Dark

BABA20261218P170
BABA Dec 18 2026 170.00 Put (BABA261218P00170000)
option OPRA

EOD

Oct 1, 2026

63.00+0.978%(+0.61)370

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	62.5900	63.0000	62.4500	63.0000	+0.978%	370	125	0.000%
2026-09-29	62.3900	62.3900	62.3900	62.3900	+4.157%	5	125	+0.978%
2026-09-25	60.0000	60.0000	59.9000	59.9000	+5.365%	94	125	+5.175%
2026-09-18	56.8500	56.8500	56.8500	56.8500	-9.402%	1	126	+10.818%
2026-09-17	62.7500	62.7500	62.7500	62.7500	+9.607%	177	125	+0.398%
2026-09-04	57.2500	57.2500	57.2500	57.2500	+14.937%	1	141	+10.044%
2026-08-21	49.8100	49.8100	49.8100	49.8100	+11.183%	1	141	+26.481%
2026-08-19	44.8000	44.8000	44.8000	44.8000	-3.966%	1	141	+40.625%
2026-08-17	46.6500	46.6500	46.6500	46.6500	-11.446%	1	141	+35.048%
2026-07-15	52.6800	52.6800	52.6800	52.6800	-6.678%	15	141	+19.590%
2026-07-10	56.4500	56.4500	56.4500	56.4500	-12.195%	1	126	+11.603%
2026-07-08	64.2900	64.2900	64.2900	64.2900	-14.735%	1	125	-2.007%
2026-06-25	74.1400	75.4000	74.1400	75.4000	+8.787%	657	125	-16.446%
2026-06-24	69.3100	69.3100	69.3100	69.3100	+8.128%	1	397	-9.104%
2026-06-18	64.1000	64.1000	64.1000	64.1000	+5.567%	5	401	-1.716%
2026-06-17	60.7200	60.7200	60.7200	60.7200	+7.755%	5	401	+3.755%
2026-06-10	54.6000	56.3700	54.6000	56.3500	+7.703%	205	398	+11.801%
2026-06-09	52.3200	52.3200	52.3200	52.3200	+3.134%	2	594	+20.413%
2026-06-05	50.7300	50.7300	50.7300	50.7300	+18.945%	1	592	+24.187%
2026-05-15	42.6500	42.6500	42.6500	42.6500	+10.779%	1	591	+47.714%
2026-05-14	38.5000	38.5000	38.5000	38.5000	+10.791%	4	590	+63.636%
2026-05-13	34.7500	34.7500	34.7500	34.7500	-19.186%	4	586	+81.295%
2026-05-05	43.0000	43.0000	43.0000	43.0000	-3.544%	1	586	+46.512%
2026-04-23	44.5800	44.5800	44.5800	44.5800	+13.666%	50	585	+41.319%
2026-04-21	39.2200	39.2200	39.2200	39.2200	-22.028%	3	535	+60.632%
2026-04-06	50.3000	50.3000	50.3000	50.3000	+0.600%	3	535	+25.249%
2026-03-19	50.0000	50.0000	50.0000	50.0000	+10.742%	1	532	+26.000%
2026-03-05	45.1500	45.1500	45.1500	45.1500	+5.000%	2	535	+39.535%
2026-03-04	43.1000	43.1000	43.0000	43.0000	+37.205%	7	537	+46.512%
2026-02-23	31.3400	31.3400	31.3400	31.3400	+0.449%	1	540	+101.021%
2026-02-19	31.2000	31.2000	31.2000	31.2000	+21.637%	5	541	+101.923%
2026-02-10	25.2500	25.6500	25.2500	25.6500	+4.268%	5	546	+145.614%
2026-01-30	23.6500	24.6000	23.6000	24.6000	+12.226%	134	542	+156.098%
2026-01-29	21.9200	21.9200	21.9200	21.9200	-2.578%	2	536	+187.409%
2026-01-28	22.0000	22.5000	21.8000	22.5000	-4.418%	5	538	+180.000%
2026-01-26	24.6500	24.6500	23.5400	23.5400	+2.571%	2	536	+167.630%
2026-01-23	22.8500	23.2000	22.8500	22.9500	+5.907%	168	536	+174.510%
2026-01-22	21.1000	21.7000	21.1000	21.6700	-17.448%	8	371	+190.725%
2026-01-20	26.2500	26.2500	26.2500	26.2500	-0.190%	5	364	+140.000%
2026-01-16	25.3500	26.7400	25.3500	26.3000	+10.737%	6	355	+139.544%
2026-01-15	24.7000	24.7000	23.2000	23.7500	-7.695%	246	355	+165.263%
2026-01-13	26.1500	26.1500	25.7300	25.7300	-0.155%	20	128	+144.850%
2026-01-12	25.7700	25.7700	25.7700	25.7700	-18.835%	2	125	+144.470%
2026-01-06	31.3000	31.8000	31.3000	31.7500	+4.959%	21	123	+98.425%
2026-01-05	30.2500	30.2500	30.2500	30.2500	-2.262%	18	142	+108.264%
2026-01-02	30.7000	30.9500	30.6000	30.9500	-11.571%	17	141	+103.554%
2025-12-31	35.0000	35.0000	35.0000	35.0000	+2.609%	2	158	+80.000%
2025-12-30	34.0400	34.1100	34.0400	34.1100	+3.994%	15	158	+84.697%
2025-12-23	32.8000	32.8000	32.8000	32.8000	+0.613%	1	170	+92.073%
2025-12-19	32.6000	32.6000	32.6000	32.6000	+3.426%	21	171	+93.252%
2025-12-12	31.4200	31.5200	31.4200	31.5200	+2.006%	2	171	+99.873%
2025-12-09	30.9000	30.9000	30.9000	30.9000	+4.569%	10	171	+103.883%
2025-12-02	29.5500	29.5500	29.5500	29.5500	-7.075%	9	171	+113.198%
2025-11-25	31.8000	31.8000	31.8000	31.8000	-9.169%	6	174	+98.113%
2025-11-21	34.4000	35.5100	34.2300	35.0100	+2.971%	43	168	+79.949%
2025-11-20	32.0000	34.0000	32.0000	34.0000	+8.626%	17	159	+85.294%
2025-11-19	31.2500	31.3000	31.2500	31.3000	+0.643%	50	143	+101.278%
2025-11-18	31.1000	31.1000	31.1000	31.1000	-8.529%	1	162	+102.572%
2025-11-14	33.0000	34.0000	33.0000	34.0000	+6.250%	10	162	+85.294%
2025-11-12	31.0000	32.0000	31.0000	32.0000	+6.667%	10	152	+96.875%
2025-11-11	30.0000	30.0000	30.0000	30.0000	+3.806%	20	142	+110.000%
2025-11-07	30.2000	30.2000	28.8000	28.9000	+6.094%	33	133	+117.993%
2025-11-06	27.7500	28.2500	27.2400	27.2400	-6.552%	22	100	+131.278%
2025-11-05	29.4000	29.4000	29.0000	29.1500	+1.603%	33	99	+116.123%
2025-11-04	28.6900	28.6900	28.6900	28.6900	-1.814%	10	76	+119.589%
2025-11-03	29.2200	29.2200	29.2200	29.2200	+4.171%	2	66	+115.606%
2025-10-31	27.4000	28.0500	27.4000	28.0500	-2.941%	13	66	+124.599%
2025-10-20	28.9000	28.9000	28.9000	28.9000	-9.688%	10	54	+117.993%
2025-10-10	32.0000	32.0000	32.0000	32.0000	+33.723%	1	54	+96.875%
2025-10-08	23.7500	23.9300	23.7500	23.9300	+2.440%	2	53	+163.268%
2025-10-07	22.7100	23.3600	22.7100	23.3600	+10.189%	5	50	+169.692%
2025-10-06	21.2000	21.2000	21.2000	21.2000	-13.257%	2	50	+197.170%
2025-09-30	24.1200	24.4400	24.1200	24.4400	+1.327%	4	48	+157.774%
2025-09-29	24.1000	24.1200	23.9500	24.1200	-10.667%	3	48	+161.194%
2025-09-25	27.0000	27.0000	27.0000	27.0000	+10.929%	3	48	+133.333%
2025-09-24	25.1300	25.3500	24.3400	24.3400	-19.002%	6	48	+158.833%
2025-09-16	30.0500	30.0500	30.0500	30.0500	-6.328%	20	48	+109.651%
2025-09-15	31.9400	32.1600	31.9400	32.0800	-13.879%	4	28	+96.384%
2025-09-09	37.8000	37.8000	36.5000	37.2500	-15.148%	4	28	+69.128%
2025-09-05	44.6900	44.6900	43.9000	43.9000	+3.052%	20	26	+43.508%
2025-09-02	42.9700	42.9700	42.6000	42.6000	-33.748%	20	17	+47.887%
2025-07-07	64.2500	64.3000	64.2500	64.3000	+7.886%	10	7	-2.022%
2025-06-23	59.6000	59.6000	59.6000	59.6000	+15.014%	2	2	+5.705%
2025-05-20	51.8200	51.8200	51.8200	51.8200	-7.957%	1	304	+21.575%
2025-04-29	56.3500	56.3500	56.3000	56.3000	+0.806%	2	303	+11.901%
2025-04-25	56.0000	56.2000	55.8500	55.8500	-0.887%	136	302	+12.802%
2025-04-24	57.1000	57.1500	56.2100	56.3500	+0.535%	243	268	+11.801%
2025-04-23	56.3500	56.4000	55.9400	56.0500	+29.147%	157	141	+12.400%
2025-03-17	43.4000	43.4000	43.4000	43.4000	-5.447%	78	79	+45.161%
2025-02-20	45.9500	45.9500	45.9000	45.9000	0.000%	2	1	+37.255%