Dark

BABA20261218P75
BABA Dec 18 2026 75.00 Put (BABA261218P00075000)
option OPRA

EOD

Jul 30, 2026

0.8300+3.750%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.9300	0.9300	0.8300	0.8300	+3.750%	6	2,721	0.000%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-8.046%	1	2,715	+3.750%
2026-07-28	0.8700	0.8700	0.8700	0.8700	-25.641%	5	2,715	-4.598%
2026-07-24	1.1700	1.1700	1.1700	1.1700	+10.377%	750	2,710	-29.060%
2026-07-23	1.0300	1.1500	0.9600	1.0600	+16.484%	79	2,710	-21.698%
2026-07-21	0.9800	0.9800	0.9000	0.9100	+12.346%	11	2,702	-8.791%
2026-07-20	1.0000	1.0000	0.8100	0.8100	-22.857%	1,751	3,053	+2.469%
2026-07-17	1.0800	1.0800	1.0500	1.0500	0.000%	2	2,704	-20.952%
2026-07-15	1.0000	1.0500	1.0000	1.0500	-14.634%	3	2,704	-20.952%
2026-07-14	1.2300	1.2300	1.2300	1.2300	-6.107%	30	2,707	-32.520%
2026-07-13	1.3400	1.3400	1.2700	1.3100	-2.963%	8	2,706	-36.641%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,706	-38.519%
2026-07-09	1.5200	1.5200	1.4500	1.4500	-12.121%	4	2,707	-42.759%
2026-07-08	2.0900	2.0900	1.6500	1.6500	-40.433%	38	2,707	-49.697%
2026-07-07	2.7700	2.7700	2.7700	2.7700	-4.152%	1	2,704	-70.036%
2026-07-06	2.9300	2.9300	2.8600	2.8900	-12.424%	5	2,703	-71.280%
2026-07-02	3.1500	3.3000	3.1500	3.3000	+15.385%	49	2,694	-74.848%
2026-07-01	3.2100	3.2100	2.7400	2.8600	-8.917%	27	2,694	-70.979%
2026-06-30	3.1200	3.1400	3.1200	3.1400	-7.647%	4	2,698	-73.567%
2026-06-29	3.2000	3.4000	3.1500	3.4000	-2.857%	70	2,696	-75.588%
2026-06-26	3.5700	3.5700	3.3000	3.5000	+2.941%	44	2,667	-76.286%
2026-06-25	3.2500	3.4000	3.2500	3.4000	+41.667%	61	2,642	-75.588%
2026-06-24	2.2600	2.4000	2.2600	2.4000	+20.000%	14	4,608	-65.417%
2026-06-23	2.0500	2.0500	2.0000	2.0000	+14.286%	2,501	2,597	-58.500%
2026-06-22	1.7200	1.7500	1.7200	1.7500	+4.790%	3	96	-52.571%
2026-06-18	1.4500	1.6700	1.4500	1.6700	+14.384%	12	85	-50.299%
2026-06-17	1.4600	1.4600	1.4600	1.4600	+2.817%	1	85	-43.151%
2026-06-16	1.5000	1.5000	1.4200	1.4200	-7.792%	2	85	-41.549%
2026-06-12	1.5400	1.5400	1.5400	1.5400	-4.348%	5	85	-46.104%
2026-06-11	1.5500	1.6300	1.5500	1.6100	+46.364%	7	85	-48.447%
2026-06-05	1.0000	1.1000	1.0000	1.1000	+19.565%	10	78	-24.545%
2026-05-29	0.9200	0.9200	0.9200	0.9200	+13.580%	1	71	-9.783%
2026-05-28	0.8100	0.8100	0.8100	0.8100	-3.571%	10	71	+2.469%
2026-05-21	0.8400	0.8400	0.8400	0.8400	+13.514%	1	61	-1.190%
2026-05-20	0.7400	0.7400	0.7400	0.7400	+5.714%	1	60	+12.162%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-59.064%	2	60	+18.571%
2026-04-08	1.7100	1.7100	1.7100	1.7100	-22.273%	1	58	-51.462%
2026-04-07	2.0000	2.2000	2.0000	2.2000	+6.796%	2	59	-62.273%
2026-04-02	1.9500	2.0600	1.9500	2.0600	+7.853%	2	55	-59.709%
2026-04-01	1.9100	1.9100	1.9100	1.9100	+5.525%	3	55	-56.545%
2026-03-31	2.0600	2.0600	1.8100	1.8100	-9.500%	2	52	-54.144%
2026-03-27	1.8000	2.0000	1.8000	2.0000	+11.111%	4	51	-58.500%
2026-03-26	1.7000	1.8000	1.7000	1.8000	+24.138%	2	47	-53.889%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-12.121%	1	45	-42.759%
2026-03-24	1.6500	1.6500	1.6500	1.6500	-8.333%	2	46	-49.697%
2026-03-20	1.7000	1.8000	1.7000	1.8000	+5.882%	2	45	-53.889%
2026-03-19	1.6300	1.7000	1.5400	1.7000	+41.667%	4	43	-51.176%
2026-03-17	1.2000	1.2000	1.2000	1.2000	-12.409%	1	40	-30.833%
2026-03-16	1.3700	1.3700	1.3700	1.3700	-8.667%	1	41	-39.416%
2026-03-12	1.5000	1.5000	1.5000	1.5000	+10.294%	1	41	-44.667%
2026-03-11	1.4000	1.4000	1.3600	1.3600	-15.528%	2	40	-38.971%
2026-03-09	1.6100	1.6100	1.6100	1.6100	+0.625%	1	38	-48.447%
2026-03-05	1.6000	1.6000	1.6000	1.6000	+23.077%	1	39	-48.125%
2026-03-04	1.2600	1.3000	1.2600	1.3000	+3.175%	3	38	-36.154%
2026-03-03	1.1000	1.2600	1.1000	1.2600	+50.000%	7	36	-34.127%
2026-03-02	0.8400	0.8400	0.8400	0.8400	+5.000%	1	29	-1.190%
2026-02-26	0.8400	0.8700	0.8000	0.8000	+5.263%	5	28	+3.750%
2026-02-25	0.7500	0.7600	0.7500	0.7600	+1.333%	2	35	+9.211%
2026-02-05	0.7500	0.7500	0.7500	0.7500	+10.294%	1	35	+10.667%
2026-02-04	0.6800	0.6800	0.6800	0.6800	-21.839%	1	36	+22.059%
2026-01-09	0.7400	0.8700	0.7400	0.8700	+17.568%	11	35	-4.598%
2026-01-07	0.8400	0.8400	0.7300	0.7400	+2.778%	5	24	+12.162%
2025-12-26	0.7400	0.7400	0.7200	0.7200	-6.494%	3	19	+15.278%
2025-10-09	0.7700	0.7700	0.7700	0.7700	-50.323%	6	16	+7.792%
2025-09-12	1.5500	1.5500	1.5500	1.5500	-39.216%	2	16	-46.452%
2025-08-14	2.5500	2.5500	2.5500	2.5500	+10.390%	5	14	-67.451%
2025-08-13	2.3100	2.3100	2.3100	2.3100	-20.619%	1	11	-64.069%
2025-08-11	2.8200	2.9100	2.8200	2.9100	+3.929%	3	12	-71.478%
2025-07-23	2.8000	2.8000	2.8000	2.8000	-39.130%	2	11	-70.357%
2025-07-09	4.5000	4.6000	4.5000	4.6000	+13.022%	14	9	-81.957%
2025-07-03	4.0700	4.0700	4.0700	4.0700	+4.359%	1	5	-79.607%
2025-07-02	3.9000	3.9000	3.9000	3.9000	+1.299%	5	5	-78.718%
2025-05-22	3.8500	3.8500	3.8500	3.8500	-9.412%	1	561	-78.442%
2025-05-05	4.2000	4.2500	4.2000	4.2500	-30.328%	2	560	-80.471%
2025-04-22	6.1000	6.1000	6.1000	6.1000	-4.688%	1	561	-86.393%
2025-04-17	6.4000	6.4000	6.4000	6.4000	-4.478%	1	562	-87.031%
2025-04-16	6.7000	6.7000	6.7000	6.7000	+11.667%	15	562	-87.612%
2025-04-14	6.0000	6.0000	6.0000	6.0000	-34.426%	2	559	-86.167%
2025-04-08	9.4200	9.4200	9.1500	9.1500	+26.907%	2	561	-90.929%
2025-04-07	7.2100	7.2100	7.2100	7.2100	+88.251%	1	561	-88.488%
2025-03-20	3.6200	3.8300	3.6200	3.8300	-9.456%	2	560	-78.329%
2025-03-10	4.2300	4.2300	4.2300	4.2300	+17.175%	2	560	-80.378%
2025-02-20	3.6500	3.6500	3.6100	3.6100	-9.750%	2	562	-77.008%
2025-02-18	4.0000	4.0000	4.0000	4.0000	-19.355%	1	562	-79.250%
2025-02-12	4.7800	4.9600	4.7800	4.9600	-27.059%	2	562	-83.266%
2025-02-06	6.8000	6.8000	6.8000	6.8000	+0.741%	15	563	-87.794%
2025-02-05	6.7500	6.7500	6.7500	6.7500	+3.369%	1	563	-87.704%
2025-01-30	6.5300	6.5300	6.5300	6.5300	-22.722%	1	564	-87.289%
2025-01-27	8.5900	8.6500	8.4500	8.4500	-7.448%	7	564	-90.178%
2025-01-22	9.1300	9.1300	9.1300	9.1300	-3.895%	1	566	-90.909%
2025-01-17	9.4700	9.5000	9.4700	9.5000	-10.546%	16	566	-91.263%
2025-01-13	10.6200	10.6200	10.6200	10.6200	-0.282%	4	566	-92.185%
2025-01-10	10.4500	10.6500	10.4500	10.6500	+8.122%	40	566	-92.207%
2025-01-08	9.8500	9.8500	9.8500	9.8500	+4.123%	2	564	-91.574%
2025-01-07	9.4600	9.4600	9.4600	9.4600	-0.839%	10	564	-91.226%
2024-12-31	9.5500	9.5500	9.5400	9.5400	+0.421%	6	560	-91.300%
2024-12-27	9.5000	9.5000	9.5000	9.5000	+3.939%	20	560	-91.263%
2024-12-26	9.1400	9.1400	9.1400	9.1400	-11.176%	1	560	-90.919%
2024-12-20	10.2900	10.2900	10.2900	10.2900	+14.333%	3	560	-91.934%
2024-12-18	9.0000	9.0000	9.0000	9.0000	-1.099%	2	560	-90.778%
2024-12-16	9.1000	9.1000	9.1000	9.1000	+5.814%	10	560	-90.879%
2024-12-10	8.6000	8.6000	8.6000	8.6000	+8.586%	1	560	-90.349%
2024-12-09	7.9500	7.9500	7.9200	7.9200	-15.294%	13	560	-89.520%
2024-12-06	9.1500	9.3500	9.1500	9.3500	-5.746%	32	560	-91.123%
2024-12-05	9.9200	9.9200	9.9200	9.9200	+2.585%	6	560	-91.633%
2024-12-04	9.6700	9.6700	9.6700	9.6700	+3.978%	1	560	-91.417%
2024-12-02	9.3000	9.3000	9.3000	9.3000	+4.377%	20	560	-91.075%
2024-11-29	8.9200	8.9200	8.9100	8.9100	-8.144%	4	570	-90.685%
2024-11-22	9.8600	9.8600	9.7000	9.7000	+9.357%	6	571	-91.443%
2024-11-20	8.9500	8.9500	8.8600	8.8700	+0.795%	5	570	-90.643%
2024-11-19	8.8000	8.8000	8.8000	8.8000	+4.513%	1	570	-90.568%
2024-11-18	8.4200	8.4200	8.4200	8.4200	-0.355%	20	570	-90.143%
2024-11-15	8.4500	8.4500	8.4500	8.4500	+28.811%	4	570	-90.178%
2024-10-22	6.5400	6.5800	6.5300	6.5600	+19.273%	52	570	-87.348%
2024-10-08	5.7000	5.7000	5.5000	5.5000	-1.079%	14	518	-84.909%
2024-10-04	5.5600	5.5600	5.5600	5.5600	-3.304%	8	526	-85.072%
2024-10-01	5.7500	5.7500	5.7500	5.7500	-1.877%	5	526	-85.565%
2024-09-30	5.6700	5.9100	5.3500	5.8600	+4.643%	16	531	-85.836%
2024-09-27	5.6000	5.6000	5.6000	5.6000	-3.448%	548	524	-85.179%
2024-09-26	6.2000	6.2000	5.7700	5.8000	-22.667%	11	250	-85.690%
2024-09-25	7.4000	7.5000	7.3500	7.5000	+6.383%	46	250	-88.933%
2024-09-24	7.6600	7.6600	7.0500	7.0500	-14.442%	30	225	-88.227%
2024-09-23	8.3400	8.3900	8.2400	8.2400	-8.241%	6	205	-89.927%
2024-09-19	9.0700	9.0700	8.9800	8.9800	-9.201%	4	204	-90.757%
2024-09-17	9.8900	9.8900	9.8900	9.8900	-0.101%	2	201	-91.608%
2024-09-12	9.9000	9.9000	9.9000	9.9000	0.000%	5	203	-91.616%
2024-09-10	10.4800	10.4800	9.9000	9.9000	-10.000%	7	203	-91.616%
2024-09-09	11.0000	11.0000	11.0000	11.0000	-1.961%	5	203	-92.455%
2024-09-06	11.2200	11.2200	11.2200	11.2200	+3.506%	2	203	-92.602%
2024-09-04	10.8400	10.8400	10.8400	10.8400	+2.264%	1	203	-92.343%
2024-09-03	10.6000	10.6000	10.6000	10.6000	-5.018%	5	203	-92.170%
2024-08-29	11.1600	11.1600	11.1600	11.1600	+4.299%	1	203	-92.563%
2024-08-26	10.7000	10.7000	10.7000	10.7000	+9.744%	5	204	-92.243%
2024-08-23	9.7000	9.7500	9.7000	9.7500	-5.340%	64	204	-91.487%
2024-08-22	10.3000	10.3000	10.3000	10.3000	+0.980%	1	175	-91.942%
2024-08-21	10.0500	10.2000	9.6500	10.2000	+2.000%	28	175	-91.863%
2024-08-19	9.6500	10.0000	9.4700	10.0000	+2.564%	7	162	-91.700%
2024-08-16	10.1500	10.2000	9.7500	9.7500	-8.019%	38	162	-91.487%
2024-08-15	10.4500	10.6000	10.4500	10.6000	-6.195%	7	162	-92.170%
2024-08-14	11.3000	11.3000	11.3000	11.3000	-5.042%	1	162	-92.655%
2024-08-08	11.9000	11.9000	11.9000	11.9000	-11.852%	3	162	-93.025%
2024-08-05	13.5000	13.5000	13.5000	13.5000	+8.871%	10	162	-93.852%
2024-08-02	12.4000	12.8500	12.4000	12.4000	+4.641%	88	162	-93.306%
2024-08-01	11.8500	11.8500	11.8500	11.8500	+3.493%	1	181	-92.996%
2024-07-31	11.5000	11.5000	11.4500	11.4500	-0.435%	113	180	-92.751%
2024-07-29	11.7000	11.7000	11.5000	11.5000	-9.804%	72	293	-92.783%
2024-07-23	12.7500	12.7500	12.7500	12.7500	+3.239%	1	283	-93.490%
2024-07-22	12.3500	12.3500	12.3500	12.3500	-1.200%	11	282	-93.279%
2024-07-17	12.1000	12.5000	12.0500	12.5000	+4.167%	21	293	-93.360%
2024-07-16	12.0100	12.0100	11.9500	12.0000	-0.415%	69	279	-93.083%
2024-07-15	11.9500	12.0500	11.9000	12.0500	+3.879%	40	234	-93.112%
2024-07-12	11.6900	11.6900	11.2500	11.6000	-1.277%	242	194	-92.845%
2024-07-11	12.2000	12.2000	11.7500	11.7500	-9.754%	33	70	-92.936%
2024-07-09	13.0200	13.0200	13.0200	13.0200	+1.878%	1	51	-93.625%
2024-07-08	13.4000	13.4000	12.7800	12.7800	-1.994%	13	51	-93.505%
2024-07-05	13.1000	13.1000	13.0400	13.0400	+2.275%	14	38	-93.635%
2024-07-03	12.7000	12.8500	12.7000	12.7500	-1.923%	30	8	-93.490%
2024-07-02	13.0000	13.0000	13.0000	13.0000	-3.704%	1	8	-93.615%
2024-06-27	13.5000	13.5000	13.5000	13.5000	+2.818%	3	7	-93.852%
2024-06-26	13.1300	13.1300	13.1300	13.1300	+0.229%	1	4	-93.679%
2024-06-25	13.1000	13.1000	13.1000	13.1000	0.000%	3	3	-93.664%