Dark

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

EOD

Oct 1, 2026

0.27000.000%(0.0000)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2700	0.2700	0.2700	0.2700	0.000%	500	2,741	0.000%
2026-09-30	0.2700	0.2700	0.2700	0.2700	-3.571%	1	3,210	0.000%
2026-09-29	0.2800	0.2800	0.2800	0.2800	+12.000%	1	3,211	-3.571%
2026-09-28	0.2500	0.2500	0.2500	0.2500	-7.407%	1	3,211	+8.000%
2026-09-25	0.2400	0.2700	0.2200	0.2700	0.000%	11	3,211	0.000%
2026-09-23	0.2100	0.3100	0.2100	0.2700	+28.571%	1,503	3,220	0.000%
2026-09-21	0.2500	0.2500	0.2100	0.2100	-27.586%	2	2,904	+28.571%
2026-09-18	0.4100	0.4100	0.2800	0.2900	-35.556%	43	2,902	-6.897%
2026-09-16	0.4500	0.4500	0.4500	0.4500	+7.143%	1	2,887	-40.000%
2026-09-15	0.4200	0.4200	0.4200	0.4200	+7.692%	1	2,887	-35.714%
2026-09-14	0.3900	0.3900	0.3900	0.3900	-2.500%	10	2,887	-30.769%
2026-09-10	0.4300	0.4300	0.4000	0.4000	+5.263%	4	2,882	-32.500%
2026-09-09	0.3600	0.3800	0.3600	0.3800	+18.750%	2	2,883	-28.947%
2026-09-03	0.3400	0.3400	0.3200	0.3200	-3.030%	3	2,881	-15.625%
2026-09-02	0.3300	0.3300	0.3300	0.3300	-5.714%	2	2,880	-18.182%
2026-08-25	0.3500	0.3500	0.3500	0.3500	+25.000%	1	2,879	-22.857%
2026-08-21	0.2700	0.2900	0.2700	0.2800	+86.667%	6	2,878	-3.571%
2026-08-20	0.1500	0.1500	0.1300	0.1500	-37.500%	52	2,875	+80.000%
2026-08-19	0.2400	0.2400	0.2400	0.2400	+9.091%	1	2,860	+12.500%
2026-08-18	0.2000	0.2300	0.2000	0.2200	-15.385%	42	2,860	+22.727%
2026-08-14	0.2300	0.2700	0.2300	0.2600	-3.704%	7	2,891	+3.846%
2026-08-12	0.2700	0.2700	0.2700	0.2700	+3.846%	1	2,892	0.000%
2026-08-11	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,892	+3.846%
2026-08-10	0.3100	0.3400	0.2800	0.2800	-17.647%	140	2,893	-3.571%
2026-08-07	0.3500	0.3500	0.3400	0.3400	-15.000%	89	2,839	-20.588%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+2.564%	10	2,750	-32.500%
2026-08-04	0.4100	0.4100	0.3900	0.3900	-11.364%	82	2,760	-30.769%
2026-08-03	0.5700	0.5700	0.4300	0.4400	-27.869%	9	2,730	-38.636%
2026-07-31	0.5900	0.6100	0.5600	0.6100	-26.506%	59	2,735	-55.738%
2026-07-30	0.9300	0.9300	0.8300	0.8300	+3.750%	6	2,721	-67.470%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-8.046%	1	2,715	-66.250%
2026-07-28	0.8700	0.8700	0.8700	0.8700	-25.641%	5	2,715	-68.966%
2026-07-24	1.1700	1.1700	1.1700	1.1700	+10.377%	750	2,710	-76.923%
2026-07-23	1.0300	1.1500	0.9600	1.0600	+16.484%	79	2,710	-74.528%
2026-07-21	0.9800	0.9800	0.9000	0.9100	+12.346%	11	2,702	-70.330%
2026-07-20	1.0000	1.0000	0.8100	0.8100	-22.857%	1,751	3,053	-66.667%
2026-07-17	1.0800	1.0800	1.0500	1.0500	0.000%	2	2,704	-74.286%
2026-07-15	1.0000	1.0500	1.0000	1.0500	-14.634%	3	2,704	-74.286%
2026-07-14	1.2300	1.2300	1.2300	1.2300	-6.107%	30	2,707	-78.049%
2026-07-13	1.3400	1.3400	1.2700	1.3100	-2.963%	8	2,706	-79.389%
2026-07-10	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,706	-80.000%
2026-07-09	1.5200	1.5200	1.4500	1.4500	-12.121%	4	2,707	-81.379%
2026-07-08	2.0900	2.0900	1.6500	1.6500	-40.433%	38	2,707	-83.636%
2026-07-07	2.7700	2.7700	2.7700	2.7700	-4.152%	1	2,704	-90.253%
2026-07-06	2.9300	2.9300	2.8600	2.8900	-12.424%	5	2,703	-90.657%
2026-07-02	3.1500	3.3000	3.1500	3.3000	+15.385%	49	2,694	-91.818%
2026-07-01	3.2100	3.2100	2.7400	2.8600	-8.917%	27	2,694	-90.559%
2026-06-30	3.1200	3.1400	3.1200	3.1400	-7.647%	4	2,698	-91.401%
2026-06-29	3.2000	3.4000	3.1500	3.4000	-2.857%	70	2,696	-92.059%
2026-06-26	3.5700	3.5700	3.3000	3.5000	+2.941%	44	2,667	-92.286%
2026-06-25	3.2500	3.4000	3.2500	3.4000	+41.667%	61	2,642	-92.059%
2026-06-24	2.2600	2.4000	2.2600	2.4000	+20.000%	14	4,608	-88.750%
2026-06-23	2.0500	2.0500	2.0000	2.0000	+14.286%	2,501	2,597	-86.500%
2026-06-22	1.7200	1.7500	1.7200	1.7500	+4.790%	3	96	-84.571%
2026-06-18	1.4500	1.6700	1.4500	1.6700	+14.384%	12	85	-83.832%
2026-06-17	1.4600	1.4600	1.4600	1.4600	+2.817%	1	85	-81.507%
2026-06-16	1.5000	1.5000	1.4200	1.4200	-7.792%	2	85	-80.986%
2026-06-12	1.5400	1.5400	1.5400	1.5400	-4.348%	5	85	-82.468%
2026-06-11	1.5500	1.6300	1.5500	1.6100	+46.364%	7	85	-83.230%
2026-06-05	1.0000	1.1000	1.0000	1.1000	+19.565%	10	78	-75.455%
2026-05-29	0.9200	0.9200	0.9200	0.9200	+13.580%	1	71	-70.652%
2026-05-28	0.8100	0.8100	0.8100	0.8100	-3.571%	10	71	-66.667%
2026-05-21	0.8400	0.8400	0.8400	0.8400	+13.514%	1	61	-67.857%
2026-05-20	0.7400	0.7400	0.7400	0.7400	+5.714%	1	60	-63.514%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-59.064%	2	60	-61.429%
2026-04-08	1.7100	1.7100	1.7100	1.7100	-22.273%	1	58	-84.211%
2026-04-07	2.0000	2.2000	2.0000	2.2000	+6.796%	2	59	-87.727%
2026-04-02	1.9500	2.0600	1.9500	2.0600	+7.853%	2	55	-86.893%
2026-04-01	1.9100	1.9100	1.9100	1.9100	+5.525%	3	55	-85.864%
2026-03-31	2.0600	2.0600	1.8100	1.8100	-9.500%	2	52	-85.083%
2026-03-27	1.8000	2.0000	1.8000	2.0000	+11.111%	4	51	-86.500%
2026-03-26	1.7000	1.8000	1.7000	1.8000	+24.138%	2	47	-85.000%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-12.121%	1	45	-81.379%
2026-03-24	1.6500	1.6500	1.6500	1.6500	-8.333%	2	46	-83.636%
2026-03-20	1.7000	1.8000	1.7000	1.8000	+5.882%	2	45	-85.000%
2026-03-19	1.6300	1.7000	1.5400	1.7000	+41.667%	4	43	-84.118%
2026-03-17	1.2000	1.2000	1.2000	1.2000	-12.409%	1	40	-77.500%
2026-03-16	1.3700	1.3700	1.3700	1.3700	-8.667%	1	41	-80.292%
2026-03-12	1.5000	1.5000	1.5000	1.5000	+10.294%	1	41	-82.000%
2026-03-11	1.4000	1.4000	1.3600	1.3600	-15.528%	2	40	-80.147%
2026-03-09	1.6100	1.6100	1.6100	1.6100	+0.625%	1	38	-83.230%
2026-03-05	1.6000	1.6000	1.6000	1.6000	+23.077%	1	39	-83.125%
2026-03-04	1.2600	1.3000	1.2600	1.3000	+3.175%	3	38	-79.231%
2026-03-03	1.1000	1.2600	1.1000	1.2600	+50.000%	7	36	-78.571%
2026-03-02	0.8400	0.8400	0.8400	0.8400	+5.000%	1	29	-67.857%
2026-02-26	0.8400	0.8700	0.8000	0.8000	+5.263%	5	28	-66.250%
2026-02-25	0.7500	0.7600	0.7500	0.7600	+1.333%	2	35	-64.474%
2026-02-05	0.7500	0.7500	0.7500	0.7500	+10.294%	1	35	-64.000%
2026-02-04	0.6800	0.6800	0.6800	0.6800	-21.839%	1	36	-60.294%
2026-01-09	0.7400	0.8700	0.7400	0.8700	+17.568%	11	35	-68.966%
2026-01-07	0.8400	0.8400	0.7300	0.7400	+2.778%	5	24	-63.514%
2025-12-26	0.7400	0.7400	0.7200	0.7200	-6.494%	3	19	-62.500%
2025-10-09	0.7700	0.7700	0.7700	0.7700	-50.323%	6	16	-64.935%
2025-09-12	1.5500	1.5500	1.5500	1.5500	-39.216%	2	16	-82.581%
2025-08-14	2.5500	2.5500	2.5500	2.5500	+10.390%	5	14	-89.412%
2025-08-13	2.3100	2.3100	2.3100	2.3100	-20.619%	1	11	-88.312%
2025-08-11	2.8200	2.9100	2.8200	2.9100	+3.929%	3	12	-90.722%
2025-07-23	2.8000	2.8000	2.8000	2.8000	-39.130%	2	11	-90.357%
2025-07-09	4.5000	4.6000	4.5000	4.6000	+13.022%	14	9	-94.130%
2025-07-03	4.0700	4.0700	4.0700	4.0700	+4.359%	1	5	-93.366%
2025-07-02	3.9000	3.9000	3.9000	3.9000	+1.299%	5	5	-93.077%
2025-05-22	3.8500	3.8500	3.8500	3.8500	-9.412%	1	561	-92.987%
2025-05-05	4.2000	4.2500	4.2000	4.2500	-30.328%	2	560	-93.647%
2025-04-22	6.1000	6.1000	6.1000	6.1000	-4.688%	1	561	-95.574%
2025-04-17	6.4000	6.4000	6.4000	6.4000	-4.478%	1	562	-95.781%
2025-04-16	6.7000	6.7000	6.7000	6.7000	+11.667%	15	562	-95.970%
2025-04-14	6.0000	6.0000	6.0000	6.0000	-34.426%	2	559	-95.500%
2025-04-08	9.4200	9.4200	9.1500	9.1500	+26.907%	2	561	-97.049%
2025-04-07	7.2100	7.2100	7.2100	7.2100	+88.251%	1	561	-96.255%
2025-03-20	3.6200	3.8300	3.6200	3.8300	-9.456%	2	560	-92.950%
2025-03-10	4.2300	4.2300	4.2300	4.2300	+17.175%	2	560	-93.617%
2025-02-20	3.6500	3.6500	3.6100	3.6100	-9.750%	2	562	-92.521%
2025-02-18	4.0000	4.0000	4.0000	4.0000	-19.355%	1	562	-93.250%
2025-02-12	4.7800	4.9600	4.7800	4.9600	-27.059%	2	562	-94.556%
2025-02-06	6.8000	6.8000	6.8000	6.8000	+0.741%	15	563	-96.029%
2025-02-05	6.7500	6.7500	6.7500	6.7500	+3.369%	1	563	-96.000%
2025-01-30	6.5300	6.5300	6.5300	6.5300	-22.722%	1	564	-95.865%
2025-01-27	8.5900	8.6500	8.4500	8.4500	-7.448%	7	564	-96.805%
2025-01-22	9.1300	9.1300	9.1300	9.1300	-3.895%	1	566	-97.043%
2025-01-17	9.4700	9.5000	9.4700	9.5000	-10.546%	16	566	-97.158%
2025-01-13	10.6200	10.6200	10.6200	10.6200	-0.282%	4	566	-97.458%
2025-01-10	10.4500	10.6500	10.4500	10.6500	+8.122%	40	566	-97.465%
2025-01-08	9.8500	9.8500	9.8500	9.8500	+4.123%	2	564	-97.259%
2025-01-07	9.4600	9.4600	9.4600	9.4600	-0.839%	10	564	-97.146%
2024-12-31	9.5500	9.5500	9.5400	9.5400	+0.421%	6	560	-97.170%
2024-12-27	9.5000	9.5000	9.5000	9.5000	+3.939%	20	560	-97.158%
2024-12-26	9.1400	9.1400	9.1400	9.1400	-11.176%	1	560	-97.046%
2024-12-20	10.2900	10.2900	10.2900	10.2900	+14.333%	3	560	-97.376%
2024-12-18	9.0000	9.0000	9.0000	9.0000	-1.099%	2	560	-97.000%
2024-12-16	9.1000	9.1000	9.1000	9.1000	+5.814%	10	560	-97.033%
2024-12-10	8.6000	8.6000	8.6000	8.6000	+8.586%	1	560	-96.860%
2024-12-09	7.9500	7.9500	7.9200	7.9200	-15.294%	13	560	-96.591%
2024-12-06	9.1500	9.3500	9.1500	9.3500	-5.746%	32	560	-97.112%
2024-12-05	9.9200	9.9200	9.9200	9.9200	+2.585%	6	560	-97.278%
2024-12-04	9.6700	9.6700	9.6700	9.6700	+3.978%	1	560	-97.208%
2024-12-02	9.3000	9.3000	9.3000	9.3000	+4.377%	20	560	-97.097%
2024-11-29	8.9200	8.9200	8.9100	8.9100	-8.144%	4	570	-96.970%
2024-11-22	9.8600	9.8600	9.7000	9.7000	+9.357%	6	571	-97.216%
2024-11-20	8.9500	8.9500	8.8600	8.8700	+0.795%	5	570	-96.956%
2024-11-19	8.8000	8.8000	8.8000	8.8000	+4.513%	1	570	-96.932%
2024-11-18	8.4200	8.4200	8.4200	8.4200	-0.355%	20	570	-96.793%
2024-11-15	8.4500	8.4500	8.4500	8.4500	+28.811%	4	570	-96.805%
2024-10-22	6.5400	6.5800	6.5300	6.5600	+19.273%	52	570	-95.884%
2024-10-08	5.7000	5.7000	5.5000	5.5000	-1.079%	14	518	-95.091%
2024-10-04	5.5600	5.5600	5.5600	5.5600	-3.304%	8	526	-95.144%
2024-10-01	5.7500	5.7500	5.7500	5.7500	-1.877%	5	526	-95.304%
2024-09-30	5.6700	5.9100	5.3500	5.8600	+4.643%	16	531	-95.392%
2024-09-27	5.6000	5.6000	5.6000	5.6000	-3.448%	548	524	-95.179%
2024-09-26	6.2000	6.2000	5.7700	5.8000	-22.667%	11	250	-95.345%
2024-09-25	7.4000	7.5000	7.3500	7.5000	+6.383%	46	250	-96.400%
2024-09-24	7.6600	7.6600	7.0500	7.0500	-14.442%	30	225	-96.170%
2024-09-23	8.3400	8.3900	8.2400	8.2400	-8.241%	6	205	-96.723%
2024-09-19	9.0700	9.0700	8.9800	8.9800	-9.201%	4	204	-96.993%
2024-09-17	9.8900	9.8900	9.8900	9.8900	-0.101%	2	201	-97.270%
2024-09-12	9.9000	9.9000	9.9000	9.9000	0.000%	5	203	-97.273%
2024-09-10	10.4800	10.4800	9.9000	9.9000	-10.000%	7	203	-97.273%
2024-09-09	11.0000	11.0000	11.0000	11.0000	-1.961%	5	203	-97.545%
2024-09-06	11.2200	11.2200	11.2200	11.2200	+3.506%	2	203	-97.594%
2024-09-04	10.8400	10.8400	10.8400	10.8400	+2.264%	1	203	-97.509%
2024-09-03	10.6000	10.6000	10.6000	10.6000	-5.018%	5	203	-97.453%
2024-08-29	11.1600	11.1600	11.1600	11.1600	+4.299%	1	203	-97.581%
2024-08-26	10.7000	10.7000	10.7000	10.7000	+9.744%	5	204	-97.477%
2024-08-23	9.7000	9.7500	9.7000	9.7500	-5.340%	64	204	-97.231%
2024-08-22	10.3000	10.3000	10.3000	10.3000	+0.980%	1	175	-97.379%
2024-08-21	10.0500	10.2000	9.6500	10.2000	+2.000%	28	175	-97.353%
2024-08-19	9.6500	10.0000	9.4700	10.0000	+2.564%	7	162	-97.300%
2024-08-16	10.1500	10.2000	9.7500	9.7500	-8.019%	38	162	-97.231%
2024-08-15	10.4500	10.6000	10.4500	10.6000	-6.195%	7	162	-97.453%
2024-08-14	11.3000	11.3000	11.3000	11.3000	-5.042%	1	162	-97.611%
2024-08-08	11.9000	11.9000	11.9000	11.9000	-11.852%	3	162	-97.731%
2024-08-05	13.5000	13.5000	13.5000	13.5000	+8.871%	10	162	-98.000%
2024-08-02	12.4000	12.8500	12.4000	12.4000	+4.641%	88	162	-97.823%
2024-08-01	11.8500	11.8500	11.8500	11.8500	+3.493%	1	181	-97.722%
2024-07-31	11.5000	11.5000	11.4500	11.4500	-0.435%	113	180	-97.642%
2024-07-29	11.7000	11.7000	11.5000	11.5000	-9.804%	72	293	-97.652%
2024-07-23	12.7500	12.7500	12.7500	12.7500	+3.239%	1	283	-97.882%
2024-07-22	12.3500	12.3500	12.3500	12.3500	-1.200%	11	282	-97.814%
2024-07-17	12.1000	12.5000	12.0500	12.5000	+4.167%	21	293	-97.840%
2024-07-16	12.0100	12.0100	11.9500	12.0000	-0.415%	69	279	-97.750%
2024-07-15	11.9500	12.0500	11.9000	12.0500	+3.879%	40	234	-97.759%
2024-07-12	11.6900	11.6900	11.2500	11.6000	-1.277%	242	194	-97.672%
2024-07-11	12.2000	12.2000	11.7500	11.7500	-9.754%	33	70	-97.702%
2024-07-09	13.0200	13.0200	13.0200	13.0200	+1.878%	1	51	-97.926%
2024-07-08	13.4000	13.4000	12.7800	12.7800	-1.994%	13	51	-97.887%
2024-07-05	13.1000	13.1000	13.0400	13.0400	+2.275%	14	38	-97.929%
2024-07-03	12.7000	12.8500	12.7000	12.7500	-1.923%	30	8	-97.882%
2024-07-02	13.0000	13.0000	13.0000	13.0000	-3.704%	1	8	-97.923%
2024-06-27	13.5000	13.5000	13.5000	13.5000	+2.818%	3	7	-98.000%
2024-06-26	13.1300	13.1300	13.1300	13.1300	+0.229%	1	4	-97.944%
2024-06-25	13.1000	13.1000	13.1000	13.1000	0.000%	3	3	-97.939%