Dark

BABA20261218P165
BABA Dec 18 2026 165.00 Put (BABA261218P00165000)
option OPRA

EOD

Oct 1, 2026

56.20-0.231%(-0.13)489

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	58.3400	58.3400	56.2000	56.2000	-0.231%	489	311	0.000%
2026-09-29	57.1500	57.1500	56.3200	56.3300	+2.829%	20	326	-0.231%
2026-09-25	54.6700	54.7800	54.6700	54.7800	+3.261%	9	326	+2.592%
2026-09-23	53.0500	53.0500	53.0500	53.0500	-0.767%	3	354	+5.938%
2026-09-18	53.4600	53.4600	53.4600	53.4600	+2.179%	2	357	+5.125%
2026-09-01	52.3200	52.3200	52.3200	52.3200	+18.237%	1	359	+7.416%
2026-08-21	44.2500	44.2500	44.2500	44.2500	+20.572%	30	360	+27.006%
2026-08-10	36.7000	36.7000	36.7000	36.7000	-28.890%	30	390	+53.134%
2026-07-23	51.6100	51.6100	51.6100	51.6100	+0.585%	1	360	+8.894%
2026-07-17	51.4300	51.8000	51.3100	51.3100	+6.563%	23	360	+9.530%
2026-07-15	48.1500	48.1500	48.1500	48.1500	-29.810%	15	360	+16.719%
2026-07-02	68.6000	68.6000	68.6000	68.6000	+3.547%	1	345	-18.076%
2026-07-01	66.2000	66.2500	66.2000	66.2500	-3.369%	5	345	-15.170%
2026-06-29	68.5600	68.5600	68.5600	68.5600	-1.281%	1	345	-18.028%
2026-06-26	70.1500	70.1500	69.2300	69.4500	+0.740%	38	345	-19.078%
2026-06-25	68.9400	68.9400	68.9400	68.9400	+6.062%	1	344	-18.480%
2026-06-24	65.0000	65.0000	65.0000	65.0000	+34.995%	10	627	-13.538%
2026-06-09	48.1500	48.1500	48.1500	48.1500	+23.462%	1	638	+16.719%
2026-06-02	39.0000	39.0000	39.0000	39.0000	+7.231%	1	638	+44.103%
2026-05-19	36.3700	36.3700	36.3700	36.3700	+15.865%	1	637	+54.523%
2026-05-13	31.4000	31.4000	31.3900	31.3900	-22.837%	2	637	+79.038%
2026-04-30	40.6800	40.6800	40.6800	40.6800	+8.945%	20	638	+38.151%
2026-04-24	37.3400	37.3400	37.3400	37.3400	-5.588%	1	638	+50.509%
2026-04-23	39.5000	39.5500	39.5000	39.5500	+11.566%	30	638	+42.099%
2026-04-16	35.8000	35.8000	35.4500	35.4500	-8.752%	7	668	+58.533%
2026-04-15	38.8500	38.8500	38.8500	38.8500	-2.509%	1	668	+44.659%
2026-04-14	40.5500	40.5500	39.8500	39.8500	-8.074%	5	668	+41.029%
2026-04-08	42.9500	43.3500	42.9500	43.3500	-5.246%	2	668	+29.642%
2026-03-27	45.7500	45.7500	45.7500	45.7500	+3.507%	2	669	+22.842%
2026-03-19	44.2000	44.2000	44.2000	44.2000	+16.623%	6	669	+27.149%
2026-03-13	37.8500	37.9000	37.8500	37.9000	-9.547%	2	669	+48.285%
2026-03-05	41.1500	41.9000	41.1500	41.9000	+6.997%	5	668	+34.129%
2026-03-04	38.9000	39.1600	38.8500	39.1600	+41.423%	28	668	+43.514%
2026-02-13	26.3000	27.6900	26.3000	27.6900	+5.889%	6	649	+102.961%
2026-02-12	25.8500	26.6000	25.8500	26.1500	+7.172%	30	649	+114.914%
2026-02-11	24.2500	24.4000	24.2500	24.4000	+6.783%	11	632	+130.328%
2026-02-10	23.3000	23.3000	22.7000	22.8500	-2.849%	50	622	+145.952%
2026-02-09	23.7000	23.7000	23.5100	23.5200	-12.239%	3	572	+138.946%
2026-02-05	26.4500	26.8000	26.4500	26.8000	+2.290%	61	570	+109.701%
2026-02-04	24.9500	26.2000	24.9200	26.2000	+3.639%	3	571	+114.504%
2026-02-03	24.3700	25.2800	23.6400	25.2800	+14.649%	7	572	+122.310%
2026-02-02	22.5000	22.5900	22.0500	22.0500	+13.193%	290	574	+154.875%
2026-01-28	19.5500	19.5500	19.4800	19.4800	-4.275%	4	357	+188.501%
2026-01-23	20.3500	20.3500	20.3500	20.3500	+7.049%	1	357	+176.167%
2026-01-22	18.6500	19.0100	18.6500	19.0100	-17.348%	10	357	+195.634%
2026-01-21	22.5000	23.0000	22.5000	23.0000	-1.288%	3	359	+144.348%
2026-01-20	23.3000	23.3000	23.3000	23.3000	-2.265%	33	360	+141.202%
2026-01-16	23.8400	23.8400	23.8400	23.8400	+14.067%	1	328	+135.738%
2026-01-15	20.6500	20.9000	20.6500	20.9000	-3.464%	2	328	+168.900%
2026-01-14	21.3000	21.6500	21.3000	21.6500	-7.002%	19	328	+159.584%
2026-01-13	23.2800	23.2800	23.2800	23.2800	+0.345%	2	310	+141.409%
2026-01-12	23.2000	23.2000	23.2000	23.2000	-18.367%	5	310	+142.241%
2026-01-08	28.4200	28.4200	28.4200	28.4200	-11.188%	1	305	+97.748%
2026-01-07	32.0000	32.0000	32.0000	32.0000	+8.108%	5	305	+75.625%
2026-01-06	28.1000	29.6000	28.0000	29.6000	+9.427%	27	305	+89.865%
2026-01-05	27.1500	27.1500	27.0500	27.0500	-1.457%	37	331	+107.763%
2026-01-02	27.5000	27.5000	27.4500	27.4500	-13.133%	6	332	+104.736%
2025-12-31	31.6000	31.6000	31.6000	31.6000	+2.898%	38	373	+77.848%
2025-12-30	30.6000	30.7100	30.6000	30.7100	+0.590%	15	373	+83.002%
2025-12-17	30.5300	30.5300	30.5300	30.5300	+3.914%	5	373	+84.081%
2025-12-15	29.4400	29.4400	29.3800	29.3800	+10.868%	3	373	+91.287%
2025-12-10	26.5000	26.5000	26.5000	26.5000	+1.533%	2	373	+112.075%
2025-12-02	26.6300	26.8000	26.1000	26.1000	+0.694%	3	373	+115.326%
2025-12-01	25.9200	25.9200	25.9200	25.9200	-10.000%	1	373	+116.821%
2025-11-25	28.8000	28.8000	28.8000	28.8000	+6.470%	1	373	+95.139%
2025-11-24	26.8500	27.0500	26.8500	27.0500	-11.341%	2	373	+107.763%
2025-11-21	31.0500	32.0000	30.5100	30.5100	+3.459%	20	373	+84.202%
2025-11-20	29.0000	30.0000	29.0000	29.4900	+4.021%	11	373	+90.573%
2025-11-19	28.2000	28.3500	28.2000	28.3500	-8.548%	50	373	+98.236%
2025-11-14	30.0000	31.0000	30.0000	31.0000	+7.266%	10	373	+81.290%
2025-11-12	28.0000	29.0000	28.0000	28.9000	+6.289%	18	373	+94.464%
2025-11-11	27.0000	27.1900	27.0000	27.1900	+4.296%	20	373	+106.694%
2025-11-10	25.8300	26.0700	25.8300	26.0700	+1.243%	4	373	+115.573%
2025-11-07	27.2500	27.2500	25.7500	25.7500	+0.195%	50	372	+118.252%
2025-11-06	25.7000	25.7000	25.6500	25.7000	-2.133%	41	326	+118.677%
2025-11-05	26.4000	26.4000	26.2600	26.2600	+5.377%	10	286	+114.014%
2025-10-31	24.9200	24.9200	24.9200	24.9200	+10.071%	10	286	+125.522%
2025-10-28	22.6200	22.6400	22.6200	22.6400	-13.720%	3	276	+148.233%
2025-10-17	26.2400	26.2400	26.2400	26.2400	-0.266%	5	276	+114.177%
2025-10-15	26.3100	26.3100	26.3100	26.3100	+10.546%	1	276	+113.607%
2025-10-09	23.6900	23.8000	23.6900	23.8000	+10.698%	2	275	+136.134%
2025-10-08	21.2500	21.5000	21.2500	21.5000	+2.969%	2	275	+161.395%
2025-10-07	20.6500	20.8800	20.6500	20.8800	+7.463%	4	274	+169.157%
2025-10-06	18.8500	19.6200	18.5900	19.4300	+1.675%	282	274	+189.243%
2025-10-03	18.9600	19.1100	18.9600	19.1100	+0.951%	2	38	+194.087%
2025-10-02	18.9300	18.9300	18.9300	18.9300	-13.403%	1	38	+196.883%
2025-09-30	21.7900	21.8600	21.7900	21.8600	+0.923%	2	38	+157.091%
2025-09-29	21.5000	21.6600	21.4400	21.6600	-10.533%	6	38	+159.464%
2025-09-26	24.1400	24.2100	24.1400	24.2100	+5.261%	2	38	+132.135%
2025-09-24	22.0000	23.0000	22.0000	23.0000	-13.793%	2	38	+144.348%
2025-09-19	26.5000	26.6800	26.5000	26.6800	+3.331%	2	38	+110.645%
2025-09-17	25.6000	25.8200	25.4900	25.8200	-11.241%	12	37	+117.661%
2025-09-15	28.8000	29.1900	28.8000	29.0900	-3.001%	24	41	+93.194%
2025-09-12	31.0000	31.0000	29.9900	29.9900	-12.870%	8	21	+87.396%
2025-09-09	32.0000	34.4200	32.0000	34.4200	-8.140%	20	15	+63.277%
2025-09-08	37.4700	37.4700	37.4700	37.4700	-20.832%	10	11	+49.987%
2025-08-22	47.3300	47.3300	47.3300	47.3300	-19.080%	1	1	+18.741%
2025-07-08	58.4900	58.4900	58.4900	58.4900	0.000%	1	1	-3.915%