Dark

BABA20261218P65
BABA Dec 18 2026 65.00 Put (BABA261218P00065000)
option OPRA

EOD

Sep 24, 2026

0.1000+25.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1000	0.1000	0.1000	+25.000%	1	136	0.000%
2026-09-23	0.1500	0.1500	0.0800	0.0800	+700.000%	2	136	+25.000%
2026-09-22	0.0800	0.0800	0.0100	0.0100	-90.909%	2	136	+900.000%
2026-09-21	0.1500	0.1500	0.0800	0.1100	-26.667%	16	136	-9.091%
2026-09-17	0.1500	0.1500	0.1100	0.1500	+87.500%	4	134	-33.333%
2026-09-16	0.1300	0.1600	0.0800	0.0800	-38.462%	12	134	+25.000%
2026-09-11	0.1300	0.1700	0.1300	0.1300	-18.750%	4	133	-23.077%
2026-09-10	0.1500	0.1600	0.1500	0.1600	+33.333%	2	134	-37.500%
2026-09-09	0.1500	0.1700	0.1200	0.1200	+33.333%	6	134	-16.667%
2026-09-08	0.1600	0.1600	0.0900	0.0900	0.000%	2	135	+11.111%
2026-09-04	0.1600	0.1600	0.0900	0.0900	+50.000%	2	135	+11.111%
2026-08-19	0.1400	0.1400	0.0600	0.0600	+20.000%	6	135	+66.667%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-50.000%	1	135	+100.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-37.500%	1	136	0.000%
2026-08-06	0.1600	0.1600	0.1300	0.1600	-30.435%	7	137	-37.500%
2026-08-05	0.1500	0.2400	0.1500	0.2300	+4.545%	13	139	-56.522%
2026-08-03	0.2200	0.2200	0.2200	0.2200	-40.541%	1	140	-54.545%
2026-07-29	0.3700	0.3700	0.3700	0.3700	-13.953%	1	140	-72.973%
2026-07-22	0.4300	0.4300	0.4300	0.4300	+2.381%	1	141	-76.744%
2026-07-17	0.4200	0.4200	0.4200	0.4200	-30.000%	10	140	-76.190%
2026-07-13	0.5800	0.6000	0.5800	0.6000	-3.226%	5	140	-83.333%
2026-07-10	0.6200	0.6200	0.6200	0.6200	-24.390%	2	136	-83.871%
2026-07-08	0.9200	0.9200	0.7700	0.8200	-36.923%	14	134	-87.805%
2026-07-01	1.3000	1.3000	1.3000	1.3000	-10.959%	10	148	-92.308%
2026-06-30	1.5000	1.5000	1.4400	1.4600	-8.750%	7	138	-93.151%
2026-06-26	1.5800	1.6000	1.5800	1.6000	+3.226%	23	136	-93.750%
2026-06-25	1.2700	1.5500	1.2700	1.5500	+61.458%	7	117	-93.548%
2026-06-24	0.9500	0.9600	0.9500	0.9600	+7.865%	23	110	-89.583%
2026-06-23	0.8900	0.8900	0.8900	0.8900	+15.584%	1	106	-88.764%
2026-06-22	0.6800	0.7700	0.6800	0.7700	+2.667%	3	106	-87.013%
2026-06-18	0.7000	0.7500	0.7000	0.7500	+25.000%	3	103	-86.667%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-13.043%	1	103	-83.333%
2026-06-12	0.6800	0.6900	0.6800	0.6900	+213.636%	62	102	-85.507%
2026-06-01	0.2200	0.2200	0.2200	0.2200	-35.294%	1	56	-54.545%
2026-05-20	0.3400	0.3400	0.3400	0.3400	-30.612%	10	55	-70.588%
2026-05-05	0.4600	0.5000	0.4500	0.4900	-25.758%	8	45	-79.592%
2026-04-16	0.6100	0.6800	0.6000	0.6600	-32.653%	30	47	-84.848%
2026-04-13	0.9800	0.9800	0.9800	0.9800	+15.294%	1	41	-89.796%
2026-03-19	0.8500	0.8500	0.8500	0.8500	+32.813%	1	42	-88.235%
2026-03-18	0.6400	0.6400	0.6400	0.6400	-4.478%	1	42	-84.375%
2026-03-04	0.4500	0.6700	0.4500	0.6700	+123.333%	20	41	-85.075%
2026-02-20	0.3000	0.3000	0.3000	0.3000	0.000%	1	41	-66.667%
2026-02-17	0.3000	0.3000	0.3000	0.3000	-33.333%	1	40	-66.667%
2026-01-07	0.4500	0.4500	0.4500	0.4500	+36.364%	20	40	-77.778%
2026-01-02	0.3300	0.3300	0.3300	0.3300	-50.000%	1	20	-69.697%
2025-12-08	0.6600	0.6600	0.6600	0.6600	-12.000%	2	19	-84.848%
2025-11-05	0.7500	0.7900	0.7200	0.7500	+5.634%	8	19	-86.667%
2025-11-04	0.6900	0.7100	0.6300	0.7100	-11.250%	4	17	-85.915%
2025-10-21	0.8000	0.8000	0.8000	0.8000	0.000%	1	15	-87.500%
2025-10-17	0.8000	0.8000	0.8000	0.8000	0.000%	2	14	-87.500%
2025-09-18	0.8100	0.8100	0.8000	0.8000	-5.882%	2	14	-87.500%
2025-09-03	0.8500	0.8500	0.8500	0.8500	-34.615%	1	12	-88.235%
2025-08-20	1.3000	1.3000	1.3000	1.3000	-21.212%	4	11	-92.308%
2025-08-04	1.5500	1.6500	1.5500	1.6500	+1.227%	2	7	-93.939%
2025-07-30	1.5600	1.6300	1.5600	1.6300	-10.929%	2	7	-93.865%
2025-07-15	1.8300	1.8300	1.8300	1.8300	-16.818%	5	7	-94.536%
2025-07-08	2.2800	2.2800	2.2000	2.2000	-4.348%	2	2	-95.455%
2025-07-03	2.3000	2.3000	2.3000	2.3000	+5.023%	2	203	-95.652%
2025-06-10	2.1900	2.1900	2.1900	2.1900	-1.794%	5	203	-95.434%
2025-06-05	2.0800	2.2300	2.0800	2.2300	-5.508%	2	208	-95.516%
2025-05-27	2.4700	2.4700	2.3600	2.3600	+1.288%	2	208	-95.763%
2025-05-23	2.4200	2.4200	2.3300	2.3300	+0.866%	4	207	-95.708%
2025-05-22	2.3100	2.3100	2.3100	2.3100	+3.587%	1	207	-95.671%
2025-05-21	2.1300	2.2300	2.1300	2.2300	-2.193%	2	206	-95.516%
2025-05-20	2.1800	2.2800	2.1800	2.2800	-0.870%	2	206	-95.614%
2025-05-16	2.2000	2.3000	2.2000	2.3000	-12.879%	4	206	-95.652%
2025-05-06	2.6600	2.6600	2.6400	2.6400	-2.222%	2	206	-96.212%
2025-05-05	2.6800	2.7000	2.6800	2.7000	+1.887%	2	206	-96.296%
2025-05-02	2.6500	2.6500	2.6500	2.6500	-40.045%	2	206	-96.226%
2025-04-21	4.4200	4.4200	4.4200	4.4200	+7.805%	1	206	-97.738%
2025-04-14	4.1500	4.1500	4.1000	4.1000	+77.489%	21	206	-97.561%
2025-04-03	2.2200	2.3100	2.2200	2.3100	+1.762%	2	206	-95.671%
2025-04-02	2.2700	2.2700	2.2700	2.2700	+1.339%	1	205	-95.595%
2025-04-01	2.3400	2.3400	2.2400	2.2400	-2.609%	2	205	-95.536%
2025-03-31	2.3000	2.3000	2.3000	2.3000	-2.542%	10	204	-95.652%
2025-03-28	2.2800	2.3600	2.2800	2.3600	+6.306%	4	194	-95.763%
2025-03-26	2.3200	2.3200	2.1900	2.2200	+0.909%	4	194	-95.495%
2025-03-25	2.3200	2.3200	2.2000	2.2000	-2.655%	2	193	-95.455%
2025-03-24	2.3600	2.3600	2.2600	2.2600	-5.833%	2	192	-95.575%
2025-02-24	2.2500	2.4000	2.2500	2.4000	-34.783%	4	191	-95.833%
2025-02-04	3.6800	3.6800	3.6800	3.6800	-16.364%	16	187	-97.283%
2025-01-29	4.4000	4.4000	4.2700	4.4000	-6.383%	11	172	-97.727%
2025-01-28	4.7000	4.7000	4.7000	4.7000	-15.009%	1	183	-97.872%
2025-01-22	5.5300	5.5300	5.5300	5.5300	-15.573%	1	184	-98.192%
2025-01-13	6.5500	6.5500	6.5500	6.5500	+15.929%	5	183	-98.473%
2024-12-23	5.6500	5.6500	5.6500	5.6500	-11.024%	4	178	-98.230%
2024-12-20	6.3500	6.3500	6.3500	6.3500	+8.547%	2	174	-98.425%
2024-12-18	5.8500	5.8500	5.8500	5.8500	+10.586%	3	174	-98.291%
2024-12-12	5.2500	5.3800	5.2500	5.2900	+7.959%	19	174	-98.110%
2024-12-09	4.9000	4.9000	4.9000	4.9000	-18.605%	5	161	-97.959%
2024-12-05	6.0200	6.0200	6.0200	6.0200	+10.459%	9	161	-98.339%
2024-11-27	5.4200	5.4500	5.4200	5.4500	-1.625%	5	170	-98.165%
2024-11-26	5.5400	5.5400	5.5400	5.5400	-7.667%	1	170	-98.195%
2024-11-22	5.9200	6.0000	5.8500	6.0000	+16.054%	16	169	-98.333%
2024-11-19	5.1700	5.1700	5.1700	5.1700	+62.579%	1	163	-98.066%
2024-10-11	3.1800	3.1800	3.1800	3.1800	-3.927%	2	162	-96.855%
2024-10-08	3.3500	3.3500	3.3100	3.3100	-12.434%	2	162	-96.979%
2024-09-30	3.6500	3.7800	3.5500	3.7800	+6.180%	19	162	-97.354%
2024-09-27	3.3500	3.5600	3.3500	3.5600	-3.261%	20	155	-97.191%
2024-09-26	3.5500	3.6800	3.5000	3.6800	-16.364%	76	151	-97.283%
2024-09-24	4.5100	4.5100	4.4000	4.4000	-16.981%	7	87	-97.727%
2024-09-23	5.0500	5.3000	5.0500	5.3000	-2.752%	5	88	-98.113%
2024-09-20	5.5000	5.5000	5.4500	5.4500	-1.802%	6	85	-98.165%
2024-09-19	5.7000	5.7000	5.5500	5.5500	-10.484%	7	85	-98.198%
2024-09-18	6.2000	6.2000	6.2000	6.2000	-3.125%	10	91	-98.387%
2024-09-13	6.4000	6.4000	6.4000	6.4000	+4.918%	2	81	-98.438%
2024-09-12	6.1000	6.1000	6.1000	6.1000	-7.716%	1	82	-98.361%
2024-09-10	6.6100	6.6100	6.6100	6.6100	-1.343%	1	81	-98.487%
2024-09-04	6.7000	6.7000	6.7000	6.7000	-1.903%	6	81	-98.507%
2024-09-03	6.8300	6.8300	6.8300	6.8300	+3.642%	3	75	-98.536%
2024-08-30	6.5900	6.5900	6.5900	6.5900	-4.493%	2	75	-98.483%
2024-08-29	6.9000	6.9000	6.9000	6.9000	+14.428%	3	75	-98.551%
2024-08-23	5.9700	6.0300	5.9700	6.0300	-7.231%	20	72	-98.342%
2024-08-21	6.5000	6.5000	6.5000	6.5000	-3.704%	1	72	-98.462%
2024-08-20	6.7500	6.7500	6.7500	6.7500	+10.656%	16	71	-98.519%
2024-08-19	6.3000	6.3000	6.1000	6.1000	-1.929%	3	55	-98.361%
2024-08-16	6.2200	6.2200	6.2200	6.2200	-14.911%	6	55	-98.392%
2024-08-14	7.3100	7.3100	7.3100	7.3100	-12.976%	4	55	-98.632%
2024-08-02	8.4000	8.4000	8.4000	8.4000	+7.692%	10	55	-98.810%
2024-08-01	7.8000	7.8000	7.8000	7.8000	+4.698%	35	60	-98.718%
2024-07-31	7.2100	7.4500	7.2100	7.4500	-9.146%	3	89	-98.658%
2024-07-25	8.2000	8.2000	8.2000	8.2000	-1.442%	6	90	-98.780%
2024-07-24	8.1500	8.3200	8.1500	8.3200	+2.716%	16	95	-98.798%
2024-07-23	8.1000	8.1000	8.1000	8.1000	+1.250%	2	109	-98.765%
2024-07-18	8.0000	8.0000	8.0000	8.0000	+1.652%	1	107	-98.750%
2024-07-16	7.8700	7.8700	7.8700	7.8700	0.000%	13	107	-98.729%
2024-07-15	7.9900	7.9900	7.8700	7.8700	-8.488%	17	94	-98.729%
2024-07-02	8.6000	8.6000	8.6000	8.6000	-3.695%	17	79	-98.837%
2024-07-01	8.9000	8.9300	8.6000	8.9300	+2.644%	10	67	-98.880%
2024-06-27	8.7000	8.7000	8.7000	8.7000	+3.448%	5	57	-98.851%
2024-06-26	8.4100	8.4100	8.4100	8.4100	-2.209%	1	52	-98.811%
2024-06-25	7.8000	8.6000	7.8000	8.6000	0.000%	66	51	-98.837%