Dark

BABA20261218P155
BABA Dec 18 2026 155.00 Put (BABA261218P00155000)
option OPRA

EOD

Jul 28, 2026

41.00+11.262%(+4.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	41.0000	41.0000	41.0000	41.0000	+11.262%	1	186	0.000%
2026-07-20	36.8500	36.8500	36.8500	36.8500	-5.706%	1	187	+11.262%
2026-07-15	39.0800	39.0800	39.0800	39.0800	-33.931%	15	188	+4.913%
2026-06-30	59.1500	59.1500	59.1500	59.1500	-2.070%	2	188	-30.685%
2026-06-26	60.4000	60.4000	60.4000	60.4000	+14.070%	1	186	-32.119%
2026-06-23	52.9500	52.9500	52.9500	52.9500	+16.093%	5	185	-22.568%
2026-06-12	45.1500	45.6100	45.1500	45.6100	-1.490%	2	185	-10.107%
2026-06-11	45.8000	46.3000	45.8000	46.3000	+15.895%	10	183	-11.447%
2026-06-09	39.9500	39.9500	39.9500	39.9500	+8.648%	1	192	+2.628%
2026-06-05	36.7700	36.7700	36.7700	36.7700	+16.619%	1	193	+11.504%
2026-06-02	31.5300	31.5300	31.5300	31.5300	-11.158%	1	193	+30.035%
2026-06-01	35.4900	35.4900	35.4900	35.4900	-0.977%	1	192	+15.526%
2026-05-29	35.8400	35.8400	35.8400	35.8400	+20.390%	1	191	+14.397%
2026-05-20	29.7700	29.7700	29.7700	29.7700	+21.510%	10	192	+37.723%
2026-05-13	23.9000	24.5000	23.9000	24.5000	-22.664%	6	182	+67.347%
2026-04-15	31.6800	31.6800	31.6800	31.6800	-11.632%	5	179	+29.419%
2026-04-08	35.6800	35.8500	35.6800	35.8500	-13.196%	11	184	+14.365%
2026-04-07	41.3000	41.3000	41.3000	41.3000	+3.509%	2	185	-0.726%
2026-04-02	39.9000	39.9000	39.9000	39.9000	+1.786%	1	188	+2.757%
2026-03-30	38.4500	39.2000	38.4500	39.2000	+3.979%	2	188	+4.592%
2026-03-27	37.5500	37.7000	37.5500	37.7000	-1.721%	6	190	+8.753%
2026-03-20	38.2500	38.3600	38.2500	38.3600	+4.952%	2	187	+6.882%
2026-03-19	36.2000	36.5500	36.1900	36.5500	+22.446%	5	186	+12.175%
2026-03-16	29.8500	29.8500	29.8500	29.8500	-1.970%	1	183	+37.353%
2026-03-13	30.6000	30.7000	30.4500	30.4500	-0.164%	8	189	+34.647%
2026-03-03	30.5000	30.5000	30.5000	30.5000	+38.072%	3	183	+34.426%
2026-02-20	22.0900	22.0900	22.0900	22.0900	+0.638%	1	183	+85.604%
2026-02-19	21.9500	21.9500	21.9500	21.9500	+3.197%	10	182	+86.788%
2026-02-13	21.2700	21.2700	21.2700	21.2700	+3.554%	1	172	+92.760%
2026-02-12	20.5400	20.5400	20.5400	20.5400	+10.134%	2	172	+99.611%
2026-02-11	18.6500	18.6500	18.6500	18.6500	-10.936%	2	172	+119.839%
2026-02-05	20.5900	20.9400	20.5900	20.9400	+2.146%	3	174	+95.798%
2026-02-04	20.1200	20.5000	20.1200	20.5000	+6.218%	3	173	+100.000%
2026-02-03	19.3000	19.3000	19.3000	19.3000	+16.616%	1	173	+112.435%
2026-01-27	16.5500	16.5500	16.5500	16.5500	+0.853%	1	173	+147.734%
2026-01-26	16.4100	16.4100	16.4100	16.4100	+12.320%	8	173	+149.848%
2026-01-22	14.7100	14.7100	14.5100	14.6100	-21.997%	45	181	+180.630%
2026-01-16	18.4500	18.7300	18.4500	18.7300	+4.871%	4	188	+118.900%
2026-01-12	20.0000	20.0000	17.8600	17.8600	-24.097%	2	188	+129.563%
2026-01-09	23.5300	23.5300	23.5300	23.5300	-6.812%	1	187	+74.246%
2026-01-07	25.2500	25.2500	25.2500	25.2500	+8.836%	1	186	+62.376%
2026-01-06	23.2000	23.2000	23.2000	23.2000	+6.520%	1	185	+76.724%
2026-01-05	21.4500	21.7800	21.4000	21.7800	+0.833%	24	184	+88.246%
2026-01-02	21.5500	21.6000	21.5000	21.6000	-13.600%	14	203	+89.815%
2025-12-31	25.0000	25.0000	25.0000	25.0000	+2.796%	5	199	+64.000%
2025-12-29	24.8000	24.8000	24.3200	24.3200	+10.045%	10	199	+68.586%
2025-12-15	22.1000	22.1000	22.1000	22.1000	+10.500%	1	189	+85.520%
2025-12-09	20.0000	20.0000	20.0000	20.0000	-4.443%	1	188	+105.000%
2025-12-08	20.9300	20.9300	20.9300	20.9300	-1.040%	1	189	+95.891%
2025-12-05	21.2500	21.3500	21.1500	21.1500	-2.535%	37	189	+93.853%
2025-12-04	21.7000	21.7000	21.7000	21.7000	-1.139%	1	154	+88.940%
2025-12-03	21.8800	21.9500	21.8800	21.9500	+9.750%	2	154	+86.788%
2025-12-01	20.4000	20.4000	20.0000	20.0000	-10.515%	3	152	+105.000%
2025-11-28	22.3500	22.3500	22.3500	22.3500	+0.449%	6	153	+83.445%
2025-11-26	22.8000	25.0000	22.2500	22.2500	-1.766%	12	136	+84.270%
2025-11-25	22.6500	22.6500	22.6500	22.6500	+3.661%	20	136	+81.015%
2025-11-24	21.8500	21.8500	21.8500	21.8500	-15.146%	1	116	+87.643%
2025-11-21	25.1000	25.7500	25.1000	25.7500	+7.292%	6	116	+59.223%
2025-11-20	24.0000	24.0000	24.0000	24.0000	+4.348%	5	110	+70.833%
2025-11-19	23.0000	23.0000	23.0000	23.0000	+2.450%	5	105	+78.261%
2025-11-18	22.4500	22.4500	22.4500	22.4500	+4.662%	5	100	+82.628%
2025-11-07	21.4000	21.4500	21.4000	21.4500	+1.371%	31	98	+91.142%
2025-11-05	21.3000	21.3000	21.1600	21.1600	+4.494%	2	77	+93.762%
2025-11-03	20.2500	20.2500	20.2500	20.2500	-1.937%	47	30	+102.469%
2025-10-21	20.5500	20.6500	20.5500	20.6500	+0.243%	2	30	+98.547%
2025-10-17	21.7300	21.7300	20.6000	20.6000	-3.150%	11	30	+99.029%
2025-10-15	21.2700	21.2700	21.2700	21.2700	-7.722%	2	20	+92.760%
2025-10-14	23.0500	23.0500	23.0500	23.0500	+7.861%	1	20	+77.874%
2025-10-13	21.0000	21.3700	21.0000	21.3700	-7.888%	16	19	+91.858%
2025-10-10	19.2500	23.2000	19.2500	23.2000	+40.521%	15	23	+76.724%
2025-10-07	15.2500	16.5100	15.2500	16.5100	-4.290%	3	16	+148.334%
2025-09-30	17.2500	17.2500	17.2500	17.2500	-10.296%	1	16	+137.681%
2025-09-26	19.2700	19.2700	19.2300	19.2300	+2.287%	2	15	+113.209%
2025-09-25	19.4900	19.4900	18.8000	18.8000	+6.516%	16	15	+118.085%
2025-09-24	18.0300	18.0300	17.6500	17.6500	-17.907%	10	17	+132.295%
2025-09-23	20.3200	21.5000	20.3200	21.5000	+2.332%	4	8	+90.698%
2025-09-19	21.0200	21.0200	21.0100	21.0100	+1.547%	2	5	+95.145%
2025-09-17	20.6900	20.6900	20.6900	20.6900	-16.065%	2	3	+98.163%
2025-09-12	24.6500	24.6500	24.6500	24.6500	-42.163%	1	1	+66.329%
2025-08-11	42.4700	42.6200	42.4700	42.6200	+1.307%	2	1	-3.801%
2025-08-08	41.8200	42.0700	41.8200	42.0700	-2.458%	2	1	-2.543%
2025-08-05	42.8800	43.1300	42.8800	43.1300	+4.179%	2	1	-4.939%
2025-07-31	41.3000	41.4000	41.3000	41.4000	-4.937%	2	1	-0.966%
2025-05-01	43.5500	43.5500	43.5500	43.5500	-3.330%	142	154	-5.855%
2025-04-28	45.1000	45.1000	45.0500	45.0500	+2.620%	6	14	-8.990%
2025-04-25	43.8500	43.9000	43.8100	43.9000	-27.016%	36	9	-6.606%
2024-10-24	60.1500	60.1500	60.1500	60.1500	+23.031%	5	6	-31.837%
2024-10-03	48.9800	48.9800	48.8900	48.8900	0.000%	2	1	-16.138%