Dark

BABA20261218P160
BABA Dec 18 2026 160.00 Put (BABA261218P00160000)
option OPRA

EOD

Jul 29, 2026

46.80+3.425%(+1.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	46.9300	46.9300	46.8000	46.8000	+3.425%	10	1,069	0.000%
2026-07-22	45.2500	45.2500	45.2500	45.2500	+2.841%	3	1,076	+3.425%
2026-07-15	43.1500	44.0000	43.1500	44.0000	-28.058%	31	1,073	+6.364%
2026-07-07	61.1600	61.1600	61.1600	61.1600	-6.168%	1	1,056	-23.479%
2026-06-26	65.1800	65.1800	65.1800	65.1800	+0.277%	1	1,057	-28.199%
2026-06-25	64.8000	65.0000	64.8000	65.0000	+7.616%	51	1,057	-28.000%
2026-06-24	60.4000	60.4000	60.4000	60.4000	+4.282%	1	1,082	-22.517%
2026-06-23	57.4500	57.9200	57.4000	57.9200	+3.466%	19	1,082	-19.199%
2026-06-22	55.9800	55.9800	55.9800	55.9800	+9.808%	1	1,075	-16.399%
2026-06-17	50.9800	50.9800	50.9800	50.9800	+4.020%	1	1,075	-8.199%
2026-06-12	49.0100	49.0100	49.0100	49.0100	+78.413%	1	1,075	-4.509%
2026-05-13	28.0000	28.0000	27.1500	27.4700	-10.521%	55	1,075	+70.368%
2026-05-08	30.1600	30.7000	30.1600	30.7000	+3.020%	201	1,073	+52.443%
2026-05-06	30.2500	30.2500	29.8000	29.8000	-10.912%	7	872	+57.047%
2026-05-04	33.4500	33.4500	33.4500	33.4500	-8.104%	1	869	+39.910%
2026-04-28	36.4000	36.4000	36.4000	36.4000	+10.976%	1	868	+28.571%
2026-04-24	32.8000	32.8000	32.8000	32.8000	-9.517%	15	868	+42.683%
2026-04-23	36.2500	36.2500	36.2500	36.2500	+19.637%	50	862	+29.103%
2026-04-20	30.6000	30.6000	30.3000	30.3000	-5.460%	50	812	+54.455%
2026-04-16	32.5000	32.5000	32.0500	32.0500	-7.101%	5	838	+46.022%
2026-04-15	34.4500	34.5000	34.4500	34.5000	-4.167%	17	842	+35.652%
2026-04-14	37.0000	37.0000	36.0000	36.0000	-3.096%	53	842	+30.000%
2026-04-10	37.1500	37.1500	37.1500	37.1500	-7.679%	1	845	+25.976%
2026-04-09	40.2400	40.2400	40.2400	40.2400	+1.360%	1	844	+16.302%
2026-04-08	38.5300	39.7000	38.5300	39.7000	-8.314%	5	843	+17.884%
2026-04-02	43.6000	43.6000	43.3000	43.3000	+5.610%	9	837	+8.083%
2026-04-01	41.0000	41.0000	41.0000	41.0000	-3.869%	5	837	+14.146%
2026-03-27	41.7500	42.6500	41.5500	42.6500	+0.353%	13	833	+9.730%
2026-03-20	40.2100	42.5000	40.2100	42.5000	+4.809%	3	836	+10.118%
2026-03-19	42.7400	42.7400	40.2500	40.5500	+22.508%	85	837	+15.413%
2026-03-17	32.7000	33.1000	32.7000	33.1000	-12.085%	6	763	+41.390%
2026-03-05	37.7500	37.7500	37.6500	37.6500	+19.146%	3	758	+24.303%
2026-03-02	31.6000	31.6000	31.6000	31.6000	+13.181%	4	757	+48.101%
2026-02-26	27.9000	27.9200	27.9000	27.9200	+13.036%	2	757	+67.622%
2026-02-17	24.7000	24.7000	24.7000	24.7000	+5.782%	10	755	+89.474%
2026-02-12	23.6000	23.6000	23.3000	23.3500	+15.594%	25	755	+100.428%
2026-02-10	20.2000	20.2000	20.2000	20.2000	-9.579%	21	744	+131.683%
2026-02-06	22.4100	22.4100	22.3400	22.3400	-6.527%	30	751	+109.490%
2026-02-04	22.9400	23.9000	22.9400	23.9000	+13.810%	28	764	+95.816%
2026-02-03	21.2000	21.2000	20.9500	21.0000	+12.120%	116	761	+122.857%
2026-01-29	18.7400	18.7400	18.7300	18.7300	+4.871%	4	682	+149.867%
2026-01-28	17.2500	17.8600	17.2500	17.8600	-3.720%	4	680	+162.038%
2026-01-26	18.5500	18.5500	18.5500	18.5500	+3.056%	3	681	+152.291%
2026-01-23	18.0000	18.0000	18.0000	18.0000	+6.383%	25	681	+160.000%
2026-01-22	16.6600	16.9500	16.6000	16.9200	-18.458%	40	681	+176.596%
2026-01-16	20.7500	20.7500	20.7500	20.7500	+7.792%	19	720	+125.542%
2026-01-14	19.3000	19.3000	19.2500	19.2500	-6.098%	2	720	+143.117%
2026-01-13	20.5000	20.5000	20.5000	20.5000	-0.485%	1	720	+128.293%
2026-01-12	21.6200	21.6200	20.3600	20.6000	-16.935%	131	719	+127.184%
2026-01-08	29.1000	29.1000	24.8000	24.8000	-2.208%	105	704	+88.710%
2026-01-05	25.1000	25.3600	25.1000	25.3600	+3.510%	27	572	+84.543%
2026-01-02	24.6500	24.6500	24.5000	24.5000	-12.500%	35	572	+91.020%
2025-12-29	27.0000	28.0000	27.0000	28.0000	+10.236%	15	537	+67.143%
2025-12-26	25.3500	25.4300	25.3400	25.4000	-8.038%	9	524	+84.252%
2025-12-18	27.6200	27.6200	27.6200	27.6200	+7.054%	2	519	+69.442%
2025-12-15	25.8000	25.8000	25.8000	25.8000	+6.744%	1	518	+81.395%
2025-12-12	24.1700	24.1700	24.1700	24.1700	-4.843%	1	518	+93.628%
2025-12-11	25.4000	25.4000	25.4000	25.4000	+4.312%	1	517	+84.252%
2025-12-04	24.5500	24.5500	24.3500	24.3500	+2.829%	21	517	+92.197%
2025-12-02	23.5600	23.6800	23.5600	23.6800	-6.808%	5	518	+97.635%
2025-11-28	25.9000	25.9000	25.4100	25.4100	-9.250%	4	513	+84.179%
2025-11-26	25.5000	28.0000	25.5000	28.0000	+10.454%	55	470	+67.143%
2025-11-25	25.3500	25.3500	25.3500	25.3500	+5.187%	1	470	+84.615%
2025-11-24	24.6000	24.6000	24.1000	24.1000	-15.439%	15	469	+94.191%
2025-11-21	28.0000	29.0100	28.0000	28.5000	+5.556%	18	470	+64.211%
2025-11-20	24.8200	27.0000	24.7200	27.0000	+4.773%	26	475	+73.333%
2025-11-19	25.7700	25.7700	25.7700	25.7700	-0.885%	5	449	+81.607%
2025-11-17	25.4000	26.0000	25.4000	26.0000	0.000%	10	444	+80.000%
2025-11-12	26.0500	26.0500	26.0000	26.0000	+11.111%	4	434	+80.000%
2025-11-10	23.3000	23.4000	23.3000	23.4000	+1.299%	4	430	+100.000%
2025-11-07	24.4500	24.5000	23.1000	23.1000	-2.119%	7	426	+102.597%
2025-11-04	23.6000	23.6000	23.6000	23.6000	+5.357%	1	426	+98.305%
2025-10-31	22.4000	22.4000	22.4000	22.4000	+14.169%	2	425	+108.929%
2025-10-27	19.6200	19.6200	19.6200	19.6200	-16.794%	5	420	+138.532%
2025-10-22	23.5800	23.5800	23.5800	23.5800	-0.085%	12	420	+98.473%
2025-10-21	23.4800	23.6000	23.4100	23.6000	+7.029%	4	420	+98.305%
2025-10-20	22.0500	22.0500	22.0500	22.0500	-10.000%	12	420	+112.245%
2025-10-17	24.5000	24.5000	24.5000	24.5000	+2.596%	1	420	+91.020%
2025-10-16	23.8800	23.8800	23.8800	23.8800	-2.927%	1	421	+95.980%
2025-10-15	23.3500	24.6000	23.3500	24.6000	-2.574%	2	420	+90.244%
2025-10-14	25.2500	25.2500	25.2500	25.2500	+5.781%	100	420	+85.347%
2025-10-13	23.2500	23.8700	23.2500	23.8700	-4.634%	105	320	+96.062%
2025-10-10	25.2500	25.2500	25.0300	25.0300	+20.048%	6	251	+86.976%
2025-10-09	20.7300	20.8500	20.7300	20.8500	+22.647%	5	245	+124.460%
2025-10-03	17.0000	17.0000	17.0000	17.0000	-11.871%	1	240	+175.294%
2025-09-29	19.3000	19.3000	19.2900	19.2900	-8.143%	4	239	+142.613%
2025-09-25	21.1500	21.1500	21.0000	21.0000	+4.738%	10	241	+122.857%
2025-09-24	20.0000	20.0500	20.0000	20.0500	-14.753%	201	231	+133.416%
2025-09-19	23.9000	23.9000	23.5200	23.5200	-2.000%	22	30	+98.980%
2025-09-18	24.0000	24.0000	24.0000	24.0000	+3.582%	1	29	+95.000%
2025-09-17	23.1700	23.1700	23.1700	23.1700	-4.454%	1	29	+101.985%
2025-09-16	24.6200	24.7500	24.2500	24.2500	-10.846%	5	28	+92.990%
2025-09-12	27.2000	27.2000	27.2000	27.2000	-6.625%	20	28	+72.059%
2025-09-11	29.1300	29.1300	29.1300	29.1300	-33.341%	3	8	+60.659%
2025-07-28	43.7000	43.7000	43.7000	43.7000	+0.092%	8	5	+7.094%
2025-07-24	43.6600	43.6600	43.6600	43.6600	-14.224%	8	9	+7.192%
2025-06-30	50.9000	50.9000	50.9000	50.9000	+3.624%	1	1	-8.055%
2025-05-28	49.1200	49.1200	49.1200	49.1200	+2.547%	1	108	-4.723%
2025-04-25	48.2000	48.2000	47.9000	47.9000	-14.769%	64	108	-2.296%
2025-04-16	56.2000	56.2000	56.2000	56.2000	-1.576%	5	108	-16.726%
2025-04-07	57.1000	57.1000	57.1000	57.1000	+8.949%	4	103	-18.039%
2025-04-04	52.4100	52.4100	52.4100	52.4100	+19.658%	10	102	-10.704%
2025-04-03	43.8000	43.8000	43.8000	43.8000	+17.238%	5	97	+6.849%
2025-02-21	37.5000	37.5000	37.3500	37.3600	-7.980%	368	92	+25.268%
2025-02-20	40.6000	40.6000	40.6000	40.6000	-34.251%	2	2	+15.271%
2024-11-05	61.7500	61.7500	61.7500	61.7500	+4.132%	3	42	-24.211%
2024-10-18	59.2900	59.3000	59.2900	59.3000	+13.645%	8	39	-21.079%
2024-10-04	52.1300	52.1800	51.8000	52.1800	-1.917%	72	43	-10.310%
2024-10-03	53.2000	53.2000	53.2000	53.2000	-3.308%	4	8	-12.030%
2024-10-01	55.0300	55.0300	55.0200	55.0200	0.000%	4	4	-14.940%