Dark

BABA20261218P50
BABA Dec 18 2026 50.00 Put (BABA261218P00050000)
option OPRA

EOD

Oct 1, 2026

0.0500-16.667%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0100	0.0500	0.0100	0.0500	-16.667%	7	8,038	0.000%
2026-09-30	0.0400	0.0600	0.0400	0.0600	-40.000%	2	8,038	-16.667%
2026-09-28	0.1000	0.1000	0.1000	0.1000	+42.857%	1	8,038	-50.000%
2026-09-24	0.0700	0.0700	0.0700	0.0700	+600.000%	2	8,037	-28.571%
2026-09-23	0.0300	0.0600	0.0100	0.0100	-66.667%	7	8,035	+400.000%
2026-09-22	0.0800	0.0800	0.0200	0.0300	-50.000%	6	8,034	+66.667%
2026-09-21	0.1000	0.1100	0.0600	0.0600	+100.000%	6	8,032	-16.667%
2026-09-18	0.0800	0.0800	0.0300	0.0300	-50.000%	6	8,029	+66.667%
2026-09-17	0.1000	0.1000	0.0600	0.0600	0.000%	2	8,028	-16.667%
2026-09-15	0.1100	0.1100	0.0400	0.0600	+50.000%	6	8,028	-16.667%
2026-09-14	0.0100	0.1100	0.0100	0.0400	+33.333%	37	8,028	+25.000%
2026-09-11	0.1100	0.1100	0.0300	0.0300	-50.000%	2	8,021	+66.667%
2026-09-09	0.1100	0.1100	0.0600	0.0600	-14.286%	2	8,020	-16.667%
2026-09-08	0.0300	0.1200	0.0300	0.0700	+75.000%	5	8,021	-28.571%
2026-09-04	0.1100	0.1100	0.0400	0.0400	0.000%	2	8,021	+25.000%
2026-09-03	0.0300	0.0400	0.0300	0.0400	-66.667%	5	8,021	+25.000%
2026-09-02	0.1200	0.1200	0.1200	0.1200	+50.000%	6	8,022	-58.333%
2026-09-01	0.1500	0.1500	0.0800	0.0800	-50.000%	4	8,018	-37.500%
2026-08-26	0.2200	0.2200	0.1600	0.1600	+100.000%	2	8,017	-68.750%
2026-08-24	0.0800	0.0800	0.0800	0.0800	0.000%	1	8,016	-37.500%
2026-08-20	0.3200	0.3200	0.0500	0.0800	+14.286%	12	8,016	-37.500%
2026-08-19	0.1300	0.1300	0.0500	0.0700	-30.000%	4	8,018	-28.571%
2026-08-18	0.1000	0.1000	0.1000	0.1000	+100.000%	1	8,017	-50.000%
2026-08-17	0.1000	0.1000	0.0500	0.0500	-66.667%	12	8,017	0.000%
2026-08-10	0.1500	0.1500	0.1500	0.1500	+7.143%	1	8,010	-66.667%
2026-08-03	0.1400	0.1400	0.1400	0.1400	0.000%	1	8,009	-64.286%
2026-07-31	0.1200	0.1400	0.1200	0.1400	-6.667%	2	8,009	-64.286%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+50.000%	5	8,007	-66.667%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+900.000%	1	8,007	-50.000%
2026-07-16	0.2100	0.2100	0.0100	0.0100	-94.444%	3	8,007	+400.000%
2026-07-10	0.1800	0.1800	0.1800	0.1800	-45.455%	9	8,008	-72.222%
2026-07-07	0.3300	0.3300	0.3300	0.3300	-17.500%	2	7,999	-84.848%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+8.108%	5	7,999	-87.500%
2026-06-26	0.4400	0.4400	0.3700	0.3700	+5.714%	24	7,999	-86.486%
2026-06-25	0.3500	0.3500	0.3500	0.3500	+29.630%	25	8,006	-85.714%
2026-06-22	0.2700	0.2700	0.2700	0.2700	+17.391%	5	8,006	-81.481%
2026-06-16	0.2300	0.2300	0.2300	0.2300	+4.545%	1	8,003	-78.261%
2026-06-11	0.1900	0.2200	0.1900	0.2200	+15.789%	12	8,002	-77.273%
2026-05-04	0.1900	0.1900	0.1900	0.1900	-17.391%	7	7,993	-73.684%
2026-04-27	0.2300	0.2300	0.2300	0.2300	-11.538%	6	7,993	-78.261%
2026-04-08	0.2600	0.2600	0.2600	0.2600	-45.833%	1	7,987	-80.769%
2026-04-07	0.4500	0.5000	0.4500	0.4800	+20.000%	939	7,988	-89.583%
2026-04-02	0.4000	0.4500	0.4000	0.4000	+14.286%	116	8,851	-87.500%
2026-04-01	0.3500	0.3500	0.3500	0.3500	-10.256%	129	8,851	-85.714%
2026-03-31	0.4000	0.4000	0.3800	0.3900	-9.302%	26	8,821	-87.179%
2026-03-30	0.4300	0.4300	0.4300	0.4300	+13.158%	18	8,847	-88.372%
2026-03-26	0.3800	0.3800	0.3800	0.3800	+11.765%	9	8,865	-86.842%
2026-03-24	0.3400	0.3400	0.3400	0.3400	+70.000%	30	8,865	-85.294%
2026-03-18	0.1800	0.2400	0.1800	0.2000	0.000%	306	8,835	-75.000%
2026-03-17	0.2100	0.2200	0.1900	0.2000	-35.484%	158	8,934	-75.000%
2026-03-13	0.2000	0.3100	0.2000	0.3100	+10.714%	100	8,887	-83.871%
2026-03-12	0.2800	0.2800	0.2800	0.2800	+40.000%	15	8,886	-82.143%
2026-03-10	0.2000	0.2000	0.2000	0.2000	-33.333%	10	8,886	-75.000%
2026-03-06	0.2700	0.3000	0.2700	0.3000	-3.226%	100	8,886	-83.333%
2026-03-05	0.2800	0.3200	0.2800	0.3100	+24.000%	465	8,986	-83.871%
2026-03-04	0.2300	0.2500	0.2300	0.2500	0.000%	1,822	9,156	-80.000%
2026-03-03	0.2200	0.2500	0.2200	0.2500	+38.889%	449	9,818	-80.000%
2026-03-02	0.1900	0.2000	0.1500	0.1800	-10.000%	2,338	9,521	-72.222%
2026-02-27	0.1500	0.2000	0.1500	0.2000	+53.846%	786	8,599	-75.000%
2026-02-26	0.1600	0.1700	0.1300	0.1300	-18.750%	3,256	8,416	-61.538%
2026-02-25	0.1400	0.1600	0.1300	0.1600	-5.882%	7,369	6,881	-68.750%
2026-02-24	0.1600	0.2000	0.1400	0.1700	+21.429%	8,477	6,881	-70.588%
2026-02-23	0.1500	0.1800	0.1300	0.1400	-12.500%	4,857	11,443	-64.286%
2026-02-20	0.1800	0.1800	0.1600	0.1600	-5.882%	2,196	7,314	-68.750%
2026-02-19	0.1800	0.2000	0.1600	0.1700	0.000%	1,662	6,050	-70.588%
2026-02-18	0.1400	0.1900	0.1400	0.1700	+21.429%	4,232	5,350	-70.588%
2026-02-17	0.1600	0.1600	0.1400	0.1400	-17.647%	1,754	6,814	-64.286%
2026-02-13	0.1500	0.1700	0.1300	0.1700	+30.769%	3,909	6,799	-70.588%
2026-02-12	0.1500	0.1500	0.1300	0.1300	-13.333%	3,560	6,799	-61.538%
2026-02-11	0.1500	0.1500	0.1300	0.1500	+7.143%	588	7,818	-66.667%
2026-02-10	0.1500	0.1700	0.1200	0.1400	0.000%	5,742	7,906	-64.286%
2026-02-09	0.1400	0.1400	0.1400	0.1400	+16.667%	1,067	6,606	-64.286%
2026-02-06	0.1500	0.1500	0.1200	0.1200	-14.286%	4,122	7,506	-58.333%
2026-02-05	0.1400	0.1500	0.1200	0.1400	+16.667%	2,848	7,056	-64.286%
2026-02-04	0.1200	0.1500	0.0900	0.1200	-7.692%	8,393	9,121	-58.333%
2026-02-03	0.1300	0.1400	0.1100	0.1300	0.000%	778	6,255	-61.538%
2026-02-02	0.1300	0.1500	0.1200	0.1300	-7.143%	3,137	6,207	-61.538%
2026-01-30	0.1200	0.1400	0.1200	0.1400	0.000%	501	5,657	-64.286%
2026-01-29	0.1100	0.1400	0.1100	0.1400	+16.667%	700	5,560	-64.286%
2026-01-28	0.1400	0.1400	0.1200	0.1200	-20.000%	2,764	5,606	-58.333%
2026-01-27	0.1200	0.1500	0.1200	0.1500	+25.000%	200	4,893	-66.667%
2026-01-26	0.1400	0.1600	0.1200	0.1200	-7.692%	1,254	4,693	-58.333%
2026-01-22	0.1100	0.1300	0.1000	0.1300	0.000%	2,124	4,000	-61.538%
2026-01-21	0.1100	0.1300	0.1100	0.1300	0.000%	739	3,821	-61.538%
2026-01-20	0.1300	0.1300	0.1300	0.1300	+8.333%	272	3,487	-61.538%
2026-01-16	0.1100	0.1400	0.1100	0.1200	-14.286%	804	3,485	-58.333%
2026-01-15	0.1200	0.1400	0.1200	0.1400	+7.692%	498	3,485	-64.286%
2026-01-12	0.1400	0.1400	0.1100	0.1300	-7.143%	312	3,460	-61.538%
2026-01-09	0.1400	0.1500	0.1400	0.1400	+7.692%	146	3,362	-64.286%
2026-01-08	0.1500	0.1800	0.1200	0.1300	0.000%	453	3,349	-61.538%
2026-01-07	0.1500	0.1600	0.1300	0.1300	-13.333%	229	3,508	-61.538%
2026-01-06	0.1200	0.1700	0.0700	0.1500	+25.000%	1,524	3,499	-66.667%
2026-01-05	0.1100	0.1300	0.1000	0.1200	+9.091%	771	2,988	-58.333%
2026-01-02	0.0800	0.1100	0.0700	0.1100	-21.429%	1,577	2,931	-54.545%
2025-12-31	0.1400	0.1500	0.1300	0.1400	+7.692%	932	1,859	-64.286%
2025-12-30	0.1000	0.1300	0.1000	0.1300	-7.143%	935	1,859	-61.538%
2025-12-29	0.1100	0.1500	0.1000	0.1400	-6.667%	1,516	1,254	-64.286%
2025-12-26	0.1100	0.1500	0.1100	0.1500	+50.000%	1,842	859	-66.667%
2025-12-24	0.1500	0.1500	0.1000	0.1000	0.000%	180	818	-50.000%
2025-12-23	0.1500	0.1800	0.0700	0.1000	-9.091%	797	818	-50.000%
2025-12-22	0.1400	0.1800	0.1100	0.1100	+10.000%	930	758	-54.545%
2025-12-19	0.1200	0.1500	0.0900	0.1000	-9.091%	1,233	769	-50.000%
2025-12-18	0.1200	0.1700	0.1000	0.1100	+10.000%	839	654	-54.545%
2025-12-17	0.1200	0.1200	0.1000	0.1000	-16.667%	527	317	-50.000%
2025-12-16	0.1200	0.1200	0.1200	0.1200	-70.000%	1	81	-58.333%
2025-11-14	0.4000	0.4000	0.4000	0.4000	+11.111%	1	81	-87.500%
2025-11-05	0.3600	0.3600	0.3600	0.3600	-2.703%	11	80	-86.111%
2025-11-04	0.4500	0.4500	0.3700	0.3700	+23.333%	3	81	-86.486%
2025-10-28	0.3000	0.3000	0.3000	0.3000	-34.783%	10	80	-83.333%
2025-08-13	0.4600	0.4600	0.4600	0.4600	-42.500%	10	70	-89.130%
2025-07-11	0.8000	0.8000	0.8000	0.8000	-5.882%	2	60	-93.750%
2025-07-10	0.8000	0.8500	0.8000	0.8500	-10.526%	2	60	-94.118%
2025-07-09	0.9000	0.9500	0.9000	0.9500	+14.458%	2	60	-94.737%
2025-07-08	0.8300	0.8300	0.8300	0.8300	+1.220%	1	59	-93.976%
2025-07-02	0.8200	0.8200	0.8200	0.8200	-6.818%	5	59	-93.902%
2025-06-27	0.8800	0.8800	0.8800	0.8800	-14.563%	59	59	-94.318%
2025-05-27	1.0600	1.0600	1.0300	1.0300	-2.830%	2	666	-95.146%
2025-05-15	0.7100	1.0600	0.0200	1.0600	-11.667%	214	666	-95.283%
2025-05-07	1.2400	1.2400	1.2000	1.2000	-9.774%	2	880	-95.833%
2025-04-28	1.3200	1.3300	1.3200	1.3300	-18.902%	10	880	-96.241%
2025-04-25	1.5300	1.6400	1.4900	1.6400	+5.806%	28	890	-96.951%
2025-04-24	1.4900	1.5500	1.4900	1.5500	+2.649%	13	904	-96.774%
2025-04-23	1.5700	1.6300	1.4900	1.5100	-33.480%	568	917	-96.689%
2025-04-15	2.2700	2.2700	2.2700	2.2700	-15.613%	10	549	-97.797%
2025-04-10	2.7700	2.7700	2.6900	2.6900	-7.241%	2	550	-98.141%
2025-04-09	3.3000	3.3000	2.9000	2.9000	-15.942%	3	550	-98.276%
2025-04-08	3.4500	3.4500	3.4500	3.4500	+81.579%	13	553	-98.551%
2025-04-04	1.8000	1.9000	1.8000	1.9000	+72.727%	422	566	-97.368%
2025-03-28	1.1000	1.1000	1.1000	1.1000	+8.911%	2	777	-95.455%
2025-03-24	1.0700	1.0700	1.0100	1.0100	-14.407%	2	778	-95.050%
2025-03-20	1.1400	1.1800	1.1400	1.1800	+20.408%	51	778	-95.763%
2025-03-19	0.9800	0.9800	0.9800	0.9800	-19.672%	2	799	-94.898%
2025-03-10	1.2200	1.2200	1.2200	1.2200	+22.000%	2	797	-95.902%
2025-02-27	0.7200	1.0800	0.7200	1.0000	-9.091%	85	799	-95.000%
2025-02-18	1.0100	1.1000	1.0100	1.1000	+8.911%	6	801	-95.455%
2025-02-14	1.0100	1.0100	1.0100	1.0100	-6.481%	2	805	-95.050%
2025-02-13	1.0800	1.0800	1.0800	1.0800	-22.857%	3	805	-95.370%
2025-02-11	1.4000	1.4000	1.4000	1.4000	-14.110%	15	808	-96.429%
2025-01-31	1.6300	1.6300	1.6300	1.6300	-12.366%	2	823	-96.933%
2025-01-27	1.8800	1.8800	1.8600	1.8600	-10.145%	100	823	-97.312%
2025-01-22	2.0700	2.0700	2.0700	2.0700	-17.200%	2	923	-97.585%
2025-01-10	2.5000	2.5000	2.5000	2.5000	+16.279%	4	921	-98.000%
2025-01-06	2.1500	2.1500	2.1500	2.1500	-2.273%	5	919	-97.674%
2025-01-03	2.2000	2.2000	2.2000	2.2000	0.000%	20	914	-97.727%
2024-12-18	2.2000	2.2000	2.2000	2.2000	+19.565%	1	904	-97.727%
2024-12-09	1.6500	1.8400	1.6500	1.8400	-15.982%	101	904	-97.283%
2024-12-06	2.0200	2.1900	2.0000	2.1900	-9.504%	606	803	-97.717%
2024-12-05	2.4100	2.4200	2.4100	2.4200	+7.556%	5	503	-97.934%
2024-12-03	2.2500	2.2500	2.2500	2.2500	-2.174%	1	503	-97.778%
2024-11-22	2.2000	2.3000	2.2000	2.3000	+15.000%	18	502	-97.826%
2024-11-19	2.0500	2.0500	2.0000	2.0000	+11.111%	11	498	-97.500%
2024-11-12	1.8000	1.8000	1.8000	1.8000	+20.000%	1	487	-97.222%
2024-11-11	1.5000	1.5000	1.5000	1.5000	-9.091%	102	487	-96.667%
2024-11-08	1.6500	1.6500	1.6500	1.6500	+11.486%	6	390	-96.970%
2024-11-07	1.4800	1.4800	1.4800	1.4800	+2.778%	1	390	-96.622%
2024-11-04	1.4400	1.4400	1.4400	1.4400	-6.494%	1	390	-96.528%
2024-11-01	1.5800	1.5800	1.5400	1.5400	+29.412%	6	390	-96.753%
2024-10-14	1.1900	1.1900	1.1900	1.1900	-18.493%	7	388	-95.798%
2024-10-04	1.4600	1.4600	1.4600	1.4600	-11.515%	2	388	-96.575%
2024-10-03	1.6500	1.6500	1.6500	1.6500	+13.793%	1	387	-96.970%
2024-09-27	1.4300	1.4500	1.4300	1.4500	-15.698%	22	387	-96.552%
2024-09-26	1.5200	1.7200	1.5200	1.7200	-32.283%	9	386	-97.093%
2024-09-12	2.5000	2.5400	2.4900	2.5400	-3.788%	12	384	-98.031%
2024-09-11	2.6400	2.6400	2.6400	2.6400	-2.222%	1	373	-98.106%
2024-09-10	2.7000	2.7000	2.7000	2.7000	-1.818%	1	372	-98.148%
2024-09-03	2.7500	2.7500	2.7500	2.7500	-3.509%	50	372	-98.182%
2024-08-26	2.8500	2.8500	2.8500	2.8500	+17.769%	1	322	-98.246%
2024-08-19	2.1300	2.4200	2.1300	2.4200	-5.469%	3	321	-97.934%
2024-08-16	2.5600	2.5600	2.5600	2.5600	-11.111%	4	319	-98.047%
2024-08-15	2.5600	2.8800	2.5600	2.8800	-0.690%	203	321	-98.264%
2024-08-14	2.9000	2.9000	2.9000	2.9000	-13.433%	1	118	-98.276%
2024-07-25	3.3500	3.3500	3.3500	3.3500	-5.634%	2	117	-98.507%
2024-07-19	3.5000	3.5500	3.5000	3.5500	+7.576%	80	115	-98.592%
2024-07-17	3.3000	3.3000	3.3000	3.3000	-2.941%	60	75	-98.485%
2024-07-10	3.4000	3.4000	3.4000	3.4000	-2.857%	1	16	-98.529%
2024-07-05	3.3900	3.5000	3.3900	3.5000	-9.091%	8	15	-98.571%
2024-07-02	3.8500	3.8500	3.8500	3.8500	+11.594%	2	11	-98.701%
2024-06-28	3.6600	3.6600	3.4500	3.4500	0.000%	20	10	-98.551%