Dark

BABA20261218P70
BABA Dec 18 2026 70.00 Put (BABA261218P00070000)
option OPRA

EOD

Oct 1, 2026

0.1200-29.412%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1200	0.1200	0.1200	0.1200	-29.412%	1	436	0.000%
2026-09-28	0.1700	0.1700	0.1700	0.1700	+13.333%	1	437	-29.412%
2026-09-25	0.1000	0.1500	0.1000	0.1500	+36.364%	10	437	-20.000%
2026-09-22	0.1500	0.1500	0.1100	0.1100	-26.667%	25	438	+9.091%
2026-09-18	0.1800	0.1800	0.1500	0.1500	-37.500%	16	431	-20.000%
2026-09-17	0.2400	0.2400	0.2400	0.2400	+20.000%	5	427	-50.000%
2026-09-11	0.2000	0.2000	0.2000	0.2000	0.000%	2	427	-40.000%
2026-09-10	0.2000	0.2000	0.2000	0.2000	+81.818%	5	427	-40.000%
2026-09-04	0.1100	0.1100	0.1100	0.1100	-65.625%	50	422	+9.091%
2026-09-03	0.3200	0.3200	0.3200	0.3200	+68.421%	5	422	-62.500%
2026-08-25	0.1900	0.1900	0.1900	0.1900	+5.556%	1	417	-36.842%
2026-08-24	0.1800	0.1800	0.1800	0.1800	+38.462%	5	416	-33.333%
2026-08-19	0.1700	0.1800	0.1200	0.1300	-27.778%	22	416	-7.692%
2026-08-10	0.1800	0.1800	0.1800	0.1800	-21.739%	5	419	-33.333%
2026-08-06	0.3100	0.3100	0.2300	0.2300	-4.167%	17	424	-47.826%
2026-08-05	0.2300	0.3100	0.2300	0.2400	-25.000%	9	427	-50.000%
2026-08-04	0.3200	0.3200	0.3200	0.3200	-21.951%	1	421	-62.500%
2026-07-31	0.4400	0.4400	0.4100	0.4100	-37.879%	3	421	-70.732%
2026-07-22	0.6500	0.6600	0.6500	0.6600	+1.538%	3	422	-81.818%
2026-07-21	0.6500	0.6500	0.6500	0.6500	-1.515%	1	422	-81.538%
2026-07-17	0.7700	0.7700	0.6600	0.6600	-4.348%	17	423	-81.818%
2026-07-15	0.6500	0.6900	0.6500	0.6900	-21.591%	5	440	-82.609%
2026-07-13	0.8800	0.8800	0.8800	0.8800	+7.317%	3	444	-86.364%
2026-07-10	0.8200	0.8200	0.8200	0.8200	-13.684%	1	444	-85.366%
2026-07-09	1.0700	1.0700	0.9500	0.9500	-24.000%	12	445	-87.368%
2026-07-08	1.2000	1.2500	1.2000	1.2500	-35.897%	2	435	-90.400%
2026-07-07	1.8500	1.9500	1.8500	1.9500	-2.500%	2	435	-93.846%
2026-07-06	2.0400	2.1500	2.0000	2.0000	-9.091%	8	435	-94.000%
2026-07-02	2.2000	2.2000	2.2000	2.2000	+11.111%	1	433	-94.545%
2026-07-01	1.9800	1.9800	1.9800	1.9800	-19.184%	2	433	-93.939%
2026-06-30	2.4500	2.4500	2.4500	2.4500	+2.083%	1	431	-95.102%
2026-06-29	2.2500	2.4000	2.2500	2.4000	0.000%	5	432	-95.000%
2026-06-26	2.3500	2.4000	2.2500	2.4000	+3.448%	129	426	-95.000%
2026-06-25	1.8200	2.3200	1.8200	2.3200	+45.000%	127	423	-94.828%
2026-06-24	1.3000	1.6000	1.3000	1.6000	+23.077%	69	371	-92.500%
2026-06-23	1.4000	1.4000	1.3000	1.3000	+13.043%	11	306	-90.769%
2026-06-22	1.1500	1.1500	1.1500	1.1500	+1.770%	1	296	-89.565%
2026-06-18	1.1000	1.1400	1.1000	1.1300	+9.709%	4	296	-89.381%
2026-06-17	1.0300	1.0300	1.0300	1.0300	+17.045%	101	296	-88.350%
2026-06-15	0.8800	0.8800	0.8800	0.8800	-20.000%	1	325	-86.364%
2026-06-11	0.9600	1.1000	0.9600	1.1000	+30.952%	20	325	-89.091%
2026-06-10	0.8400	0.8400	0.8400	0.8400	+6.329%	2	309	-85.714%
2026-06-09	0.7900	0.7900	0.7900	0.7900	+3.947%	3	307	-84.810%
2026-06-08	0.7600	0.7600	0.7600	0.7600	+52.000%	5	307	-84.211%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-31.507%	1	312	-76.000%
2026-05-05	0.6600	0.7300	0.6600	0.7300	-10.976%	8	313	-83.562%
2026-05-01	0.8200	0.8200	0.8200	0.8200	+9.333%	3	313	-85.366%
2026-04-24	0.7600	0.7600	0.7500	0.7500	-6.250%	10	313	-84.000%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-23.810%	1	313	-85.000%
2026-04-15	1.0500	1.0500	1.0500	1.0500	-14.634%	1	312	-88.571%
2026-04-08	1.2300	1.2300	1.2300	1.2300	-27.647%	1	313	-90.244%
2026-04-07	1.4000	1.7000	1.4000	1.7000	+13.333%	9	313	-92.941%
2026-04-06	1.5000	1.5000	1.5000	1.5000	+13.636%	1	308	-92.000%
2026-04-01	1.3200	1.3200	1.3200	1.3200	-6.383%	1	307	-90.909%
2026-03-31	1.4100	1.4100	1.4100	1.4100	-4.082%	3	307	-91.489%
2026-03-30	1.4800	1.4900	1.4700	1.4700	-2.000%	279	304	-91.837%
2026-03-27	1.3500	1.5000	1.3500	1.5000	+15.385%	8	105	-92.000%
2026-03-26	1.2000	1.3000	1.1600	1.3000	+8.333%	3	100	-90.769%
2026-03-24	1.1500	1.2000	1.1500	1.2000	-7.692%	5	97	-90.000%
2026-03-20	1.2000	1.3000	1.2000	1.3000	+16.071%	2	93	-90.769%
2026-03-19	1.2000	1.2000	1.0900	1.1200	+8.738%	17	92	-89.286%
2026-03-13	1.0500	1.0500	1.0300	1.0300	-4.630%	72	82	-88.350%
2026-03-11	1.0800	1.0800	1.0800	1.0800	-3.571%	1	20	-88.889%
2026-03-05	1.0800	1.1200	1.0500	1.1200	+15.464%	10	19	-89.286%
2026-03-04	0.9700	0.9700	0.9700	0.9700	+70.175%	2	16	-87.629%
2026-02-26	0.5800	0.6400	0.5700	0.5700	+3.636%	6	17	-78.947%
2026-02-25	0.5300	0.5500	0.5300	0.5500	+1.852%	2	14	-78.182%
2025-12-31	0.5400	0.5400	0.5400	0.5400	-32.500%	5	14	-77.778%
2025-11-24	0.8000	0.8000	0.8000	0.8000	-10.112%	10	14	-85.000%
2025-11-06	0.8500	0.8900	0.8500	0.8900	-4.301%	2	14	-86.517%
2025-11-05	0.9500	0.9500	0.9300	0.9300	-46.857%	2	14	-87.097%
2025-08-27	1.7500	1.7500	1.7500	1.7500	-12.935%	1	14	-93.143%
2025-08-18	2.0100	2.0100	2.0100	2.0100	-5.634%	1	14	-94.030%
2025-07-29	2.0600	2.1300	2.0600	2.1300	-12.705%	2	14	-94.366%
2025-07-17	2.4100	2.4400	2.4100	2.4400	-3.937%	2	13	-95.082%
2025-07-15	2.5400	2.5400	2.5400	2.5400	-16.172%	3	12	-95.276%
2025-07-14	3.0300	3.0300	3.0300	3.0300	-5.313%	3	15	-96.040%
2025-07-07	3.2000	3.2000	3.2000	3.2000	+4.235%	10	12	-96.250%
2025-06-20	3.0700	3.0700	3.0700	3.0700	+11.636%	4	2	-96.091%
2025-06-10	2.8600	2.8600	2.7500	2.7500	+1.852%	4	348	-95.636%
2025-06-09	2.7000	2.7000	2.7000	2.7000	-6.574%	1	348	-95.556%
2025-06-05	2.7400	2.8900	2.7400	2.8900	-12.424%	2	348	-95.848%
2025-05-28	3.3000	3.3000	3.3000	3.3000	+13.793%	1	348	-96.364%
2025-05-21	2.9300	2.9300	2.8200	2.9000	+3.571%	5	347	-95.862%
2025-05-20	2.9400	2.9500	2.7900	2.8000	-5.724%	6	345	-95.714%
2025-05-16	2.9700	2.9700	2.9700	2.9700	-13.411%	2	342	-95.960%
2025-05-05	3.4000	3.4300	3.4000	3.4300	+14.333%	2	342	-96.501%
2025-04-30	3.0000	3.0000	3.0000	3.0000	-63.636%	2	341	-96.000%
2025-04-09	8.7000	8.7000	8.2500	8.2500	+0.243%	18	341	-98.545%
2025-04-08	7.5500	8.3700	7.4500	8.2300	+15.915%	6	341	-98.542%
2025-04-07	7.1000	7.1000	7.1000	7.1000	+34.981%	6	339	-98.310%
2025-04-04	4.6000	5.2600	4.6000	5.2600	+85.866%	20	345	-97.719%
2025-03-26	2.9700	2.9700	2.8300	2.8300	+2.909%	2	347	-95.760%
2025-03-17	2.7500	2.7500	2.7500	2.7500	-8.333%	2	347	-95.636%
2025-03-06	3.0000	3.0000	3.0000	3.0000	+6.762%	5	350	-96.000%
2025-03-05	2.7700	2.8100	2.7700	2.8100	-15.616%	10	350	-95.730%
2025-03-04	3.3000	3.3300	3.3000	3.3300	-0.597%	2	356	-96.396%
2025-03-03	3.0100	3.3500	3.0100	3.3500	+25.940%	6	355	-96.418%
2025-02-27	2.6600	2.6600	2.6600	2.6600	-18.154%	1	358	-95.489%
2025-02-24	3.1600	3.2500	3.1600	3.2500	+16.071%	3	359	-96.308%
2025-02-20	2.8000	2.8000	2.8000	2.8000	-24.324%	2	359	-95.714%
2025-02-14	3.5800	3.7000	3.5800	3.7000	-0.270%	4	360	-96.757%
2025-02-12	3.7100	3.7100	3.7100	3.7100	-12.706%	1	360	-96.765%
2025-02-10	4.2500	4.2500	4.2500	4.2500	-21.296%	10	360	-97.176%
2025-02-05	5.3500	5.4000	5.3000	5.4000	+7.356%	3	350	-97.778%
2025-02-04	5.0300	5.0300	5.0300	5.0300	-9.369%	8	350	-97.614%
2025-01-31	5.2000	5.5500	5.2000	5.5500	-1.943%	12	342	-97.838%
2025-01-29	5.6000	5.8500	5.6000	5.6600	-33.018%	7	347	-97.880%
2025-01-13	8.4500	8.4500	8.4500	8.4500	+8.752%	5	350	-98.580%
2025-01-08	7.7700	7.7700	7.7700	7.7700	+1.569%	2	345	-98.456%
2024-12-18	7.6500	7.6500	7.6500	7.6500	+6.250%	35	345	-98.431%
2024-12-16	7.2000	7.2000	7.2000	7.2000	0.000%	1	344	-98.333%
2024-12-13	7.2000	7.2000	7.2000	7.2000	+10.092%	6	344	-98.333%
2024-11-27	6.5400	6.5400	6.5400	6.5400	-14.510%	1	340	-98.165%
2024-11-22	7.8600	7.8600	7.6500	7.6500	+18.974%	4	340	-98.431%
2024-11-18	6.4300	6.4300	6.4300	6.4300	+4.383%	1	339	-98.134%
2024-11-14	6.1600	6.1600	6.1600	6.1600	+5.842%	1	338	-98.052%
2024-11-12	5.8900	5.8900	5.8100	5.8200	+4.676%	5	338	-97.938%
2024-11-08	5.1000	5.5600	5.1000	5.5600	+13.701%	12	338	-97.842%
2024-11-07	4.8400	4.8900	4.8400	4.8900	-10.275%	8	333	-97.546%
2024-11-04	5.2000	5.4500	5.2000	5.4500	+1.301%	10	332	-97.798%
2024-10-25	5.3800	5.3800	5.3800	5.3800	+12.552%	2	336	-97.770%
2024-10-22	4.7800	4.7800	4.7800	4.7800	+1.702%	2	336	-97.490%
2024-10-16	4.8000	4.8000	4.7000	4.7000	-2.893%	11	335	-97.447%
2024-10-15	4.8400	4.8400	4.8400	4.8400	+12.037%	11	344	-97.521%
2024-10-04	4.3200	4.3200	4.3200	4.3200	-5.882%	2	344	-97.222%
2024-10-02	4.3000	4.5900	4.3000	4.5900	+5.517%	5	345	-97.386%
2024-10-01	4.3500	4.3500	4.3500	4.3500	-9.938%	2	341	-97.241%
2024-09-30	4.6000	4.8300	4.6000	4.8300	+8.539%	3	343	-97.516%
2024-09-27	4.3000	4.4500	4.3000	4.4500	-2.626%	16	343	-97.303%
2024-09-26	4.4500	4.5700	4.4500	4.5700	-25.691%	4	342	-97.374%
2024-09-25	5.8500	6.1500	5.8500	6.1500	+7.895%	14	339	-98.049%
2024-09-24	5.8500	5.8600	5.7000	5.7000	-16.176%	78	344	-97.895%
2024-09-23	6.7400	6.8100	6.6000	6.8000	-7.734%	10	345	-98.235%
2024-09-19	7.2500	7.4400	7.2500	7.3700	-5.026%	70	346	-98.372%
2024-09-17	7.8400	7.8400	7.7600	7.7600	+2.781%	4	287	-98.454%
2024-09-12	7.6000	7.6000	7.5500	7.5500	-7.362%	2	287	-98.411%
2024-09-11	8.2000	8.2000	8.1500	8.1500	-2.976%	8	285	-98.528%
2024-09-10	8.6000	8.6000	8.4000	8.4000	-7.182%	9	285	-98.571%
2024-09-09	9.0500	9.0500	9.0500	9.0500	+1.117%	2	276	-98.674%
2024-09-06	8.9500	8.9500	8.9500	8.9500	+2.874%	6	276	-98.659%
2024-09-04	8.7000	8.7000	8.7000	8.7000	-1.695%	2	276	-98.621%
2024-08-29	8.8500	8.8500	8.8500	8.8500	-5.348%	1	276	-98.644%
2024-08-28	9.3500	9.3500	9.3500	9.3500	+5.056%	1	275	-98.717%
2024-08-26	8.9000	8.9000	8.9000	8.9000	+12.658%	10	274	-98.652%
2024-08-23	7.9000	7.9000	7.9000	7.9000	-1.250%	2	274	-98.481%
2024-08-22	8.0000	8.0000	8.0000	8.0000	-0.621%	1	273	-98.500%
2024-08-21	8.0000	8.0500	8.0000	8.0500	-3.938%	3	272	-98.509%
2024-08-20	8.6000	8.6000	8.3800	8.3800	+8.831%	29	272	-98.568%
2024-08-19	7.6000	7.7000	7.6000	7.7000	-4.938%	4	244	-98.442%
2024-08-16	8.0000	8.1000	7.8500	8.1000	-10.000%	74	244	-98.519%
2024-08-15	9.0000	9.2500	8.8500	9.0000	+1.124%	8	212	-98.667%
2024-08-13	8.9000	8.9000	8.9000	8.9000	-4.711%	3	215	-98.652%
2024-08-12	9.0000	9.3400	8.8500	9.3400	+0.430%	6	212	-98.715%
2024-08-09	9.2000	9.3000	9.2000	9.3000	-8.374%	18	216	-98.710%
2024-08-08	10.1500	10.1500	10.1500	10.1500	-0.976%	2	225	-98.818%
2024-08-06	10.2500	10.2500	10.2500	10.2500	-1.442%	4	226	-98.829%
2024-08-05	10.9000	10.9000	10.4000	10.4000	-2.439%	25	230	-98.846%
2024-08-02	10.5900	10.6600	10.2800	10.6600	+12.211%	34	205	-98.874%
2024-08-01	8.9500	9.5000	8.9500	9.5000	+0.529%	6	211	-98.737%
2024-07-31	9.4500	9.4500	9.4500	9.4500	-0.526%	5	210	-98.730%
2024-07-30	9.5000	9.5000	9.5000	9.5000	0.000%	4	215	-98.737%
2024-07-29	9.5000	9.5000	9.5000	9.5000	-9.953%	10	211	-98.737%
2024-07-26	10.6500	10.6500	10.4500	10.5500	+7.325%	90	201	-98.863%
2024-07-18	10.4000	10.4000	9.8300	9.8300	+0.821%	3	156	-98.779%
2024-07-16	9.7500	9.7500	9.7500	9.7500	+2.094%	5	156	-98.769%
2024-07-15	9.7300	9.7300	9.5500	9.5500	+1.380%	4	151	-98.743%
2024-07-12	9.4000	9.5000	9.3800	9.4200	-2.887%	13	147	-98.726%
2024-07-11	9.9500	10.2500	9.6900	9.7000	-8.231%	13	140	-98.763%
2024-07-10	10.3500	10.5700	10.3500	10.5700	-0.283%	2	139	-98.865%
2024-07-09	10.5000	10.6000	10.5000	10.6000	-0.935%	4	140	-98.868%
2024-07-08	11.0000	11.3400	10.7000	10.7000	+0.943%	11	140	-98.879%
2024-07-05	10.6700	10.6800	10.6000	10.6000	+5.473%	12	135	-98.868%
2024-07-03	10.6400	10.6400	10.0500	10.0500	-7.116%	8	126	-98.806%
2024-07-02	10.8000	10.9500	10.8000	10.8200	-5.088%	6	126	-98.891%
2024-06-28	11.3000	11.4300	11.1000	11.4000	+3.167%	14	120	-98.947%
2024-06-27	10.6900	11.0500	10.6900	11.0500	+6.250%	112	115	-98.914%
2024-06-26	10.2400	10.4000	10.2400	10.4000	0.000%	3	3	-98.846%