Dark

BABA20261218P55
BABA Dec 18 2026 55.00 Put (BABA261218P00055000)
option OPRA

Inactive

Jul 9, 2026

0.3300-43.103%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3300	0.3300	0.3300	0.3300	-43.103%	1	4,218	0.000%
2026-07-06	0.5700	0.5800	0.5700	0.5800	+1.754%	2	4,219	-43.103%
2026-07-01	0.6000	0.6000	0.5700	0.5700	+7.547%	5	4,219	-42.105%
2026-06-26	0.5300	0.5300	0.5300	0.5300	-18.462%	1	4,216	-37.736%
2026-06-25	0.6100	0.6500	0.6100	0.6500	+58.537%	2	4,216	-49.231%
2026-06-24	0.4000	0.4100	0.4000	0.4100	+17.143%	10	4,215	-19.512%
2026-06-22	0.3500	0.3500	0.3500	0.3500	+20.690%	11	4,220	-5.714%
2026-06-09	0.2600	0.3200	0.2400	0.2900	+16.000%	16	4,231	+13.793%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+25.000%	1	4,233	+32.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-4.762%	10	4,233	+65.000%
2026-05-12	0.2100	0.2100	0.2100	0.2100	-61.111%	8	4,233	+57.143%
2026-04-08	0.5400	0.5400	0.5400	0.5400	-20.588%	1	4,233	-38.889%
2026-04-07	0.6900	0.6900	0.6800	0.6800	+21.429%	2	4,233	-51.471%
2026-04-06	0.5600	0.5600	0.5600	0.5600	-6.667%	1	4,235	-41.071%
2026-04-02	0.6400	0.6400	0.6000	0.6000	+11.111%	3	4,237	-45.000%
2026-03-31	0.5400	0.5400	0.5400	0.5400	-10.000%	1	4,237	-38.889%
2026-03-30	0.6000	0.6000	0.6000	0.6000	+11.111%	10	4,237	-45.000%
2026-03-27	0.5500	0.5500	0.5400	0.5400	+38.462%	8	4,237	-38.889%
2026-03-25	0.4000	0.4100	0.2900	0.3900	+30.000%	6	4,230	-15.385%
2026-03-17	0.3000	0.3000	0.3000	0.3000	-25.000%	11	4,230	+10.000%
2026-03-06	0.4000	0.4000	0.4000	0.4000	+60.000%	1	4,268	-17.500%
2026-03-02	0.2500	0.2500	0.2500	0.2500	+13.636%	1	4,268	+32.000%
2026-02-26	0.2200	0.2300	0.2100	0.2200	+10.000%	3,682	4,269	+50.000%
2026-02-25	0.2000	0.2300	0.1800	0.2000	-9.091%	5,056	5,338	+65.000%
2026-02-24	0.2100	0.2400	0.2000	0.2200	-8.333%	3,962	5,338	+50.000%
2026-02-20	0.2500	0.2500	0.2400	0.2400	+9.091%	182	4,349	+37.500%
2026-02-19	0.2400	0.2400	0.2000	0.2200	-8.333%	513	4,531	+50.000%
2026-02-18	0.1900	0.2400	0.1900	0.2400	+33.333%	381	4,352	+37.500%
2026-02-17	0.1900	0.1900	0.1800	0.1800	-10.000%	188	4,353	+83.333%
2026-02-13	0.2000	0.2100	0.1800	0.2000	0.000%	1,615	4,779	+65.000%
2026-02-12	0.2000	0.2200	0.1800	0.2000	0.000%	963	4,779	+65.000%
2026-02-11	0.2000	0.2200	0.1800	0.2000	+11.111%	1,395	4,946	+65.000%
2026-02-10	0.2000	0.2100	0.1800	0.1800	-10.000%	1,669	5,297	+83.333%
2026-02-09	0.2000	0.2000	0.1700	0.2000	+17.647%	958	5,554	+65.000%
2026-02-06	0.1800	0.1800	0.1700	0.1700	-19.048%	2,895	5,416	+94.118%
2026-02-05	0.2100	0.2100	0.2100	0.2100	+16.667%	80	3,073	+57.143%
2026-02-04	0.2000	0.2000	0.1600	0.1800	+5.882%	1,181	3,153	+83.333%
2026-02-03	0.1900	0.1900	0.1700	0.1700	-5.556%	199	3,190	+94.118%
2026-02-02	0.1800	0.2000	0.1800	0.1800	-14.286%	476	3,090	+83.333%
2026-01-30	0.2100	0.2100	0.2100	0.2100	+10.526%	10	2,989	+57.143%
2026-01-29	0.1600	0.2100	0.1500	0.1900	0.000%	5,730	2,979	+73.684%
2026-01-28	0.1800	0.1900	0.1700	0.1900	-5.000%	378	1,095	+73.684%
2026-01-27	0.2000	0.2000	0.2000	0.2000	-4.762%	89	965	+65.000%
2026-01-26	0.2100	0.2100	0.2100	0.2100	+23.529%	25	965	+57.143%
2026-01-23	0.1700	0.1700	0.1700	0.1700	0.000%	99	965	+94.118%
2026-01-22	0.1600	0.1800	0.1400	0.1700	-5.556%	787	965	+94.118%
2026-01-20	0.1500	0.1800	0.1500	0.1800	0.000%	1,028	865	+83.333%
2026-01-16	0.1700	0.1900	0.1400	0.1800	+5.882%	837	96	+83.333%
2026-01-15	0.1700	0.1700	0.1700	0.1700	-26.087%	40	96	+94.118%
2026-01-09	0.2300	0.2300	0.2300	0.2300	+21.053%	10	56	+43.478%
2026-01-08	0.2000	0.2000	0.1900	0.1900	-61.224%	11	56	+73.684%
2025-11-05	0.4500	0.5500	0.4300	0.4900	+6.522%	32	45	-32.653%
2025-11-04	0.4500	0.4600	0.4500	0.4600	-28.125%	2	40	-28.261%
2025-08-22	0.6400	0.6400	0.6400	0.6400	-51.880%	10	40	-48.438%
2025-07-09	1.3300	1.3300	1.3300	1.3300	+9.917%	1	30	-75.188%
2025-06-26	1.2100	1.2100	1.2100	1.2100	-4.724%	10	29	-72.727%
2025-06-16	1.3000	1.3000	1.2700	1.2700	-3.053%	19	19	-74.016%
2025-06-04	1.2200	1.3100	1.2200	1.3100	+10.084%	4	397	-74.809%
2025-05-21	1.3100	1.3100	1.1900	1.1900	-11.852%	2	398	-72.269%
2025-05-20	1.2600	1.3500	1.2600	1.3500	+2.273%	2	398	-75.556%
2025-05-12	1.3200	1.3200	1.3200	1.3200	-8.966%	2	398	-75.000%
2025-05-09	1.4500	1.4500	1.4500	1.4500	-8.805%	4	400	-77.241%
2025-05-07	1.6500	1.6500	1.5900	1.5900	-1.852%	2	398	-79.245%
2025-05-06	1.4700	1.6200	1.4700	1.6200	-12.432%	2	398	-79.630%
2025-04-29	1.8500	1.8500	1.8500	1.8500	-30.712%	2	399	-82.162%
2025-04-15	2.6700	2.6700	2.6700	2.6700	-23.714%	5	399	-87.640%
2025-04-09	3.5000	3.5000	3.5000	3.5000	-11.392%	5	404	-90.571%
2025-04-08	3.9500	3.9500	3.9500	3.9500	+64.583%	13	399	-91.646%
2025-04-04	2.4100	2.4100	2.2500	2.4000	+95.122%	10	412	-86.250%
2025-03-26	1.2700	1.2700	1.2300	1.2300	-8.209%	2	415	-73.171%
2025-03-24	1.3800	1.3800	1.3400	1.3400	-2.190%	2	415	-75.373%
2025-03-03	1.4600	1.4600	1.3700	1.3700	-6.803%	15	414	-75.912%
2025-02-28	1.4700	1.4700	1.4700	1.4700	+7.299%	20	419	-77.551%
2025-02-27	1.3800	1.3800	1.3700	1.3700	-1.439%	26	419	-75.912%
2025-02-25	1.4000	1.4000	1.3900	1.3900	-4.138%	4	437	-76.259%
2025-02-24	1.2500	1.4500	1.2500	1.4500	+19.835%	3	441	-77.241%
2025-02-20	1.2600	1.2600	1.2000	1.2100	-31.638%	16	441	-72.727%
2025-02-13	1.7800	1.7800	1.7700	1.7700	-4.324%	6	443	-81.356%
2025-02-10	1.9000	1.9000	1.8500	1.8500	-15.909%	6	444	-82.162%
2025-02-06	2.2000	2.2000	2.2000	2.2000	+3.286%	1	444	-85.000%
2025-01-30	2.1800	2.1800	2.1300	2.1300	-4.484%	12	444	-84.507%
2025-01-29	2.2800	2.3000	2.2200	2.2300	-15.209%	371	443	-85.202%
2025-01-27	2.6400	2.6400	2.6300	2.6300	-9.310%	20	493	-87.452%
2024-11-27	2.6700	2.9000	2.6700	2.9000	-10.769%	3	512	-88.621%
2024-11-22	3.2400	3.2500	3.2400	3.2500	+41.304%	4	512	-89.846%
2024-11-06	2.3000	2.3000	2.3000	2.3000	+13.300%	2	511	-85.652%
2024-10-28	2.0400	2.0400	2.0300	2.0300	-12.121%	22	513	-83.744%
2024-10-25	2.3100	2.3100	2.3100	2.3100	+15.500%	20	535	-85.714%
2024-10-17	2.0000	2.0000	2.0000	2.0000	+6.383%	1	525	-83.500%
2024-10-16	1.8800	1.8800	1.8800	1.8800	-6.000%	1	524	-82.447%
2024-10-03	2.0000	2.0000	2.0000	2.0000	-4.762%	1	523	-83.500%
2024-10-02	2.1000	2.1000	2.1000	2.1000	+3.448%	20	524	-84.286%
2024-10-01	2.0000	2.0300	2.0000	2.0300	-6.881%	9	504	-83.744%
2024-09-30	2.1800	2.1800	2.1800	2.1800	+9.000%	1	496	-84.862%
2024-09-27	1.9200	2.1300	1.9200	2.0000	+3.093%	26	495	-83.500%
2024-09-26	2.1500	2.1500	1.9400	1.9400	-23.922%	3	488	-82.990%
2024-09-24	2.5700	2.5900	2.5300	2.5500	-18.269%	18	487	-87.059%
2024-09-19	3.1200	3.1200	3.1200	3.1200	-10.857%	5	505	-89.423%
2024-09-17	3.5000	3.5000	3.5000	3.5000	0.000%	2	500	-90.571%
2024-09-12	3.5000	3.5000	3.3000	3.5000	-2.235%	5	498	-90.571%
2024-09-11	3.5800	3.5800	3.5800	3.5800	-11.605%	2	493	-90.782%
2024-09-06	4.0500	4.0500	4.0500	4.0500	+6.579%	10	493	-91.852%
2024-08-30	3.8800	3.8800	3.8000	3.8000	-6.634%	8	498	-91.316%
2024-08-29	4.0400	4.1500	3.9700	4.0700	-5.349%	7	498	-91.892%
2024-08-28	4.0500	4.3000	4.0500	4.3000	+8.861%	4	499	-92.326%
2024-08-27	3.9000	3.9500	3.9000	3.9500	0.000%	3	495	-91.646%
2024-08-26	3.8000	4.1400	3.8000	3.9500	+18.263%	55	492	-91.646%
2024-08-23	3.3400	3.3400	3.3400	3.3400	-9.730%	12	485	-90.120%
2024-08-22	3.6000	3.7500	3.6000	3.7000	+1.370%	104	479	-91.081%
2024-08-21	3.5900	3.7500	3.5900	3.6500	-7.595%	48	575	-90.959%
2024-08-20	3.9500	3.9500	3.9500	3.9500	0.000%	1	527	-91.646%
2024-08-15	3.6500	3.9500	3.6500	3.9500	-7.710%	7	526	-91.646%
2024-08-08	4.4000	4.4000	4.2800	4.2800	-7.957%	8	515	-92.290%
2024-08-06	4.6500	4.6500	4.6500	4.6500	0.000%	1	515	-92.903%
2024-08-05	5.0000	5.2000	4.6500	4.6500	-3.125%	120	514	-92.903%
2024-08-02	4.8000	4.8000	4.8000	4.8000	+11.111%	40	394	-93.125%
2024-08-01	4.3200	4.3200	4.3200	4.3200	+5.366%	1	354	-92.361%
2024-07-31	4.1000	4.1000	4.1000	4.1000	-9.890%	3	353	-91.951%
2024-07-30	4.5500	4.5500	4.5500	4.5500	+3.409%	6	350	-92.747%
2024-07-29	4.4000	4.4000	4.4000	4.4000	-7.368%	6	356	-92.500%
2024-07-26	4.7500	4.7500	4.7500	4.7500	0.000%	40	350	-93.053%
2024-07-25	4.7500	4.7500	4.7500	4.7500	+2.151%	34	330	-93.053%
2024-07-24	4.6000	4.6500	4.4500	4.6500	+4.494%	220	330	-92.903%
2024-07-22	4.4500	4.4500	4.4500	4.4500	-5.319%	2	110	-92.584%
2024-07-03	4.5500	4.7000	4.5500	4.7000	-6.000%	105	3	-92.979%
2024-07-01	5.0000	5.0000	5.0000	5.0000	-3.846%	2	1	-93.400%
2024-06-28	5.2000	5.2000	5.2000	5.2000	0.000%	2	1	-93.654%