Dark

BABA20261218P85
BABA Dec 18 2026 85.00 Put (BABA261218P00085000)
option OPRA

EOD

Jul 30, 2026

1.98+4.211%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0000	2.0000	1.9800	1.9800	+4.211%	2	3,349	0.000%
2026-07-29	2.0300	2.0300	1.9000	1.9000	-0.524%	2	3,351	+4.211%
2026-07-28	1.9800	1.9800	1.9100	1.9100	-21.074%	25	3,351	+3.665%
2026-07-23	2.1900	2.4200	2.1100	2.4200	+19.802%	3	3,354	-18.182%
2026-07-22	2.1700	2.1700	2.0200	2.0200	+15.429%	2	3,353	-1.980%
2026-07-20	1.9500	1.9500	1.7500	1.7500	-21.171%	4	3,351	+13.143%
2026-07-17	2.1900	2.2800	2.1900	2.2200	+10.448%	75	3,355	-10.811%
2026-07-16	2.0100	2.0100	2.0100	2.0100	-1.471%	1	3,355	-1.493%
2026-07-15	2.1100	2.1800	1.9700	2.0400	-18.072%	71	3,355	-2.941%
2026-07-14	2.6800	2.6800	2.4900	2.4900	-6.742%	164	3,413	-20.482%
2026-07-13	2.6700	2.6700	2.6700	2.6700	+1.521%	1	3,572	-25.843%
2026-07-10	2.6100	2.6300	2.6100	2.6300	-10.239%	5	3,571	-24.715%
2026-07-09	3.1500	3.1500	2.9300	2.9300	-10.398%	16	3,567	-32.423%
2026-07-08	4.0000	4.0000	3.2700	3.2700	-39.444%	75	3,575	-39.450%
2026-07-07	5.2000	5.5400	5.2000	5.4000	-2.878%	81	3,595	-63.333%
2026-07-06	5.7900	5.9500	5.5500	5.5600	-9.593%	48	3,588	-64.388%
2026-07-02	5.9500	6.3000	5.9500	6.1500	+7.895%	14	3,590	-67.805%
2026-07-01	5.9000	5.9000	5.3000	5.7000	-5.785%	151	3,590	-65.263%
2026-06-30	6.1000	6.1000	6.0300	6.0500	-7.634%	25	3,455	-67.273%
2026-06-29	6.0000	6.6500	6.0000	6.5500	-0.758%	1,549	3,454	-69.771%
2026-06-26	7.0500	7.0500	6.3000	6.6000	+1.538%	660	2,333	-70.000%
2026-06-25	5.4000	6.5000	5.4000	6.5000	+30.000%	1,235	1,741	-69.538%
2026-06-24	4.2500	5.0000	4.2500	5.0000	+20.482%	32	512	-60.400%
2026-06-23	4.1500	4.1500	4.1500	4.1500	+12.162%	32	501	-52.289%
2026-06-22	3.6000	3.8000	3.6000	3.7000	+5.714%	7	502	-46.486%
2026-06-18	3.5000	3.5000	3.5000	3.5000	+5.105%	1	499	-43.429%
2026-06-17	2.8700	3.3300	2.8700	3.3300	+11.000%	16	499	-40.541%
2026-06-16	2.9000	3.0800	2.9000	3.0000	+9.890%	12	498	-34.000%
2026-06-15	2.7700	2.7700	2.7300	2.7300	-10.492%	2	496	-27.473%
2026-06-11	3.1200	3.2300	3.0500	3.0500	+23.482%	8	496	-35.082%
2026-06-10	2.4700	2.4700	2.4700	2.4700	+15.962%	2	496	-19.838%
2026-06-05	2.1300	2.1300	2.1300	2.1300	+33.125%	1	494	-7.042%
2026-06-02	1.6000	1.6000	1.6000	1.6000	-12.088%	1	493	+23.750%
2026-05-29	1.8200	1.8200	1.8200	1.8200	-0.546%	1	494	+8.791%
2026-05-28	1.8300	1.8300	1.8300	1.8300	+12.270%	10	493	+8.197%
2026-05-22	1.6300	1.6300	1.6300	1.6300	+8.667%	8	501	+21.472%
2026-05-21	1.5000	1.5000	1.5000	1.5000	-27.885%	1	500	+32.000%
2026-04-30	2.0800	2.0800	2.0800	2.0800	-0.952%	1	500	-4.808%
2026-04-23	2.1000	2.1000	2.1000	2.1000	+9.375%	1	501	-5.714%
2026-04-20	1.9200	1.9200	1.9200	1.9200	-3.030%	1	500	+3.125%
2026-04-16	2.0800	2.0800	1.9800	1.9800	-16.807%	7	500	0.000%
2026-04-15	2.3800	2.3800	2.3800	2.3800	-19.322%	8	505	-16.807%
2026-04-08	2.9500	2.9500	2.9500	2.9500	-24.359%	1	497	-32.881%
2026-04-07	3.5000	3.9000	3.4500	3.9000	+17.825%	18	497	-49.231%
2026-04-06	3.2500	3.3100	3.2500	3.3100	-4.058%	4	489	-40.181%
2026-04-02	3.5100	3.5100	3.4500	3.4500	+15.000%	6	481	-42.609%
2026-03-26	3.0000	3.0000	3.0000	3.0000	-4.762%	1	481	-34.000%
2026-03-20	3.1000	3.1500	3.1000	3.1500	+7.877%	5	480	-37.143%
2026-03-19	2.9200	2.9200	2.9200	2.9200	+39.048%	1	475	-32.192%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-4.545%	1	476	-5.714%
2026-03-10	2.3100	2.3100	2.2000	2.2000	-18.819%	4	475	-10.000%
2026-03-05	2.7500	2.7500	2.7100	2.7100	+10.612%	4	479	-26.937%
2026-03-04	2.3000	2.4500	2.2500	2.4500	+7.930%	4	475	-19.184%
2026-03-03	2.1000	2.3000	2.0000	2.2700	+40.994%	208	471	-12.775%
2026-03-02	1.7000	1.7000	1.6100	1.6100	-0.617%	34	303	+22.981%
2026-02-27	1.5500	1.6200	1.5500	1.6200	+8.000%	2	299	+22.222%
2026-02-26	1.4500	1.5000	1.4500	1.5000	+14.504%	2	297	+32.000%
2026-02-19	1.3100	1.3100	1.3100	1.3100	+45.556%	6	295	+51.145%
2026-01-28	0.9000	0.9000	0.9000	0.9000	-10.000%	15	289	+120.000%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-6.542%	3	304	+98.000%
2026-01-21	1.0700	1.0700	1.0700	1.0700	-5.310%	5	301	+85.047%
2026-01-13	1.1300	1.1300	1.1300	1.1300	-7.377%	1	296	+75.221%
2026-01-12	1.2200	1.2200	1.2200	1.2200	-21.290%	2	296	+62.295%
2026-01-07	1.5500	1.5500	1.5500	1.5500	+7.639%	5	298	+27.742%
2026-01-06	1.4400	1.4400	1.4400	1.4400	-10.000%	2	293	+37.500%
2025-12-18	1.6300	1.6300	1.6000	1.6000	+4.575%	8	291	+23.750%
2025-12-16	1.6500	1.6500	1.5300	1.5300	+2.685%	6	283	+29.412%
2025-12-15	1.5500	1.5500	1.4800	1.4900	+7.194%	15	288	+32.886%
2025-12-10	1.4000	1.4000	1.3900	1.3900	-3.472%	10	278	+42.446%
2025-12-09	1.4400	1.4400	1.4400	1.4400	-31.429%	1	268	+37.500%
2025-10-20	2.1000	2.1000	2.1000	2.1000	+55.556%	1	268	-5.714%
2025-10-09	1.3500	1.3500	1.3500	1.3500	-8.784%	10	268	+46.667%
2025-10-08	2.1700	2.1700	1.4500	1.4800	+2.069%	4	258	+33.784%
2025-10-06	1.4500	1.4500	1.4500	1.4500	-27.500%	1	258	+36.552%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+28.205%	1	257	-1.000%
2025-09-25	1.5600	1.5600	1.5600	1.5600	-54.252%	35	258	+26.923%
2025-09-05	3.3500	3.4100	3.3500	3.4100	-12.564%	2	278	-41.935%
2025-08-25	3.9000	3.9000	3.9000	3.9000	-11.364%	20	278	-49.231%
2025-08-14	4.4000	4.4000	4.4000	4.4000	-8.333%	10	298	-55.000%
2025-08-11	4.8000	4.8000	4.8000	4.8000	-4.950%	55	288	-58.750%
2025-08-01	5.0500	5.0500	5.0500	5.0500	+6.316%	20	233	-60.792%
2025-07-29	4.7500	4.7500	4.7500	4.7500	-1.042%	2	213	-58.316%
2025-07-24	4.8000	4.8000	4.8000	4.8000	-2.439%	8	211	-58.750%
2025-07-22	4.7900	4.9200	4.7900	4.9200	-33.960%	2	211	-59.756%
2025-07-09	7.5200	7.5200	7.4500	7.4500	+12.030%	7	211	-73.423%
2025-07-03	6.6500	6.6500	6.6500	6.6500	+4.724%	198	6	-70.226%
2025-07-02	6.3500	6.3500	6.3500	6.3500	+2.419%	1	6	-68.819%
2025-06-27	6.2000	6.2000	6.2000	6.2000	+8.963%	5	5	-68.065%
2025-06-09	5.5300	5.6900	5.5300	5.6900	-3.231%	2	130	-65.202%
2025-06-05	5.6400	5.8800	5.6400	5.8800	+12.000%	2	130	-66.327%
2025-05-12	5.2500	5.2500	5.2500	5.2500	-38.596%	10	130	-62.286%
2025-04-22	8.5500	8.5500	8.5500	8.5500	-28.452%	4	120	-76.842%
2025-04-11	11.9500	11.9500	11.9500	11.9500	+3.463%	8	124	-83.431%
2025-04-08	11.5500	11.5500	11.5500	11.5500	-2.941%	2	124	-82.857%
2025-04-07	11.1000	11.9000	10.0500	11.9000	+108.772%	9	124	-83.361%
2025-04-01	5.7000	5.7000	5.7000	5.7000	-0.870%	1	124	-65.263%
2025-03-28	5.7500	5.7500	5.7500	5.7500	+3.791%	2	125	-65.565%
2025-03-26	5.5400	5.5400	5.5400	5.5400	+1.651%	1	126	-64.260%
2025-03-25	5.4500	5.4500	5.4500	5.4500	-2.679%	1	126	-63.670%
2025-03-24	5.7000	5.7000	5.6000	5.6000	-1.754%	2	127	-64.643%
2025-03-07	5.7000	5.7000	5.7000	5.7000	+0.885%	2	127	-65.263%
2025-03-06	5.6500	5.6500	5.6500	5.6500	-8.576%	1	128	-64.956%
2025-02-28	6.1800	6.1800	6.1800	6.1800	+3.866%	2	128	-67.961%
2025-02-25	5.9500	5.9500	5.9500	5.9500	+17.822%	3	128	-66.723%
2025-02-20	5.1500	5.1500	5.0500	5.0500	-21.094%	3	128	-60.792%
2025-02-19	6.4000	6.4000	6.4000	6.4000	-1.082%	2	127	-69.063%
2025-02-18	6.8000	6.8000	6.4700	6.4700	-6.096%	11	127	-69.397%
2025-02-14	6.8900	6.8900	6.8900	6.8900	-8.378%	2	138	-71.263%
2025-02-12	7.5200	7.5200	7.5200	7.5200	-8.516%	2	138	-73.670%
2025-02-11	8.2200	8.2200	8.2200	8.2200	-3.860%	4	138	-75.912%
2025-02-10	8.9000	8.9000	8.5500	8.5500	-8.163%	3	142	-76.842%
2025-02-07	9.3100	9.3100	9.3100	9.3100	-13.796%	2	141	-78.733%
2025-02-05	10.8000	10.8000	10.8000	10.8000	+9.201%	6	140	-81.667%
2025-02-04	9.8900	9.8900	9.8900	9.8900	-10.091%	8	144	-79.980%
2025-02-03	11.0000	11.0000	11.0000	11.0000	+0.548%	2	136	-82.000%
2025-01-29	10.9400	10.9400	10.9400	10.9400	-6.094%	2	138	-81.901%
2025-01-28	11.6500	11.6500	11.6500	11.6500	-7.540%	1	138	-83.004%
2025-01-27	12.6000	12.6000	12.6000	12.6000	-6.667%	3	139	-84.286%
2025-01-24	13.5000	13.5000	13.5000	13.5000	-5.263%	2	142	-85.333%
2025-01-23	14.2500	14.2500	14.2500	14.2500	+0.707%	1	142	-86.105%
2025-01-17	14.1500	14.1500	14.1500	14.1500	-9.120%	4	139	-86.007%
2025-01-14	15.5700	15.5700	15.5700	15.5700	-2.321%	10	139	-87.283%
2025-01-13	16.1100	16.1100	15.9400	15.9400	+4.525%	7	129	-87.578%
2025-01-10	15.2500	15.2500	15.2500	15.2500	+4.096%	20	132	-87.016%
2025-01-08	15.0000	15.0000	14.6500	14.6500	+1.314%	4	123	-86.485%
2025-01-07	14.4600	14.4600	14.4600	14.4600	-0.959%	2	123	-86.307%
2024-12-19	14.6000	14.6000	14.6000	14.6000	+6.182%	1	123	-86.438%
2024-12-17	13.7500	13.7500	13.7500	13.7500	-1.786%	1	124	-85.600%
2024-12-16	14.0000	14.0000	14.0000	14.0000	+7.941%	1	123	-85.857%
2024-12-10	12.9700	12.9700	12.9700	12.9700	-12.246%	1	123	-84.734%
2024-12-05	14.5400	14.7800	14.1500	14.7800	+8.997%	8	123	-86.604%
2024-11-27	13.3000	13.5600	13.3000	13.5600	-1.668%	2	117	-85.398%
2024-11-21	13.7900	13.7900	13.7900	13.7900	+12.205%	1	117	-85.642%
2024-11-15	12.2900	12.2900	12.2900	12.2900	+1.907%	6	116	-83.889%
2024-11-14	12.0100	12.0600	12.0100	12.0600	+13.452%	2	113	-83.582%
2024-11-01	10.6500	10.6500	10.6300	10.6300	-0.654%	4	113	-81.373%
2024-10-23	10.7000	10.7000	10.7000	10.7000	+7.863%	1	113	-81.495%
2024-10-15	9.9200	9.9200	9.9200	9.9200	+15.349%	1	114	-80.040%
2024-10-14	8.5000	8.6000	8.5000	8.6000	-1.149%	6	114	-76.977%
2024-10-08	8.7000	8.7000	8.7000	8.7000	+12.987%	1	109	-77.241%
2024-10-07	7.7000	7.7000	7.7000	7.7000	-3.266%	1	108	-74.286%
2024-10-04	7.9600	7.9600	7.9600	7.9600	-8.083%	4	107	-75.126%
2024-10-03	8.6600	8.6600	8.6600	8.6600	+1.882%	1	109	-77.136%
2024-10-02	8.6100	8.6100	8.4500	8.5000	+1.190%	71	108	-76.706%
2024-10-01	8.4000	8.4000	8.4000	8.4000	-5.618%	2	97	-76.429%
2024-09-30	9.1000	9.1000	8.9000	8.9000	+2.890%	11	95	-77.753%
2024-09-27	8.5700	8.6500	8.5700	8.6500	-4.736%	14	84	-77.110%
2024-09-26	9.5000	9.5000	8.4000	9.0800	-19.646%	11	91	-78.194%
2024-09-25	11.3000	11.3000	11.3000	11.3000	+3.196%	1	88	-82.478%
2024-09-24	11.0500	11.0600	10.9500	10.9500	-15.182%	68	89	-81.918%
2024-09-23	13.8500	13.8500	12.5200	12.9100	-2.197%	3	89	-84.663%
2024-09-20	13.2000	13.2000	13.2000	13.2000	-2.222%	2	90	-85.000%
2024-09-19	13.8200	13.9500	13.5000	13.5000	-6.961%	66	91	-85.333%
2024-09-18	14.4000	14.5100	14.4000	14.5100	+2.544%	16	32	-86.354%
2024-09-17	14.1500	14.1500	14.1500	14.1500	-5.667%	1	16	-86.007%
2024-09-16	15.0000	15.0000	15.0000	15.0000	+2.319%	2	15	-86.800%
2024-09-13	14.6600	14.6600	14.6600	14.6600	-8.318%	2	13	-86.494%
2024-09-06	16.0000	16.0000	15.9900	15.9900	-1.357%	6	12	-87.617%
2024-08-29	16.2100	16.2100	16.2100	16.2100	+0.062%	1	11	-87.785%
2024-08-26	16.2000	16.2000	16.2000	16.2000	+14.407%	1	12	-87.778%
2024-08-23	14.1300	14.1600	14.1100	14.1600	-6.842%	8	11	-86.017%
2024-08-22	15.1000	15.2000	15.1000	15.2000	+2.633%	2	9	-86.974%
2024-08-21	14.8100	14.8100	14.8100	14.8100	-6.266%	1	9	-86.631%
2024-08-20	15.8000	15.8000	15.8000	15.8000	+12.057%	1	8	-87.468%
2024-08-19	13.1200	14.1000	13.1200	14.1000	-19.429%	2	8	-85.957%
2024-08-07	17.5000	17.5000	17.5000	17.5000	-2.778%	1	6	-88.686%
2024-08-06	18.0000	18.0000	18.0000	18.0000	-0.881%	1	5	-89.000%
2024-08-05	20.0000	20.0000	18.1600	18.1600	+0.889%	5	5	-89.097%
2024-07-26	18.0000	18.0000	18.0000	18.0000	-4.102%	1	1	-89.000%
2024-07-09	18.7700	18.7700	18.7700	18.7700	-4.235%	1	1	-89.451%
2024-07-01	19.6000	19.6000	19.6000	19.6000	+4.645%	1	2	-89.898%
2024-06-26	18.7300	18.7300	18.7300	18.7300	0.000%	1	1	-89.429%