42.2500	42.2500	41.6200	41.6200	-1.491%	2	1,419	+2.355%
2026-09-29	42.2500	42.6000	42.2200	42.2500	+7.918%	22	1,419	+0.828%
2026-09-23	38.2700	39.1500	38.2700	39.1500	+5.811%	21	1,432	+8.812%
2026-09-21	37.0000	37.0000	37.0000	37.0000	-2.632%	3	1,439	+15.135%
2026-09-18	39.1500	39.1500	38.0000	38.0000	-10.588%	22	1,439	+12.105%
2026-09-17	42.5000	42.5000	42.5000	42.5000	-1.163%	5	1,431	+0.235%
2026-09-16	43.0000	43.0000	43.0000	43.0000	+6.173%	3	1,436	-0.930%
2026-09-15	40.5200	40.5200	40.5000	40.5000	0.000%	10	1,436	+5.185%
2026-09-14	41.5000	41.5000	40.5000	40.5000	-1.580%	6	1,436	+5.185%
2026-09-11	40.3300	41.1500	40.3300	41.1500	-1.555%	15	1,437	+3.524%
2026-09-10	42.3400	42.3400	41.8000	41.8000	+9.138%	3	1,434	+1.914%
2026-09-04	38.3000	38.3000	38.3000	38.3000	+1.672%	1	1,432	+11.227%
2026-09-01	37.6700	37.6700	37.6700	37.6700	+2.699%	1	1,432	+13.087%
2026-08-31	36.6800	36.6800	36.6800	36.6800	+8.843%	2	1,431	+16.140%
2026-08-28	33.0000	33.7000	33.0000	33.7000	+4.821%	2	1,433	+26.409%
2026-08-26	33.0500	33.0500	32.1500	32.1500	-4.230%	186	1,433	+32.504%
2026-08-25	33.5700	33.5700	33.5700	33.5700	-0.827%	8	1,321	+26.899%
2026-08-24	34.0200	34.0200	33.8500	33.8500	+3.044%	2	1,325	+25.849%
2026-08-21	31.3000	32.8500	30.8000	32.8500	+30.824%	36	1,325	+29.680%
2026-08-20	30.0000	30.0000	25.1100	25.1100	-13.711%	6	1,325	+69.654%
2026-08-17	28.3000	29.2500	28.3000	29.1000	+2.827%	3	1,321	+46.392%
2026-08-12	28.3000	28.3000	28.3000	28.3000	+10.980%	1	1,321	+50.530%
2026-08-10	25.5000	25.5000	25.5000	25.5000	-11.765%	1	1,322	+67.059%
2026-08-06	28.0000	28.9000	28.0000	28.9000	+9.511%	2	1,323	+47.405%
2026-08-05	26.3900	26.3900	26.3900	26.3900	-2.512%	1	1,324	+61.425%
2026-08-04	27.0700	27.0700	27.0700	27.0700	-2.975%	10	1,324	+57.370%
2026-08-03	26.9000	28.0000	26.9000	27.9000	-28.093%	8	1,324	+52.688%
2026-07-30	38.8000	38.8000	38.8000	38.8000	+4.865%	1	1,321	+9.794%
2026-07-28	37.8000	38.0000	36.6900	37.0000	-6.091%	91	1,322	+15.135%
2026-07-24	39.4000	39.4000	39.4000	39.4000	+2.338%	1	1,354	+8.122%
2026-07-23	38.5000	38.5000	38.5000	38.5000	+5.019%	1	1,354	+10.649%
2026-07-22	36.6600	36.6600	36.6600	36.6600	+3.853%	1	1,355	+16.203%
2026-07-21	35.3000	35.3000	35.3000	35.3000	+6.970%	1	1,355	+20.680%
2026-07-20	34.1800	34.1800	33.0000	33.0000	-4.762%	10	1,356	+29.091%
2026-07-15	34.9500	34.9500	34.6500	34.6500	-12.278%	16	1,361	+22.944%
2026-07-13	39.5000	39.5000	39.5000	39.5000	+3.783%	1	1,347	+7.848%
2026-07-10	38.0600	38.0600	38.0600	38.0600	-6.647%	1	1,347	+11.929%
2026-07-09	40.7700	40.7700	40.7700	40.7700	-9.299%	1	1,348	+4.489%
2026-07-08	44.9500	44.9500	44.9500	44.9500	-17.402%	1	1,348	-5.228%
2026-06-30	54.4200	54.4200	54.4200	54.4200	-1.680%	3	1,349	-21.720%
2026-06-29	55.3500	55.3500	55.3500	55.3500	-0.895%	1	1,352	-23.035%
2026-06-26	55.8000	55.8500	55.8000	55.8500	+1.141%	10	1,353	-23.724%
2026-06-25	54.7700	55.2200	54.0000	55.2200	+11.376%	10	1,353	-22.854%
2026-06-24	49.2400	50.0000	49.2400	49.5800	+2.756%	23	1,358	-14.078%
2026-06-23	48.2500	48.2500	48.2500	48.2500	+3.186%	4	1,336	-11.710%
2026-06-22	46.1400	46.9000	46.0000	46.7600	+11.439%	9	1,336	-8.896%
2026-06-17	41.9600	41.9600	41.9600	41.9600	-0.804%	1	1,334	+1.525%
2026-06-16	42.2200	42.3000	42.2200	42.3000	+6.068%	4	1,333	+0.709%
2026-06-15	39.8800	39.8800	39.8800	39.8800	-1.652%	7	1,332	+6.820%
2026-06-12	40.4700	41.2900	40.4700	40.5500	-3.199%	12	1,332	+5.055%
2026-06-11	41.0000	42.2000	41.0000	41.8900	+18.333%	8	1,331	+1.695%
2026-06-09	35.9100	35.9100	35.4000	35.4000	+4.210%	5	1,330	+20.339%
2026-06-08	33.3700	33.9700	33.3700	33.9700	-0.088%	2	1,329	+25.405%
2026-06-05	34.0000	34.0000	34.0000	34.0000	+11.075%	1	1,327	+25.294%
2026-06-04	30.6100	30.6100	30.6100	30.6100	+0.262%	1	1,327	+39.170%
2026-06-03	30.2600	30.5300	30.0500	30.5300	+8.609%	3	1,326	+39.535%
2026-06-02	28.0000	28.1100	28.0000	28.1100	-12.019%	4	1,324	+51.547%
2026-05-29	31.7000	32.1500	31.5000	31.9500	-0.094%	292	1,321	+33.333%
2026-05-28	31.9800	31.9800	31.9800	31.9800	+18.664%	1	1,336	+33.208%
2026-05-15	26.6000	26.9500	26.6000	26.9500	+29.257%	19	1,336	+58.071%
2026-05-13	22.5000	22.5000	20.8000	20.8500	-22.056%	275	1,335	+104.317%
2026-05-12	26.7500	26.7500	26.7500	26.7500	+13.830%	2	1,236	+59.252%
2026-05-06	23.5000	23.5000	23.5000	23.5000	-17.254%	24	1,236	+81.277%
2026-04-29	28.9500	28.9500	28.4000	28.4000	-1.968%	20	1,234	+50.000%
2026-04-23	28.9700	28.9700	28.9700	28.9700	+14.506%	1	1,234	+47.049%
2026-04-22	25.3000	25.3000	25.3000	25.3000	+0.556%	5	1,234	+68.379%
2026-04-21	25.1600	25.1600	25.1600	25.1600	+7.292%	2	1,229	+69.316%
2026-04-17	23.7500	23.7500	22.5800	23.4500	-25.318%	4	1,229	+81.663%
2026-04-13	31.4500	31.4500	31.4000	31.4000	+1.948%	40	1,230	+35.669%
2026-04-10	30.8000	30.8000	30.8000	30.8000	-3.630%	15	1,210	+38.312%
2026-04-08	31.8400	32.1000	31.8400	31.9600	-14.086%	32	1,210	+33.292%
2026-04-07	37.2000	37.2000	37.2000	37.2000	+6.499%	2	1,215	+14.516%
2026-04-02	35.4200	35.4200	34.9300	34.9300	+5.848%	21	1,209	+21.958%
2026-03-31	35.1500	35.1500	33.0000	33.0000	-6.117%	11	1,209	+29.091%
2026-03-30	34.5000	35.1500	34.4300	35.1500	+3.019%	7	1,208	+21.195%
2026-03-27	34.1200	34.1200	34.1200	34.1200	+6.625%	1	1,209	+24.853%
2026-03-23	32.0000	32.0000	32.0000	32.0000	-2.883%	1	1,210	+33.125%
2026-03-19	35.1000	35.1000	32.8100	32.9500	+21.006%	3	1,211	+29.287%
2026-03-18	26.6500	27.2300	26.6500	27.2300	+4.731%	69	1,209	+56.445%
2026-03-16	26.0000	26.0000	26.0000	26.0000	-5.626%	1	1,172	+63.846%
2026-03-13	27.5000	27.5500	27.5000	27.5500	-3.604%	10	1,173	+54.628%
2026-03-12	28.4000	28.5800	28.4000	28.5800	-3.119%	7	1,168	+49.055%
2026-03-06	29.6600	29.6600	29.5000	29.5000	+3.873%	2	1,268	+44.407%
2026-03-04	28.2000	28.5000	28.2000	28.4000	+1.975%	10	1,266	+50.000%
2026-03-03	28.0500	28.0500	27.8500	27.8500	+26.937%	3	1,270	+52.962%
2026-02-26	21.8000	21.9400	21.3500	21.9400	+11.258%	193	1,270	+94.166%
2026-02-24	19.6500	20.2900	19.6500	19.7200	+2.176%	3	1,160	+116.024%
2026-02-23	19.3000	19.3000	19.3000	19.3000	-3.789%	1	1,159	+120.725%
2026-02-20	20.0600	20.0600	20.0600	20.0600	+2.347%	1	1,159	+112.363%
2026-02-19	19.6000	19.6000	19.6000	19.6000	+6.406%	1	1,159	+117.347%
2026-02-18	18.4200	18.4200	18.4200	18.4200	-2.540%	1	1,160	+131.270%
2026-02-17	18.1000	18.9000	18.1000	18.9000	0.000%	2	1,160	+125.397%
2026-02-13	18.4000	18.9000	18.4000	18.9000	+3.846%	2	1,160	+125.397%
2026-02-12	18.2000	18.2000	18.2000	18.2000	+11.315%	9	1,160	+134.066%
2026-02-11	16.3500	16.3500	16.3500	16.3500	+3.416%	1	1,152	+160.550%
2026-02-10	15.8000	15.8300	15.8000	15.8100	-1.801%	100	1,152	+169.450%
2026-02-09	15.7500	16.1000	15.7500	16.1000	-7.471%	2	1,152	+164.596%
2026-02-06	17.4000	17.4000	17.4000	17.4000	-5.435%	1	1,150	+144.828%
2026-02-05	17.2700	18.4000	17.2700	18.4000	-0.541%	103	1,151	+131.522%
2026-02-04	17.7000	18.5000	17.7000	18.5000	+12.805%	2	1,051	+130.270%
2026-02-03	16.2700	16.4000	16.2000	16.4000	+10.363%	11	1,050	+159.756%
2026-02-02	14.9000	15.0000	14.8600	14.8600	+5.540%	13	1,059	+186.676%
2026-01-30	14.2200	14.2200	14.0800	14.0800	+1.222%	3	1,069	+202.557%
2026-01-29	13.9100	13.9100	13.9100	13.9100	+5.941%	1	1,069	+206.254%
2026-01-28	13.1300	13.1300	13.1300	13.1300	-3.100%	1	1,069	+224.448%
2026-01-27	13.5500	13.5500	13.5500	13.5500	-0.950%	5	1,070	+214.391%
2026-01-23	13.8700	13.8700	13.6800	13.6800	+6.959%	2	1,070	+211.404%
2026-01-22	12.5700	12.8000	12.4300	12.7900	-17.908%	8	1,071	+233.073%
2026-01-21	15.5800	15.5800	15.5800	15.5800	-3.049%	1	1,071	+173.427%
2026-01-20	15.6500	16.0700	15.6500	16.0700	-2.012%	5	1,072	+165.090%
2026-01-16	16.4000	16.4000	16.4000	16.4000	+17.901%	1	1,071	+159.756%
2026-01-15	15.2100	15.2100	13.9100	13.9100	-5.631%	26	1,071	+206.254%
2026-01-14	14.7100	14.7600	14.7100	14.7400	-4.348%	54	1,064	+189.009%
2026-01-13	15.6500	15.7400	15.0000	15.4100	-2.468%	6	1,084	+176.444%
2026-01-12	18.0000	18.0000	15.6000	15.8000	-26.409%	57	1,081	+169.620%
2026-01-09	20.8900	21.4700	20.8900	21.4700	+8.764%	2	1,058	+98.416%
2026-01-08	21.6700	21.6700	19.5000	19.7400	-10.232%	23	1,056	+115.805%
2026-01-07	22.3000	22.5000	21.9300	21.9900	+5.316%	40	1,056	+93.724%
2026-01-06	18.4500	20.8800	18.4500	20.8800	+12.258%	9	1,047	+104.023%
2026-01-05	19.8700	19.8700	18.4800	18.6000	+1.087%	761	1,040	+129.032%
2026-01-02	19.0000	19.0000	18.4000	18.4000	-17.303%	9	616	+131.522%
2025-12-31	22.0000	22.2500	22.0000	22.2500	+3.488%	85	538	+91.461%
2025-12-30	21.6200	21.6200	21.4200	21.5000	-0.463%	19	538	+98.140%
2025-12-29	21.7500	21.8000	21.4500	21.6000	+8.000%	75	525	+97.222%
2025-12-26	19.5000	20.0000	19.5000	20.0000	-2.439%	8	485	+113.000%
2025-12-24	20.6000	20.6000	20.0600	20.5000	-2.381%	18	464	+107.805%
2025-12-23	21.0000	21.0000	21.0000	21.0000	+3.194%	1	464	+102.857%
2025-12-22	20.8000	20.8000	20.3500	20.3500	-1.214%	11	464	+109.337%
2025-12-19	20.2500	20.6000	20.2500	20.6000	-5.025%	4	459	+106.796%
2025-12-18	21.5800	21.6900	21.5800	21.6900	-1.409%	3	457	+96.404%
2025-12-17	21.3000	22.0000	21.3000	22.0000	+3.774%	4	455	+93.636%
2025-12-16	21.6900	21.6900	21.2000	21.2000	+2.415%	8	453	+100.943%
2025-12-15	21.1000	21.1000	20.7000	20.7000	+8.947%	8	449	+105.797%
2025-12-11	19.3000	19.3500	19.0000	19.0000	+2.703%	34	441	+124.211%
2025-12-10	18.0300	18.5500	18.0300	18.5000	0.000%	6	442	+130.270%
2025-12-09	19.3900	19.7000	18.5000	18.5000	-2.375%	22	442	+130.270%
2025-12-08	18.9500	18.9500	18.9500	18.9500	+1.827%	39	422	+124.802%
2025-12-05	18.7000	18.7100	18.6100	18.6100	-2.565%	10	461	+128.909%
2025-12-04	19.1000	19.1000	19.1000	19.1000	+0.526%	5	457	+123.037%
2025-12-03	19.3600	19.3600	19.0000	19.0000	+3.825%	3	455	+124.211%
2025-12-02	18.3000	18.3000	18.3000	18.3000	+2.809%	1	453	+132.787%
2025-12-01	18.5300	18.5300	17.8000	17.8000	-19.091%	37	452	+139.326%
2025-11-26	19.0600	22.0000	19.0600	22.0000	+8.108%	12	441	+93.636%
2025-11-25	20.0000	20.3500	20.0000	20.3500	+6.545%	6	441	+109.337%
2025-11-24	19.0000	19.1000	19.0000	19.1000	-10.118%	21	435	+123.037%
2025-11-21	22.4900	22.5900	21.2500	21.2500	+1.190%	4	414	+100.471%
2025-11-20	21.0000	21.0000	21.0000	21.0000	+5.000%	10	413	+102.857%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+0.150%	1	403	+113.000%
2025-11-18	19.9700	19.9700	19.9700	19.9700	-1.139%	1	403	+113.320%
2025-11-17	20.4000	20.4000	20.1000	20.2000	-10.619%	32	404	+110.891%
2025-11-14	22.6400	22.8300	22.6000	22.6000	+11.881%	8	376	+88.496%
2025-11-13	19.5600	20.2000	19.5600	20.2000	-2.415%	23	372	+110.891%
2025-11-12	20.7000	20.7000	20.7000	20.7000	+5.612%	1	349	+105.797%
2025-11-11	18.9500	19.6000	18.9500	19.6000	+6.406%	133	242	+117.347%
2025-11-07	19.5000	19.5000	18.4200	18.4200	+18.457%	2	242	+131.270%
2025-10-29	15.5500	15.5500	15.5500	15.5500	-10.375%	1	242	+173.955%
2025-10-23	17.0000	17.3500	17.0000	17.3500	-11.253%	22	242	+145.533%
2025-10-22	19.4600	19.6000	19.4600	19.5500	+2.089%	4	240	+117.903%
2025-10-16	19.1400	20.1000	19.1400	19.1500	-7.933%	4	240	+122.454%
2025-10-14	20.4000	20.8000	20.4000	20.8000	+7.494%	3	239	+104.808%
2025-10-13	18.5000	19.3500	18.5000	19.3500	-9.027%	12	238	+120.155%
2025-10-10	20.1500	21.2700	19.5000	21.2700	+41.800%	13	237	+100.282%
2025-10-09	15.0000	15.0000	15.0000	15.0000	+15.385%	2	234	+184.000%
2025-10-02	13.1000	13.1000	13.0000	13.0000	-10.221%	169	232	+227.692%
2025-10-01	14.4800	14.4800	14.4800	14.4800	-7.476%	1	69	+194.199%
2025-09-29	15.6500	15.6500	15.6500	15.6500	-7.941%	5	68	+172.204%
2025-09-25	17.0000	17.0000	17.0000	17.0000	+7.937%	1	73	+150.588%
2025-09-24	15.5500	15.7500	15.5500	15.7500	-17.105%	9	72	+170.476%
2025-09-18	19.5500	19.5500	19.0000	19.0000	+4.972%	2	81	+124.211%
2025-09-17	18.1000	18.1000	18.1000	18.1000	-7.606%	9	81	+135.359%
2025-09-16	19.8300	19.8300	19.5900	19.5900	-2.683%	14	72	+117.458%
2025-09-15	20.1300	20.1300	20.1300	20.1300	-10.134%	1	60	+111.624%
2025-09-12	22.1000	22.4000	22.1000	22.4000	+2.799%	7	61	+90.179%
2025-09-11	21.7900	21.7900	21.7900	21.7900	-15.966%	5	64	+95.503%
2025-09-10	25.7300	25.9300	25.7300	25.9300	+1.171%	2	59	+64.288%
2025-09-09	24.8600	25.6300	24.8600	25.6300	-7.205%	53	59	+66.211%
2025-09-08	29.0000	29.0000	27.0500	27.6200	-12.038%	13	52	+54.236%
2025-09-04	31.4200	31.4200	31.4000	31.4000	+12.143%	2	47	+35.669%
2025-09-02	29.6900	29.6900	28.0000	28.0000	-5.277%	22	45	+52.143%
2025-08-29	32.9200	32.9200	29.5600	29.5600	-23.814%	18	7	+44.114%
2025-08-21	38.8000	38.8000	38.8000	38.8000	+15.994%	1	7	+9.794%
2025-08-13	33.4500	33.4500	33.4500	33.4500	-14.668%	1	6	+27.354%
2025-08-05	39.0500	39.2000	39.0500	39.2000	+4.533%	2	5	+8.673%
2025-07-31	36.9000	37.5000	36.9000	37.5000	-16.851%	6	5	+13.600%
2025-07-03	45.1000	45.1000	45.1000	45.1000	+25.802%	5	389	-5.543%
2025-05-06	35.8500	35.8500	35.8500	35.8500	-10.038%	1	389	+18.828%
2025-05-01	39.8500	39.8500	39.8500	39.8500	-1.726%	1	390	+6.901%
2025-04-30	40.5200	40.5500	40.5200	40.5500	+0.123%	2	390	+5.055%
2025-04-25	40.6000	40.6000	40.5000	40.5000	-16.581%	12	389	+5.185%
2025-04-07	48.5500	48.5500	48.5500	48.5500	+30.686%	51	387	-12.255%
2025-04-03	37.1000	37.5000	36.9300	37.1500	+8.151%	4	337	+14.670%
2025-03-26	34.3500	34.3500	34.3500	34.3500	+1.327%	2	335	+24.017%
2025-03-20	33.9000	33.9000	33.9000	33.9000	+9.179%	1	333	+25.664%
2025-03-17	31.1500	31.1500	31.0500	31.0500	-9.922%	55	332	+37.198%
2025-03-13	34.2800	34.5500	34.0500	34.4700	+1.382%	21	352	+23.586%
2025-03-11	34.0000	34.0000	34.0000	34.0000	-5.582%	1	352	+25.294%
2025-03-10	36.1500	36.5500	36.0100	36.0100	+9.453%	3	352	+18.300%
2025-03-06	33.0000	33.0000	32.9000	32.9000	-6.027%	14	354	+29.483%
2025-03-05	34.8600	35.0100	34.8600	35.0100	-2.885%	12	354	+21.680%
2025-02-28	36.0500	36.0500	36.0500	36.0500	+9.242%	2	354	+18.169%
2025-02-26	33.0000	33.0000	33.0000	33.0000	-6.780%	1	354	+29.091%
2025-02-25	35.4000	35.4000	35.4000	35.4000	-6.793%	1	354	+20.339%
2025-02-24	37.4500	37.9800	37.3000	37.9800	+19.924%	8	353	+12.164%
2025-02-21	30.6800	31.6700	30.6800	31.6700	-6.688%	200	353	+34.512%
2025-02-20	31.3000	33.9400	30.5000	33.9400	-48.490%	123	353	+25.516%
2024-12-27	65.8500	65.8900	65.8500	65.8900	+2.155%	4	338	-35.347%
2024-11-21	64.5000	64.5000	64.5000	64.5000	+2.462%	1	678	-33.953%
2024-11-20	62.9500	62.9500	62.9500	62.9500	+34.165%	3	678	-32.327%
2024-10-01	46.9300	46.9300	46.9200	46.9200	-3.357%	4	675	-9.207%
2024-09-26	49.8500	49.8500	47.4500	48.5500	-11.727%	681	679	-12.255%
2024-09-24	55.0000	55.0000	55.0000	55.0000	-16.159%	4	4	-22.545%
2024-09-13	65.8600	65.8600	65.6000	65.6000	-3.173%	4	0	-35.061%
2024-08-26	67.7500	67.7500	67.7500	67.7500	+3.991%	1	0	-37.122%
2024-08-19	65.1500	65.1500	65.1500	65.1500	-8.561%	2	0	-34.612%
2024-08-14	71.2500	71.2500	71.2500	71.2500	-1.042%	5	0	-40.211%
2024-08-01	70.8000	72.0000	70.8000	72.0000	0.000%	2	0	-40.833%
2024-07-30	72.0000	72.0000	72.0000	72.0000	-1.370%	1	0	-40.833%
2024-07-18	73.0000	73.0000	73.0000	73.0000	-0.205%	1	0	-41.644%
2024-07-17	73.0000	73.1500	73.0000	73.1500	+1.597%	2	0	-41.763%
2024-07-16	72.0000	72.0000	72.0000	72.0000	-7.692%	1	0	-40.833%
2024-06-28	78.0000	78.0000	78.0000	78.0000	+2.632%	2	0	-45.385%
2024-06-25	76.0000	76.0000	76.0000	76.0000	0.000%	2	0	-43.947%