Dark

BABA20261218P180
BABA Dec 18 2026 180.00 Put (BABA261218P00180000)
option OPRA

EOD

Oct 1, 2026

73.15+2.008%(+1.44)679

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	72.6500	73.1500	72.4500	73.1500	+2.008%	679	225	0.000%
2026-09-30	71.6900	71.7100	71.6900	71.7100	-1.035%	40	234	+2.008%
2026-09-29	72.4600	72.4600	72.4600	72.4600	+3.588%	10	234	+0.952%
2026-09-25	69.9500	69.9500	69.9500	69.9500	+2.943%	350	235	+4.575%
2026-09-24	67.9500	67.9500	67.9500	67.9500	-5.362%	352	235	+7.653%
2026-09-17	71.8000	72.6500	71.8000	71.8000	+1.556%	1,426	235	+1.880%
2026-09-10	72.1500	72.1500	70.6500	70.7000	+1.000%	752	235	+3.465%
2026-09-03	70.0000	70.0000	70.0000	70.0000	+10.149%	1	235	+4.500%
2026-08-27	63.5500	63.5500	63.5500	63.5500	+6.271%	15	240	+15.106%
2026-08-26	59.8000	59.8000	59.8000	59.8000	-2.447%	3	255	+22.324%
2026-08-24	62.3500	62.3500	61.3000	61.3000	+16.098%	12	252	+19.331%
2026-08-20	55.7000	55.7000	52.8000	52.8000	+1.053%	2	242	+38.542%
2026-08-18	52.2500	52.2500	52.2500	52.2500	-10.377%	3	241	+40.000%
2026-08-13	58.3000	58.3000	58.3000	58.3000	+9.793%	1	242	+25.472%
2026-08-11	52.5000	53.1000	52.5000	53.1000	-14.078%	2	241	+37.759%
2026-07-16	61.8000	61.8000	61.8000	61.8000	-10.500%	12	241	+18.366%
2026-07-09	69.0500	69.0500	69.0500	69.0500	-19.287%	6	235	+5.938%
2026-06-25	84.3500	85.5500	84.3100	85.5500	+15.546%	381	235	-14.494%
2026-06-18	73.5000	74.3500	73.5000	74.0400	+4.873%	305	444	-1.202%
2026-06-17	70.6000	70.6000	70.6000	70.6000	+2.467%	6	444	+3.612%
2026-06-12	68.3700	68.9000	67.5000	68.9000	-1.360%	10	855	+6.168%
2026-06-11	69.8500	69.8500	69.8500	69.8500	+31.075%	2	850	+4.724%
2026-05-26	53.3200	53.3300	53.2400	53.2900	+19.753%	8	850	+37.268%
2026-05-08	44.5000	44.5000	44.5000	44.5000	-2.198%	1	850	+64.382%
2026-05-07	44.0000	45.5000	44.0000	45.5000	-9.182%	13	850	+60.769%
2026-05-04	50.1000	50.1000	50.1000	50.1000	-4.389%	3	841	+46.008%
2026-04-23	52.4000	52.4000	52.4000	52.4000	+18.902%	50	841	+39.599%
2026-04-17	44.0700	44.0700	44.0700	44.0700	-26.057%	4	799	+65.986%
2026-03-30	59.6000	59.6000	59.6000	59.6000	+11.381%	1	799	+22.735%
2026-03-25	53.5100	53.5100	53.5100	53.5100	+5.960%	36	800	+36.703%
2026-03-13	50.5000	50.5000	50.5000	50.5000	-6.981%	1	802	+44.851%
2026-03-09	54.2900	54.2900	54.2900	54.2900	-0.513%	6	802	+34.739%
2026-03-05	54.5700	54.5700	54.5700	54.5700	+12.795%	3	802	+34.048%
2026-03-03	48.3800	48.3800	48.3800	48.3800	+24.852%	5	799	+51.199%
2026-02-20	38.7500	38.7500	38.7500	38.7500	+1.920%	3	799	+88.774%
2026-02-19	38.0200	38.0200	38.0200	38.0200	+6.201%	1	799	+92.399%
2026-02-12	35.8000	35.8000	35.8000	35.8000	+9.313%	8	799	+104.330%
2026-02-09	32.7500	32.7500	32.7500	32.7500	-3.676%	1	799	+123.359%
2026-02-06	34.0000	34.0000	34.0000	34.0000	+17.241%	100	798	+115.147%
2026-01-29	29.0000	29.0000	29.0000	29.0000	-1.828%	1	698	+152.241%
2026-01-27	29.5400	29.5400	29.5400	29.5400	+2.641%	2	699	+147.630%
2026-01-23	28.7800	28.7800	28.7800	28.7800	+7.790%	1	697	+154.170%
2026-01-22	26.8000	26.8000	26.6200	26.7000	-19.457%	62	698	+173.970%
2026-01-16	31.7200	33.1500	31.7200	33.1500	+13.996%	2	639	+120.664%
2026-01-15	30.3000	30.3000	29.0800	29.0800	-24.663%	502	639	+151.547%
2026-01-06	38.6000	38.6000	38.6000	38.6000	+4.607%	13	283	+89.508%
2026-01-05	37.6900	37.6900	36.9000	36.9000	-11.828%	9	296	+98.238%
2025-12-29	41.8500	41.8500	41.8500	41.8500	+5.230%	10	302	+74.791%
2025-12-24	39.7700	39.7700	39.7700	39.7700	+10.472%	1	302	+83.933%
2025-12-02	36.0000	36.0000	36.0000	36.0000	+0.982%	1	302	+103.194%
2025-12-01	35.6500	35.6500	35.6500	35.6500	-6.160%	2	303	+105.189%
2025-11-25	37.9900	37.9900	37.9900	37.9900	+4.945%	2	305	+92.551%
2025-11-24	36.2000	36.2000	36.2000	36.2000	-11.879%	3	303	+102.072%
2025-11-21	41.0800	41.0800	41.0800	41.0800	+7.511%	1	303	+78.067%
2025-11-18	38.0100	38.2100	37.8100	38.2100	-6.805%	62	303	+91.442%
2025-11-14	39.2000	41.0000	39.2000	41.0000	+13.889%	15	303	+78.415%
2025-11-13	36.0000	36.0000	36.0000	36.0000	-5.263%	1	303	+103.194%
2025-11-12	38.0000	38.0000	38.0000	38.0000	+2.703%	5	304	+92.500%
2025-11-11	35.5000	37.0000	35.5000	37.0000	+4.225%	18	304	+97.703%
2025-11-10	35.0000	35.5000	35.0000	35.5000	-1.389%	15	299	+106.056%
2025-11-07	36.0000	36.0000	36.0000	36.0000	+3.746%	5	294	+103.194%
2025-11-06	33.9000	34.7000	33.6000	34.7000	-0.573%	36	289	+110.807%
2025-11-05	35.3800	35.5500	34.8000	34.9000	+3.011%	50	271	+109.599%
2025-10-31	33.8800	33.8800	33.8800	33.8800	+7.556%	1	229	+115.909%
2025-10-30	31.5000	31.5000	31.5000	31.5000	+5.989%	1	229	+132.222%
2025-10-27	29.7200	29.9300	29.7200	29.7200	-13.605%	10	225	+146.131%
2025-10-21	34.2500	34.5000	34.2500	34.4000	-9.474%	4	225	+112.645%
2025-10-10	34.7800	38.0000	34.2000	38.0000	+20.635%	12	225	+92.500%
2025-10-09	31.5000	31.5000	31.5000	31.5000	+7.509%	1	230	+132.222%
2025-10-08	28.5000	29.3000	28.5000	29.3000	+2.879%	7	230	+149.659%
2025-10-07	28.3800	28.4800	28.3800	28.4800	+9.370%	2	227	+156.847%
2025-10-03	25.1700	26.0400	25.1700	26.0400	-0.230%	4	227	+180.914%
2025-10-02	25.6500	26.1000	25.0000	26.1000	-15.942%	264	226	+180.268%
2025-09-24	31.0000	31.0500	31.0000	31.0500	-11.082%	3	23	+135.588%
2025-09-17	34.6700	34.9200	34.6700	34.9200	-8.825%	2	23	+109.479%
2025-09-15	38.3000	38.3000	38.3000	38.3000	-22.470%	1	23	+90.992%
2025-09-02	49.4000	49.4000	49.4000	49.4000	-34.699%	1	22	+48.077%
2025-07-09	75.6500	75.6500	75.6500	75.6500	+4.997%	3	21	-3.305%
2025-07-03	72.0000	72.0500	72.0000	72.0500	+7.217%	20	8	+1.527%
2025-06-27	67.1000	67.2000	67.1000	67.2000	-0.223%	6	8	+8.854%
2025-06-26	67.3500	67.3500	67.3500	67.3500	+4.096%	10	5	+8.612%
2025-04-23	64.5400	64.7000	64.5400	64.7000	-12.862%	5	7	+13.060%
2025-04-07	74.2500	74.2500	74.2500	74.2500	+8.807%	3	3	-1.481%
2024-10-07	68.0500	68.2400	68.0500	68.2400	0.000%	2	1	+7.195%