Dark

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

EOD

Sep 24, 2026

48.97+0.123%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	48.9700	48.9700	48.9700	48.9700	+0.123%	1	1,070	0.000%
2026-09-18	48.3000	48.9100	48.3000	48.9100	-7.804%	2	1,069	+0.123%
2026-09-16	53.0500	53.0500	53.0500	53.0500	+2.910%	1	1,067	-7.691%
2026-09-10	51.4000	51.5500	51.4000	51.5500	+5.312%	6	1,068	-5.005%
2026-09-08	48.9500	48.9500	48.9500	48.9500	+1.053%	5	1,069	+0.041%
2026-09-03	50.2000	50.2000	48.4400	48.4400	-0.534%	3	1,069	+1.094%
2026-09-02	48.5000	48.7200	48.5000	48.7000	+13.256%	12	1,066	+0.554%
2026-08-28	43.0000	43.0000	43.0000	43.0000	-5.640%	100	1,063	+13.884%
2026-08-27	45.5700	45.5700	45.5700	45.5700	+5.977%	2	1,113	+7.461%
2026-08-24	43.0000	43.0000	43.0000	43.0000	+3.118%	150	1,115	+13.884%
2026-08-21	39.8500	41.7000	39.6000	41.7000	+22.719%	48	1,115	+17.434%
2026-08-20	34.3800	34.3800	33.9800	33.9800	-5.873%	2	1,108	+44.114%
2026-08-18	36.1000	36.1000	36.1000	36.1000	-5.423%	1	1,106	+35.651%
2026-08-17	36.3000	38.1700	36.3000	38.1700	+10.254%	18	1,106	+28.294%
2026-08-11	34.6200	34.9000	34.4500	34.6200	-2.534%	12	1,089	+41.450%
2026-08-07	35.6400	35.6400	35.5200	35.5200	+1.631%	2	1,077	+37.866%
2026-08-04	34.9500	34.9500	34.9500	34.9500	-2.238%	1	1,079	+40.114%
2026-08-03	35.2000	35.7500	35.2000	35.7500	-11.510%	40	1,080	+36.979%
2026-07-31	42.4300	42.4300	40.4000	40.4000	-13.675%	2	1,070	+21.213%
2026-07-29	46.9300	46.9300	46.8000	46.8000	+3.425%	10	1,069	+4.637%
2026-07-22	45.2500	45.2500	45.2500	45.2500	+2.841%	3	1,076	+8.221%
2026-07-15	43.1500	44.0000	43.1500	44.0000	-28.058%	31	1,073	+11.295%
2026-07-07	61.1600	61.1600	61.1600	61.1600	-6.168%	1	1,056	-19.931%
2026-06-26	65.1800	65.1800	65.1800	65.1800	+0.277%	1	1,057	-24.870%
2026-06-25	64.8000	65.0000	64.8000	65.0000	+7.616%	51	1,057	-24.662%
2026-06-24	60.4000	60.4000	60.4000	60.4000	+4.282%	1	1,082	-18.924%
2026-06-23	57.4500	57.9200	57.4000	57.9200	+3.466%	19	1,082	-15.452%
2026-06-22	55.9800	55.9800	55.9800	55.9800	+9.808%	1	1,075	-12.522%
2026-06-17	50.9800	50.9800	50.9800	50.9800	+4.020%	1	1,075	-3.943%
2026-06-12	49.0100	49.0100	49.0100	49.0100	+78.413%	1	1,075	-0.082%
2026-05-13	28.0000	28.0000	27.1500	27.4700	-10.521%	55	1,075	+78.267%
2026-05-08	30.1600	30.7000	30.1600	30.7000	+3.020%	201	1,073	+59.511%
2026-05-06	30.2500	30.2500	29.8000	29.8000	-10.912%	7	872	+64.329%
2026-05-04	33.4500	33.4500	33.4500	33.4500	-8.104%	1	869	+46.398%
2026-04-28	36.4000	36.4000	36.4000	36.4000	+10.976%	1	868	+34.533%
2026-04-24	32.8000	32.8000	32.8000	32.8000	-9.517%	15	868	+49.299%
2026-04-23	36.2500	36.2500	36.2500	36.2500	+19.637%	50	862	+35.090%
2026-04-20	30.6000	30.6000	30.3000	30.3000	-5.460%	50	812	+61.617%
2026-04-16	32.5000	32.5000	32.0500	32.0500	-7.101%	5	838	+52.793%
2026-04-15	34.4500	34.5000	34.4500	34.5000	-4.167%	17	842	+41.942%
2026-04-14	37.0000	37.0000	36.0000	36.0000	-3.096%	53	842	+36.028%
2026-04-10	37.1500	37.1500	37.1500	37.1500	-7.679%	1	845	+31.817%
2026-04-09	40.2400	40.2400	40.2400	40.2400	+1.360%	1	844	+21.695%
2026-04-08	38.5300	39.7000	38.5300	39.7000	-8.314%	5	843	+23.350%
2026-04-02	43.6000	43.6000	43.3000	43.3000	+5.610%	9	837	+13.095%
2026-04-01	41.0000	41.0000	41.0000	41.0000	-3.869%	5	837	+19.439%
2026-03-27	41.7500	42.6500	41.5500	42.6500	+0.353%	13	833	+14.818%
2026-03-20	40.2100	42.5000	40.2100	42.5000	+4.809%	3	836	+15.224%
2026-03-19	42.7400	42.7400	40.2500	40.5500	+22.508%	85	837	+20.764%
2026-03-17	32.7000	33.1000	32.7000	33.1000	-12.085%	6	763	+47.946%
2026-03-05	37.7500	37.7500	37.6500	37.6500	+19.146%	3	758	+30.066%
2026-03-02	31.6000	31.6000	31.6000	31.6000	+13.181%	4	757	+54.968%
2026-02-26	27.9000	27.9200	27.9000	27.9200	+13.036%	2	757	+75.394%
2026-02-17	24.7000	24.7000	24.7000	24.7000	+5.782%	10	755	+98.259%
2026-02-12	23.6000	23.6000	23.3000	23.3500	+15.594%	25	755	+109.722%
2026-02-10	20.2000	20.2000	20.2000	20.2000	-9.579%	21	744	+142.426%
2026-02-06	22.4100	22.4100	22.3400	22.3400	-6.527%	30	751	+119.203%
2026-02-04	22.9400	23.9000	22.9400	23.9000	+13.810%	28	764	+104.895%
2026-02-03	21.2000	21.2000	20.9500	21.0000	+12.120%	116	761	+133.190%
2026-01-29	18.7400	18.7400	18.7300	18.7300	+4.871%	4	682	+161.452%
2026-01-28	17.2500	17.8600	17.2500	17.8600	-3.720%	4	680	+174.188%
2026-01-26	18.5500	18.5500	18.5500	18.5500	+3.056%	3	681	+163.989%
2026-01-23	18.0000	18.0000	18.0000	18.0000	+6.383%	25	681	+172.056%
2026-01-22	16.6600	16.9500	16.6000	16.9200	-18.458%	40	681	+189.421%
2026-01-16	20.7500	20.7500	20.7500	20.7500	+7.792%	19	720	+136.000%
2026-01-14	19.3000	19.3000	19.2500	19.2500	-6.098%	2	720	+154.390%
2026-01-13	20.5000	20.5000	20.5000	20.5000	-0.485%	1	720	+138.878%
2026-01-12	21.6200	21.6200	20.3600	20.6000	-16.935%	131	719	+137.718%
2026-01-08	29.1000	29.1000	24.8000	24.8000	-2.208%	105	704	+97.460%
2026-01-05	25.1000	25.3600	25.1000	25.3600	+3.510%	27	572	+93.099%
2026-01-02	24.6500	24.6500	24.5000	24.5000	-12.500%	35	572	+99.878%
2025-12-29	27.0000	28.0000	27.0000	28.0000	+10.236%	15	537	+74.893%
2025-12-26	25.3500	25.4300	25.3400	25.4000	-8.038%	9	524	+92.795%
2025-12-18	27.6200	27.6200	27.6200	27.6200	+7.054%	2	519	+77.299%
2025-12-15	25.8000	25.8000	25.8000	25.8000	+6.744%	1	518	+89.806%
2025-12-12	24.1700	24.1700	24.1700	24.1700	-4.843%	1	518	+102.607%
2025-12-11	25.4000	25.4000	25.4000	25.4000	+4.312%	1	517	+92.795%
2025-12-04	24.5500	24.5500	24.3500	24.3500	+2.829%	21	517	+101.109%
2025-12-02	23.5600	23.6800	23.5600	23.6800	-6.808%	5	518	+106.799%
2025-11-28	25.9000	25.9000	25.4100	25.4100	-9.250%	4	513	+92.719%
2025-11-26	25.5000	28.0000	25.5000	28.0000	+10.454%	55	470	+74.893%
2025-11-25	25.3500	25.3500	25.3500	25.3500	+5.187%	1	470	+93.176%
2025-11-24	24.6000	24.6000	24.1000	24.1000	-15.439%	15	469	+103.195%
2025-11-21	28.0000	29.0100	28.0000	28.5000	+5.556%	18	470	+71.825%
2025-11-20	24.8200	27.0000	24.7200	27.0000	+4.773%	26	475	+81.370%
2025-11-19	25.7700	25.7700	25.7700	25.7700	-0.885%	5	449	+90.027%
2025-11-17	25.4000	26.0000	25.4000	26.0000	0.000%	10	444	+88.346%
2025-11-12	26.0500	26.0500	26.0000	26.0000	+11.111%	4	434	+88.346%
2025-11-10	23.3000	23.4000	23.3000	23.4000	+1.299%	4	430	+109.274%
2025-11-07	24.4500	24.5000	23.1000	23.1000	-2.119%	7	426	+111.991%
2025-11-04	23.6000	23.6000	23.6000	23.6000	+5.357%	1	426	+107.500%
2025-10-31	22.4000	22.4000	22.4000	22.4000	+14.169%	2	425	+118.616%
2025-10-27	19.6200	19.6200	19.6200	19.6200	-16.794%	5	420	+149.592%
2025-10-22	23.5800	23.5800	23.5800	23.5800	-0.085%	12	420	+107.676%
2025-10-21	23.4800	23.6000	23.4100	23.6000	+7.029%	4	420	+107.500%
2025-10-20	22.0500	22.0500	22.0500	22.0500	-10.000%	12	420	+122.086%
2025-10-17	24.5000	24.5000	24.5000	24.5000	+2.596%	1	420	+99.878%
2025-10-16	23.8800	23.8800	23.8800	23.8800	-2.927%	1	421	+105.067%
2025-10-15	23.3500	24.6000	23.3500	24.6000	-2.574%	2	420	+99.065%
2025-10-14	25.2500	25.2500	25.2500	25.2500	+5.781%	100	420	+93.941%
2025-10-13	23.2500	23.8700	23.2500	23.8700	-4.634%	105	320	+105.153%
2025-10-10	25.2500	25.2500	25.0300	25.0300	+20.048%	6	251	+95.645%
2025-10-09	20.7300	20.8500	20.7300	20.8500	+22.647%	5	245	+134.868%
2025-10-03	17.0000	17.0000	17.0000	17.0000	-11.871%	1	240	+188.059%
2025-09-29	19.3000	19.3000	19.2900	19.2900	-8.143%	4	239	+153.862%
2025-09-25	21.1500	21.1500	21.0000	21.0000	+4.738%	10	241	+133.190%
2025-09-24	20.0000	20.0500	20.0000	20.0500	-14.753%	201	231	+144.239%
2025-09-19	23.9000	23.9000	23.5200	23.5200	-2.000%	22	30	+108.206%
2025-09-18	24.0000	24.0000	24.0000	24.0000	+3.582%	1	29	+104.042%
2025-09-17	23.1700	23.1700	23.1700	23.1700	-4.454%	1	29	+111.351%
2025-09-16	24.6200	24.7500	24.2500	24.2500	-10.846%	5	28	+101.938%
2025-09-12	27.2000	27.2000	27.2000	27.2000	-6.625%	20	28	+80.037%
2025-09-11	29.1300	29.1300	29.1300	29.1300	-33.341%	3	8	+68.108%
2025-07-28	43.7000	43.7000	43.7000	43.7000	+0.092%	8	5	+12.059%
2025-07-24	43.6600	43.6600	43.6600	43.6600	-14.224%	8	9	+12.162%
2025-06-30	50.9000	50.9000	50.9000	50.9000	+3.624%	1	1	-3.792%
2025-05-28	49.1200	49.1200	49.1200	49.1200	+2.547%	1	108	-0.305%
2025-04-25	48.2000	48.2000	47.9000	47.9000	-14.769%	64	108	+2.234%
2025-04-16	56.2000	56.2000	56.2000	56.2000	-1.576%	5	108	-12.865%
2025-04-07	57.1000	57.1000	57.1000	57.1000	+8.949%	4	103	-14.238%
2025-04-04	52.4100	52.4100	52.4100	52.4100	+19.658%	10	102	-6.564%
2025-04-03	43.8000	43.8000	43.8000	43.8000	+17.238%	5	97	+11.804%
2025-02-21	37.5000	37.5000	37.3500	37.3600	-7.980%	368	92	+31.076%
2025-02-20	40.6000	40.6000	40.6000	40.6000	-34.251%	2	2	+20.616%
2024-11-05	61.7500	61.7500	61.7500	61.7500	+4.132%	3	42	-20.696%
2024-10-18	59.2900	59.3000	59.2900	59.3000	+13.645%	8	39	-17.420%
2024-10-04	52.1300	52.1800	51.8000	52.1800	-1.917%	72	43	-6.152%
2024-10-03	53.2000	53.2000	53.2000	53.2000	-3.308%	4	8	-7.951%
2024-10-01	55.0300	55.0300	55.0200	55.0200	0.000%	4	4	-10.996%