Dark

BABA20261218P80
BABA Dec 18 2026 80.00 Put (BABA261218P00080000)
option OPRA

EOD

Jul 30, 2026

1.34+0.752%(+0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.3500	1.3500	1.3400	1.3400	+0.752%	2	726	0.000%
2026-07-29	1.3300	1.3300	1.3300	1.3300	+2.308%	1	727	+0.752%
2026-07-28	1.3400	1.3400	1.3000	1.3000	-16.129%	2	727	+3.077%
2026-07-24	1.5500	1.5500	1.5500	1.5500	-4.908%	1	728	-13.548%
2026-07-23	1.6300	1.6300	1.6300	1.6300	+18.978%	1	728	-17.791%
2026-07-22	1.5100	1.5100	1.3700	1.3700	-3.521%	4	728	-2.190%
2026-07-21	1.3700	1.4200	1.3100	1.4200	+9.231%	11	728	-5.634%
2026-07-20	1.3100	1.3100	1.2100	1.3000	-19.255%	12	728	+3.077%
2026-07-17	1.6600	1.6600	1.6100	1.6100	+11.034%	5	738	-16.770%
2026-07-16	1.3600	1.4500	1.3600	1.4500	-3.333%	4	743	-7.586%
2026-07-15	1.4200	1.5000	1.2900	1.5000	-14.286%	92	744	-10.667%
2026-07-14	1.7500	1.7500	1.7500	1.7500	-3.846%	6	819	-23.429%
2026-07-13	1.8400	1.8900	1.8200	1.8200	-6.667%	42	819	-26.374%
2026-07-10	1.9000	1.9700	1.7800	1.9500	-2.500%	62	821	-31.282%
2026-07-09	2.0700	2.0900	2.0000	2.0000	-15.612%	7	826	-33.000%
2026-07-08	2.7800	2.7800	2.3700	2.3700	-39.231%	7	831	-43.460%
2026-07-07	3.8000	3.9500	3.8000	3.9000	-6.024%	64	835	-65.641%
2026-07-06	4.2000	4.4500	4.0500	4.1500	-8.186%	45	814	-67.711%
2026-07-02	4.1000	4.6500	4.1000	4.5200	+10.244%	82	780	-70.354%
2026-07-01	4.3800	4.3800	3.9500	4.1000	-5.312%	31	780	-67.317%
2026-06-30	4.6700	4.7600	4.3300	4.3300	-10.722%	117	778	-69.053%
2026-06-29	3.9300	4.8500	3.9300	4.8500	+1.042%	71	736	-72.371%
2026-06-26	5.1000	5.1100	4.6500	4.8000	+2.128%	244	699	-72.083%
2026-06-25	3.8500	4.7500	3.8500	4.7000	+28.767%	301	513	-71.489%
2026-06-24	3.0500	3.6500	3.0500	3.6500	+22.896%	8	331	-63.288%
2026-06-23	2.9500	3.0000	2.9000	2.9700	+15.116%	49	330	-54.882%
2026-06-22	2.5500	2.5800	2.5500	2.5800	+5.306%	2	326	-48.062%
2026-06-18	2.2500	2.4500	2.2500	2.4500	+20.690%	10	318	-45.306%
2026-06-17	2.0800	2.0900	2.0100	2.0300	-0.976%	19	318	-33.990%
2026-06-16	2.2100	2.2100	2.0500	2.0500	+5.128%	2	300	-34.634%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-3.465%	4	297	-31.282%
2026-06-12	2.1700	2.1700	2.0100	2.0200	-12.174%	8	293	-33.663%
2026-06-11	2.2200	2.3100	2.0600	2.3000	+45.570%	18	288	-41.739%
2026-06-09	1.5800	1.5800	1.5800	1.5800	+6.757%	1	272	-15.190%
2026-06-08	1.4800	1.4800	1.4800	1.4800	+1.370%	2	271	-9.459%
2026-06-05	1.3600	1.4600	1.3600	1.4600	+43.137%	11	269	-8.219%
2026-06-02	1.0200	1.0200	1.0200	1.0200	-15.000%	2	260	+31.373%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-3.226%	10	262	+11.667%
2026-05-27	1.2200	1.3000	1.2200	1.2400	+27.835%	27	252	+8.065%
2026-05-13	0.8100	1.0200	0.8000	0.9700	-18.487%	177	250	+38.144%
2026-05-11	1.2200	1.2200	1.1900	1.1900	-9.848%	3	261	+12.605%
2026-05-04	1.3200	1.3200	1.3200	1.3200	-10.811%	3	258	+1.515%
2026-04-29	1.4800	1.4800	1.4800	1.4800	-2.632%	2	261	-9.459%
2026-04-28	1.5100	1.5200	1.5100	1.5200	+5.556%	2	263	-11.842%
2026-04-22	1.4400	1.4400	1.4400	1.4400	-4.000%	1	263	-6.944%
2026-04-16	1.5500	1.5500	1.5000	1.5000	-18.478%	8	264	-10.667%
2026-04-14	1.9000	1.9000	1.8200	1.8400	-23.013%	14	269	-27.174%
2026-04-09	2.3900	2.3900	2.3900	2.3900	+3.463%	2	281	-43.933%
2026-04-08	2.3100	2.4000	2.3000	2.3100	-23.510%	11	279	-41.991%
2026-04-07	2.6800	3.0200	2.6800	3.0200	+18.431%	10	282	-55.629%
2026-04-06	2.4500	2.5500	2.4300	2.5500	-3.409%	17	272	-47.451%
2026-04-02	2.6400	2.6400	2.6400	2.6400	-0.752%	2	264	-49.242%
2026-03-30	2.6600	2.6600	2.6600	2.6600	+15.652%	1	264	-49.624%
2026-03-27	2.3000	2.3000	2.3000	2.3000	+17.949%	1	264	-41.739%
2026-03-25	1.9500	1.9500	1.9500	1.9500	-9.302%	1	264	-31.282%
2026-03-24	2.1600	2.1600	2.1500	2.1500	+0.467%	10	264	-37.674%
2026-03-23	2.1400	2.1400	2.1400	2.1400	-9.322%	10	254	-37.383%
2026-03-20	2.3600	2.3600	2.3600	2.3600	+6.787%	3	244	-43.220%
2026-03-19	2.2600	2.3000	2.1000	2.2100	+54.545%	59	241	-39.367%
2026-03-18	1.6500	1.6500	1.4300	1.4300	-14.881%	2	231	-6.294%
2026-03-10	1.6800	1.6800	1.6800	1.6800	-20.755%	1	231	-20.238%
2026-03-05	2.0000	2.1200	2.0000	2.1200	+15.847%	8	232	-36.792%
2026-03-04	1.7200	1.8300	1.7200	1.8300	+6.395%	2	230	-26.776%
2026-03-03	1.7400	1.7400	1.7200	1.7200	+38.710%	2	230	-22.093%
2026-03-02	1.2500	1.2500	1.2400	1.2400	+21.569%	20	230	+8.065%
2026-02-05	1.0000	1.0200	1.0000	1.0200	+30.769%	4	230	+31.373%
2026-01-29	0.6800	0.7800	0.6800	0.7800	+20.000%	3	227	+71.795%
2026-01-22	0.6500	0.6500	0.6500	0.6500	-22.619%	1	228	+106.154%
2026-01-12	0.9000	0.9000	0.8400	0.8400	-26.957%	4	227	+59.524%
2026-01-06	1.1500	1.1500	1.1500	1.1500	+23.656%	4	227	+16.522%
2026-01-05	0.9400	0.9400	0.9300	0.9300	+1.087%	4	227	+44.086%
2026-01-02	0.9200	0.9200	0.9200	0.9200	-14.019%	1	227	+45.652%
2025-12-30	1.0700	1.0700	1.0700	1.0700	0.000%	2	228	+25.234%
2025-12-29	1.0700	1.0700	1.0700	1.0700	-10.833%	2	228	+25.234%
2025-12-17	1.1000	1.2000	1.1000	1.2000	+5.263%	12	226	+11.667%
2025-12-16	1.0700	1.1400	1.0700	1.1400	-17.986%	6	214	+17.544%
2025-11-25	1.3900	1.3900	1.3900	1.3900	-10.897%	2	208	-3.597%
2025-11-14	1.5600	1.5600	1.5600	1.5600	-2.500%	25	210	-14.103%
2025-11-12	1.6000	1.6000	1.6000	1.6000	+8.844%	20	185	-16.250%
2025-11-07	1.4700	1.4700	1.4700	1.4700	+22.500%	20	204	-8.844%
2025-10-28	1.2000	1.2000	1.2000	1.2000	-20.000%	2	184	+11.667%
2025-10-22	1.3200	1.5000	1.3200	1.5000	-9.091%	6	182	-10.667%
2025-10-10	1.4900	1.6500	1.4900	1.6500	-3.509%	3	176	-18.788%
2025-10-08	1.7100	1.7100	1.7100	1.7100	+55.455%	2	173	-21.637%
2025-09-30	1.1000	1.1000	1.1000	1.1000	-60.000%	1	174	+21.818%
2025-09-04	2.6000	2.7500	2.6000	2.7500	-14.063%	11	175	-51.273%
2025-08-28	3.2000	3.2000	3.2000	3.2000	+12.281%	5	175	-58.125%
2025-08-26	2.8500	2.8500	2.8500	2.8500	-25.000%	1	174	-52.982%
2025-08-11	3.8000	3.8000	3.8000	3.8000	+5.556%	2	174	-64.737%
2025-08-07	3.6000	3.6000	3.6000	3.6000	-4.000%	7	172	-62.778%
2025-08-05	3.7500	3.7500	3.7500	3.7500	+4.167%	2	165	-64.267%
2025-07-31	3.6000	3.6000	3.6000	3.6000	+1.408%	1	165	-62.778%
2025-07-28	3.5500	3.5500	3.5500	3.5500	-6.579%	2	166	-62.254%
2025-07-25	3.8000	3.8000	3.8000	3.8000	+1.333%	4	167	-64.737%
2025-07-24	3.7000	3.7500	3.6200	3.7500	+2.740%	19	167	-64.267%
2025-07-23	3.6500	3.6500	3.6500	3.6500	-14.118%	10	167	-63.288%
2025-07-15	4.2500	4.2500	4.2500	4.2500	-25.958%	1	167	-68.471%
2025-07-10	5.7400	5.7400	5.7400	5.7400	-3.529%	1	166	-76.655%
2025-07-09	5.9200	5.9500	5.8500	5.9500	+17.822%	10	165	-77.479%
2025-07-08	5.0500	5.0500	5.0500	5.0500	-6.481%	8	164	-73.465%
2025-07-07	5.3500	5.4000	5.3500	5.4000	+2.857%	145	156	-75.185%
2025-07-03	5.2500	5.2500	5.2500	5.2500	+1.942%	7	4	-74.476%
2025-06-20	5.1500	5.1500	5.1500	5.1500	-0.962%	2	4	-73.981%
2025-06-18	5.2000	5.2000	5.2000	5.2000	+13.786%	3	520	-74.231%
2025-06-11	4.5700	4.5700	4.5700	4.5700	+1.556%	60	520	-70.678%
2025-06-10	4.5000	4.5000	4.5000	4.5000	0.000%	5	520	-70.222%
2025-06-09	4.5000	4.5000	4.5000	4.5000	-1.316%	5	525	-70.222%
2025-06-05	4.7000	4.7500	4.5100	4.5600	-5.979%	18	520	-70.614%
2025-06-04	4.9000	4.9000	4.8500	4.8500	-15.652%	8	518	-72.371%
2025-05-30	5.5000	5.7500	5.5000	5.7500	+21.053%	8	518	-76.696%
2025-05-22	4.7500	4.7500	4.7500	4.7500	+3.261%	5	514	-71.789%
2025-05-21	4.6000	4.6000	4.6000	4.6000	-4.167%	1	509	-70.870%
2025-05-15	4.8200	4.9000	4.8000	4.8000	+9.091%	23	508	-72.083%
2025-05-12	4.4000	4.4000	4.4000	4.4000	-15.385%	20	485	-69.545%
2025-05-08	5.2000	5.2000	5.2000	5.2000	+0.386%	2	505	-74.231%
2025-05-05	5.1600	5.2000	5.1500	5.1800	-2.264%	4	505	-74.131%
2025-05-02	5.3000	5.3000	5.3000	5.3000	-17.188%	6	504	-74.717%
2025-04-24	6.4000	6.4100	6.4000	6.4000	-11.724%	143	501	-79.063%
2025-04-14	7.2500	7.2500	7.2500	7.2500	-29.612%	6	375	-81.517%
2025-04-09	10.3000	10.3000	10.3000	10.3000	-14.523%	1	375	-86.990%
2025-04-08	12.0500	12.0500	12.0500	12.0500	+17.561%	1	376	-88.880%
2025-04-07	9.3500	10.2500	9.3500	10.2500	+36.667%	5	375	-86.927%
2025-04-04	7.2500	7.5000	7.2500	7.5000	+60.256%	12	376	-82.133%
2025-03-26	4.5100	4.6800	4.5100	4.6800	-0.426%	2	371	-71.368%
2025-03-20	4.7000	4.7000	4.7000	4.7000	+5.618%	10	371	-71.489%
2025-03-18	4.4500	4.4500	4.4500	4.4500	-3.261%	2	381	-69.888%
2025-03-06	4.6000	4.6000	4.6000	4.6000	-6.122%	20	383	-70.870%
2025-02-25	4.9000	4.9000	4.9000	4.9000	-1.804%	5	364	-72.653%
2025-02-24	4.9500	4.9900	4.9500	4.9900	+26.329%	2	364	-73.146%
2025-02-21	3.9500	3.9500	3.9500	3.9500	-9.195%	10	362	-66.076%
2025-02-20	3.6100	4.5500	3.6100	4.3500	-16.985%	10	367	-69.195%
2025-02-19	5.2400	5.2400	5.2400	5.2400	-7.257%	1	362	-74.427%
2025-02-14	5.8800	6.2000	5.6000	5.6500	-5.360%	12	367	-76.283%
2025-02-12	5.9700	5.9700	5.9700	5.9700	-32.159%	1	367	-77.554%
2025-02-05	8.8000	8.8000	8.8000	8.8000	+9.589%	1	367	-84.773%
2025-02-04	8.0300	8.0300	8.0300	8.0300	-4.970%	1	367	-83.313%
2025-02-03	8.9700	8.9700	8.4500	8.4500	-3.539%	20	367	-84.142%
2025-01-31	8.7600	8.7600	8.7600	8.7600	+7.749%	2	386	-84.703%
2025-01-30	8.3200	8.3200	8.1300	8.1300	-7.614%	8	386	-83.518%
2025-01-29	8.8000	8.8000	8.8000	8.8000	-30.380%	2	391	-84.773%
2025-01-16	12.5300	12.6400	12.5200	12.6400	-0.472%	5	391	-89.399%
2025-01-15	12.7000	12.7000	12.7000	12.7000	-4.511%	1	386	-89.449%
2025-01-13	13.1500	13.3000	13.1500	13.3000	+1.604%	2	387	-89.925%
2025-01-10	13.0900	13.0900	13.0900	13.0900	+15.128%	2	385	-89.763%
2025-01-06	11.3200	11.3700	11.3200	11.3700	-0.263%	21	384	-88.215%
2025-01-02	11.4000	11.4000	11.4000	11.4000	-0.437%	1	371	-88.246%
2024-12-26	11.4400	11.4500	11.4400	11.4500	+0.527%	2	370	-88.297%
2024-12-16	11.3900	11.3900	11.3900	11.3900	+14.819%	1	369	-88.235%
2024-12-09	9.7000	9.9600	9.7000	9.9200	-13.739%	73	369	-86.492%
2024-12-06	11.5000	11.5000	11.5000	11.5000	-5.116%	4	359	-88.348%
2024-12-05	12.1200	12.1200	12.1200	12.1200	+5.391%	10	357	-88.944%
2024-12-03	11.5000	11.5000	11.5000	11.5000	+4.072%	1	367	-88.348%
2024-11-29	11.0500	11.0500	11.0500	11.0500	+0.913%	20	366	-87.873%
2024-11-27	10.0300	10.9500	10.0300	10.9500	-4.367%	5	351	-87.763%
2024-11-26	11.4500	11.4500	11.4500	11.4500	-6.224%	3	351	-88.297%
2024-11-22	12.2100	12.2100	12.2100	12.2100	+6.638%	2	348	-89.025%
2024-11-21	11.4500	11.4500	11.4500	11.4500	+7.917%	1	348	-88.297%
2024-11-20	10.6100	10.6100	10.6100	10.6100	+3.715%	2	348	-87.370%
2024-11-18	10.3800	10.3800	10.2300	10.2300	-2.664%	2	348	-86.901%
2024-11-15	10.5100	10.5100	10.5100	10.5100	+6.701%	20	346	-87.250%
2024-11-14	9.7800	9.9400	9.7800	9.8500	+2.391%	15	336	-86.396%
2024-11-13	9.6200	9.6200	9.6200	9.6200	+2.340%	5	321	-86.071%
2024-11-12	9.2000	9.4000	9.2000	9.4000	+6.818%	20	316	-85.745%
2024-11-11	8.8000	8.8000	8.8000	8.8000	-5.579%	4	296	-84.773%
2024-11-08	8.7800	9.3200	8.7800	9.3200	+19.029%	140	300	-85.622%
2024-11-07	7.8300	7.8300	7.8300	7.8300	-10.514%	1	335	-82.886%
2024-11-06	8.7500	8.7500	8.7500	8.7500	+6.318%	5	334	-84.686%
2024-11-05	8.2300	8.2300	8.2300	8.2300	-5.184%	1	329	-83.718%
2024-11-01	8.6800	8.6800	8.6800	8.6800	+6.503%	16	330	-84.562%
2024-10-30	8.1500	8.1500	8.1500	8.1500	-13.020%	1	338	-83.558%
2024-10-24	9.3700	9.3700	9.3700	9.3700	+14.548%	2	338	-85.699%
2024-10-22	8.0500	8.1800	8.0500	8.1800	+3.023%	15	338	-83.619%
2024-10-21	7.7200	7.9400	7.7200	7.9400	+3.117%	7	343	-83.123%
2024-10-18	7.7000	7.7000	7.7000	7.7000	-3.145%	4	340	-82.597%
2024-10-17	7.9500	7.9500	7.9500	7.9500	+11.189%	1	338	-83.145%
2024-10-10	7.1500	7.1500	7.1500	7.1500	+0.989%	5	338	-81.259%
2024-10-08	7.0800	7.0800	7.0800	7.0800	+2.609%	5	343	-81.073%
2024-10-07	6.9000	6.9000	6.9000	6.9000	+1.025%	3	338	-80.580%
2024-10-04	6.8500	6.8500	6.1500	6.8300	-4.208%	220	335	-80.381%
2024-10-03	7.5000	7.5000	7.1300	7.1300	-4.038%	12	277	-81.206%
2024-09-30	6.8000	7.4300	6.8000	7.4300	+6.600%	34	272	-81.965%
2024-09-27	6.9200	6.9700	6.8000	6.9700	-3.862%	16	267	-80.775%
2024-09-26	7.1400	7.5300	6.8200	7.2500	-22.872%	82	265	-81.517%
2024-09-25	9.4000	9.4000	9.4000	9.4000	+5.028%	5	196	-85.745%
2024-09-24	9.5100	9.5100	8.9100	8.9500	-12.427%	6	196	-85.028%
2024-09-23	10.6000	10.6000	10.1500	10.2200	-7.091%	93	195	-86.888%
2024-09-19	11.2000	11.2000	11.0000	11.0000	-9.836%	54	193	-87.818%
2024-09-18	12.2000	12.2000	12.2000	12.2000	-0.813%	1	247	-89.016%
2024-09-13	12.4000	12.4000	12.3000	12.3000	+3.797%	4	248	-89.106%
2024-09-12	11.8500	11.8500	11.8500	11.8500	-8.776%	2	247	-88.692%
2024-09-10	12.4500	12.9900	12.4500	12.9900	-3.060%	9	245	-89.684%
2024-09-06	13.4000	13.4000	13.4000	13.4000	+3.555%	4	239	-90.000%
2024-09-05	12.9400	12.9400	12.9400	12.9400	-1.447%	1	237	-89.645%
2024-09-03	12.9500	13.1300	12.9500	13.1300	+5.547%	2	237	-89.794%
2024-08-30	12.4400	12.4400	12.4400	12.4400	-8.529%	2	236	-89.228%
2024-08-28	13.5000	13.6000	13.5000	13.6000	+4.535%	11	236	-90.147%
2024-08-27	13.0100	13.0100	13.0100	13.0100	-0.307%	1	225	-89.700%
2024-08-26	13.2500	13.2500	12.9500	13.0500	+10.969%	8	225	-89.732%
2024-08-23	11.7500	11.7600	11.7500	11.7600	-7.036%	14	218	-88.605%
2024-08-22	12.6500	12.6500	12.6500	12.6500	-4.167%	1	211	-89.407%
2024-08-20	12.8000	13.2000	12.8000	13.2000	+1.149%	4	211	-89.848%
2024-08-15	12.3000	13.0500	12.3000	13.0500	-8.421%	60	207	-89.732%
2024-08-09	14.2500	14.2500	14.2500	14.2500	-3.716%	2	147	-90.596%
2024-08-07	14.7900	14.8000	14.7900	14.8000	-0.804%	76	146	-90.946%
2024-08-05	14.9200	14.9200	14.9200	14.9200	+3.611%	4	96	-91.019%
2024-07-29	14.4000	14.4000	14.4000	14.4000	-3.096%	1	92	-90.694%
2024-07-26	14.8600	14.8600	14.8600	14.8600	-0.999%	2	93	-90.983%
2024-07-25	15.0100	15.0100	15.0100	15.0100	+0.738%	10	92	-91.073%
2024-07-22	14.8500	14.9000	14.8500	14.9000	-4.057%	4	82	-91.007%
2024-07-17	15.5300	15.5300	15.5300	15.5300	+8.223%	1	78	-91.372%
2024-07-11	14.4500	14.4500	14.3500	14.3500	-13.030%	27	77	-90.662%
2024-06-28	16.5000	16.5000	16.5000	16.5000	0.000%	100	50	-91.879%