Dark

BABA20261218P90
BABA Dec 18 2026 90.00 Put (BABA261218P00090000)
option OPRA

EOD

Jul 30, 2026

2.650.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.6500	2.6500	2.6500	2.6500	0.000%	1	11,275	0.000%
2026-07-29	2.6500	2.6500	2.6500	2.6500	-4.332%	2	11,276	0.000%
2026-07-28	2.9300	2.9300	2.7700	2.7700	-7.667%	45	11,278	-4.332%
2026-07-27	3.1500	3.2000	3.0000	3.0000	-7.975%	52	11,276	-11.667%
2026-07-24	3.4500	3.5000	3.2500	3.2600	-0.610%	69	11,303	-18.712%
2026-07-23	3.1000	3.2800	3.0500	3.2800	+11.186%	12	11,330	-19.207%
2026-07-22	2.9500	2.9500	2.9500	2.9500	+6.498%	1	11,337	-10.169%
2026-07-21	2.7700	2.7700	2.7700	2.7700	+5.725%	1	11,338	-4.332%
2026-07-20	2.8500	2.8500	2.5000	2.6200	-16.825%	6	11,339	+1.145%
2026-07-17	3.3000	3.3000	3.1000	3.1500	+12.903%	7	11,337	-15.873%
2026-07-16	2.5100	2.7900	2.5100	2.7900	-4.124%	2	11,330	-5.018%
2026-07-15	3.2000	3.2000	2.7900	2.9100	-20.274%	37	11,328	-8.935%
2026-07-14	3.7500	3.7500	3.5000	3.6500	-2.667%	222	11,344	-27.397%
2026-07-13	3.7000	3.7500	3.7000	3.7500	+2.740%	3	11,270	-29.333%
2026-07-10	3.6500	3.8000	3.6000	3.6500	-8.750%	36	11,269	-27.397%
2026-07-09	4.6000	4.6000	3.9500	4.0000	-11.894%	60	11,240	-33.750%
2026-07-08	5.1500	5.1500	4.5000	4.5400	-37.552%	102	11,238	-41.630%
2026-07-07	7.0500	7.4500	7.0500	7.2700	-2.416%	24	11,235	-63.549%
2026-07-06	7.6500	7.9000	7.4500	7.4500	-11.310%	1,121	11,232	-64.430%
2026-07-02	7.4500	8.4000	7.4500	8.4000	+12.000%	54	10,161	-68.452%
2026-07-01	7.3500	7.5000	7.2500	7.5000	-7.293%	1,120	10,161	-64.667%
2026-06-30	8.1500	8.1500	8.0000	8.0900	-6.474%	2,616	9,154	-67.244%
2026-06-29	8.0000	9.0600	8.0000	8.6500	-0.689%	1,113	7,190	-69.364%
2026-06-26	8.9800	9.0000	8.5200	8.7100	+2.110%	413	6,138	-69.575%
2026-06-25	7.2500	8.6000	7.2500	8.5300	+24.526%	5,823	5,381	-68.933%
2026-06-24	6.1500	6.8500	6.1000	6.8500	+21.239%	139	511	-61.314%
2026-06-23	5.7100	5.8000	5.6500	5.6500	+10.352%	25	445	-53.097%
2026-06-22	5.0500	5.3000	5.0500	5.1200	+7.789%	19	434	-48.242%
2026-06-18	4.2000	4.9000	4.2000	4.7500	+18.750%	26	436	-44.211%
2026-06-17	4.0500	4.0500	4.0000	4.0000	+1.266%	23	436	-33.750%
2026-06-16	4.0500	4.0500	3.9500	3.9500	+5.053%	11	421	-32.911%
2026-06-15	3.7600	3.7600	3.7600	3.7600	-5.290%	1	422	-29.521%
2026-06-12	4.0500	4.0500	3.9300	3.9700	-11.778%	11	422	-33.249%
2026-06-11	4.5000	4.5000	4.4000	4.5000	+25.000%	73	416	-41.111%
2026-06-10	3.4700	3.6000	3.4000	3.6000	+17.264%	22	352	-26.389%
2026-06-09	3.1700	3.1700	3.0700	3.0700	0.000%	4	351	-13.681%
2026-06-08	3.0700	3.0700	3.0700	3.0700	-0.647%	10	351	-13.681%
2026-06-05	3.1000	3.1000	3.0900	3.0900	+10.357%	4	346	-14.239%
2026-06-03	2.8000	2.8000	2.8000	2.8000	+10.672%	2	346	-5.357%
2026-05-29	2.5900	2.6600	2.5300	2.5300	+5.417%	13	348	+4.743%
2026-05-27	2.4000	2.4000	2.4000	2.4000	+6.667%	10	343	+10.417%
2026-05-26	2.2500	2.2500	2.2500	2.2500	-1.316%	1	340	+17.778%
2026-05-22	2.2800	2.2800	2.2800	2.2800	-1.299%	1	338	+16.228%
2026-05-21	2.3100	2.3100	2.3100	2.3100	+9.479%	5	338	+14.719%
2026-05-18	2.1000	2.1100	2.1000	2.1100	+1.442%	99	338	+25.592%
2026-05-15	2.0800	2.0800	2.0800	2.0800	+18.182%	1	299	+27.404%
2026-05-13	1.7000	1.7600	1.7000	1.7600	-17.371%	12	299	+50.568%
2026-05-12	2.1300	2.1300	2.1300	2.1300	+5.970%	1	303	+24.413%
2026-05-11	2.0100	2.0100	2.0100	2.0100	0.000%	1	303	+31.841%
2026-05-06	2.2000	2.2000	2.0100	2.0100	-14.103%	3	303	+31.841%
2026-05-05	2.3300	2.3400	2.3300	2.3400	-6.400%	6	305	+13.248%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-2.344%	1	304	+6.000%
2026-04-27	2.5600	2.5600	2.5600	2.5600	-4.478%	1	304	+3.516%
2026-04-23	2.7200	2.7200	2.6800	2.6800	+8.943%	10	304	-1.119%
2026-04-22	2.4600	2.4600	2.4600	2.4600	-3.906%	8	302	+7.724%
2026-04-16	2.6400	2.6400	2.5600	2.5600	-18.730%	3	296	+3.516%
2026-04-14	3.1000	3.3800	3.1000	3.1500	-13.699%	15	298	-15.873%
2026-04-13	3.6500	3.6500	3.6500	3.6500	-2.145%	1	297	-27.397%
2026-04-10	3.7000	3.7300	3.7000	3.7300	-5.330%	2	296	-28.954%
2026-04-08	3.9400	3.9400	3.9400	3.9400	-23.495%	1	295	-32.741%
2026-04-07	4.8000	5.1500	4.8000	5.1500	+21.176%	9	296	-48.544%
2026-04-06	4.2500	4.2500	4.2500	4.2500	-5.134%	3	294	-37.647%
2026-04-02	4.5500	4.5500	4.4300	4.4800	+7.952%	25	299	-40.848%
2026-04-01	4.1500	4.1500	4.1500	4.1500	-5.682%	50	299	-36.145%
2026-03-31	4.4000	4.4000	4.4000	4.4000	-6.383%	1	284	-39.773%
2026-03-30	4.4500	4.7000	4.4500	4.7000	+20.513%	9	283	-43.617%
2026-03-24	3.9000	3.9000	3.9000	3.9000	+4.000%	10	281	-32.051%
2026-03-23	3.7400	3.7500	3.7400	3.7500	+0.267%	4	281	-29.333%
2026-03-19	3.8100	3.8100	3.7400	3.7400	+34.532%	24	281	-29.144%
2026-03-18	2.7800	2.7800	2.7800	2.7800	+2.206%	1	282	-4.676%
2026-03-17	2.7500	2.7500	2.6900	2.7200	-6.849%	5	281	-2.574%
2026-03-16	2.9200	2.9200	2.9200	2.9200	-7.886%	1	283	-9.247%
2026-03-13	3.1700	3.1700	3.1700	3.1700	-15.467%	3	283	-16.404%
2026-03-05	3.3800	3.7500	3.3800	3.7500	+17.188%	29	288	-29.333%
2026-03-04	2.9600	3.2000	2.9600	3.2000	+77.778%	3	280	-17.188%
2026-02-20	1.8000	1.8000	1.8000	1.8000	+18.421%	1	279	+47.222%
2026-02-06	1.5200	1.5200	1.5200	1.5200	+8.571%	1	280	+74.342%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-6.667%	3	280	+89.286%
2026-01-20	1.5000	1.5000	1.5000	1.5000	+11.111%	1	283	+76.667%
2026-01-15	1.3500	1.3500	1.3500	1.3500	-11.184%	1	283	+96.296%
2026-01-12	1.6600	1.6600	1.5000	1.5200	-10.059%	7	283	+74.342%
2025-12-29	1.6900	1.6900	1.6900	1.6900	-9.140%	15	280	+56.805%
2025-12-26	1.8600	1.8600	1.8600	1.8600	-15.455%	5	280	+42.473%
2025-12-18	2.1900	2.2000	2.1500	2.2000	0.000%	8	275	+20.455%
2025-12-17	2.2000	2.2000	2.2000	2.2000	+3.774%	1	274	+20.455%
2025-12-16	2.1200	2.1200	2.1200	2.1200	+2.913%	3	274	+25.000%
2025-12-15	2.0600	2.0600	2.0600	2.0600	+5.641%	1	271	+28.641%
2025-12-08	1.9500	1.9500	1.9500	1.9500	-0.510%	2	271	+35.897%
2025-12-05	1.9600	1.9600	1.9600	1.9600	-2.000%	1	269	+35.204%
2025-12-02	2.0000	2.0000	2.0000	2.0000	+29.870%	1	269	+32.500%
2025-12-01	1.9800	1.9800	1.5400	1.5400	-31.250%	2	270	+72.078%
2025-11-28	2.2100	2.2400	2.2100	2.2400	-21.951%	100	269	+18.304%
2025-11-21	2.8700	2.8700	2.8700	2.8700	+19.583%	1	221	-7.666%
2025-11-12	2.4000	2.4000	2.4000	2.4000	+6.195%	1	219	+10.417%
2025-11-03	2.3700	2.3700	2.2600	2.2600	+7.619%	17	219	+17.257%
2025-10-30	2.1000	2.1000	2.1000	2.1000	-29.293%	2	219	+26.190%
2025-10-15	2.9700	2.9700	2.9700	2.9700	+8.000%	1	217	-10.774%
2025-10-13	2.7500	2.7500	2.7500	2.7500	+3.774%	4	217	-3.636%
2025-10-10	2.6500	2.6500	2.6500	2.6500	+69.872%	1	217	0.000%
2025-10-03	1.5700	1.7300	1.5600	1.5600	-40.000%	5	217	+69.872%
2025-09-18	2.6000	2.6000	2.6000	2.6000	-18.750%	1	213	+1.923%
2025-09-11	3.2000	3.2000	3.2000	3.2000	-28.889%	50	212	-17.188%
2025-09-04	4.5000	4.5000	4.5000	4.5000	+20.000%	1	212	-41.111%
2025-08-29	3.7700	3.7700	3.7500	3.7500	-32.554%	101	213	-29.333%
2025-08-28	5.5600	5.5600	5.5600	5.5600	+5.503%	100	213	-52.338%
2025-08-22	5.4500	5.4500	5.2700	5.2700	-9.138%	4	113	-49.715%
2025-08-20	5.8000	5.8000	5.8000	5.8000	+14.398%	3	112	-54.310%
2025-08-13	5.0700	5.0700	5.0700	5.0700	-13.481%	2	109	-47.732%
2025-08-11	5.8600	5.8600	5.8600	5.8600	-9.846%	2	111	-54.778%
2025-08-01	6.5000	6.5000	6.5000	6.5000	+5.691%	5	109	-59.231%
2025-07-25	6.1500	6.1500	6.1500	6.1500	+3.188%	1	110	-56.911%
2025-07-24	6.0000	6.0000	5.9600	5.9600	-3.871%	6	110	-55.537%
2025-07-22	6.2000	6.2000	6.2000	6.2000	-2.362%	2	108	-57.258%
2025-07-21	6.3500	6.3500	6.3500	6.3500	0.000%	1	108	-58.268%
2025-07-18	6.2500	6.3500	6.2500	6.3500	-6.618%	6	108	-58.268%
2025-07-15	7.0000	7.0000	6.8000	6.8000	-26.087%	3	108	-61.029%
2025-07-09	9.1000	9.2000	9.1000	9.2000	+3.837%	52	109	-71.196%
2025-07-07	8.7200	8.8600	8.7200	8.8600	+10.750%	73	82	-70.090%
2025-06-23	8.0000	8.0000	8.0000	8.0000	-1.235%	10	11	-66.875%
2025-06-13	8.1000	8.1000	8.1000	8.1000	+15.714%	22	11	-67.284%
2025-06-09	7.0000	7.0000	7.0000	7.0000	-0.709%	1	191	-62.143%
2025-06-05	7.0500	7.0500	7.0500	7.0500	-9.615%	20	191	-62.411%
2025-06-04	7.8000	7.8000	7.8000	7.8000	-1.266%	5	178	-66.026%
2025-05-28	7.9000	7.9000	7.9000	7.9000	+10.490%	5	178	-66.456%
2025-05-21	7.1500	7.1500	7.1500	7.1500	+2.143%	1	173	-62.937%
2025-05-16	7.0000	7.0000	7.0000	7.0000	+8.527%	2	172	-62.143%
2025-05-12	6.3600	6.4500	6.3600	6.4500	-18.354%	2	172	-58.915%
2025-05-07	7.8000	7.9000	7.8000	7.9000	+9.722%	3	172	-66.456%
2025-05-06	7.2000	7.2000	7.2000	7.2000	-5.138%	1	171	-63.194%
2025-05-05	7.6100	7.6100	7.5900	7.5900	-11.228%	2	171	-65.086%
2025-04-29	8.6500	8.6500	8.5500	8.5500	-15.764%	22	172	-69.006%
2025-04-22	10.1500	10.2000	10.1500	10.1500	-13.174%	22	154	-73.892%
2025-04-21	11.6900	11.6900	11.6900	11.6900	+11.866%	3	176	-77.331%
2025-04-17	10.4500	10.4500	10.4500	10.4500	+2.151%	3	179	-74.641%
2025-04-14	10.2300	10.2300	10.2300	10.2300	-26.929%	1	179	-74.096%
2025-04-11	14.0500	14.0500	14.0000	14.0000	-15.663%	44	178	-81.071%
2025-04-09	16.6000	16.6000	16.6000	16.6000	+23.881%	1	178	-84.036%
2025-04-08	13.5500	13.5500	12.7100	13.4000	+22.263%	13	178	-80.224%
2025-04-04	9.5000	11.6000	9.5000	10.9600	+46.133%	196	177	-75.821%
2025-04-03	7.0100	7.5000	7.0100	7.5000	+5.634%	2	239	-64.667%
2025-04-02	7.1000	7.1000	7.1000	7.1000	+2.899%	1	238	-62.676%
2025-03-24	6.9000	6.9000	6.9000	6.9000	+12.930%	7	238	-61.594%
2025-03-17	6.1100	6.1100	6.1100	6.1100	-17.766%	5	244	-56.628%
2025-03-12	7.4300	7.4300	7.4300	7.4300	+3.194%	1	244	-64.334%
2025-02-28	7.2000	7.2000	7.2000	7.2000	+12.853%	2	244	-63.194%
2025-02-26	6.5100	6.5200	6.3800	6.3800	-12.603%	10	247	-58.464%
2025-02-25	7.4000	7.4000	7.3000	7.3000	-4.575%	11	247	-63.699%
2025-02-24	7.6500	7.6500	7.6500	7.6500	+26.030%	1	247	-65.359%
2025-02-20	5.8000	6.0700	5.8000	6.0700	-32.928%	3	247	-56.343%
2025-02-14	8.0500	9.0500	8.0500	9.0500	+1.914%	58	250	-70.718%
2025-02-12	9.5600	9.5600	8.8800	8.8800	-19.273%	19	250	-70.158%
2025-02-07	11.0000	11.0000	11.0000	11.0000	-12.420%	2	248	-75.909%
2025-02-05	12.5600	12.5600	12.5600	12.5600	+4.319%	5	248	-78.901%
2025-01-30	11.8700	12.2300	11.8400	12.0400	-2.114%	15	248	-77.990%
2025-01-29	13.2400	13.4000	12.3000	12.3000	-18.327%	24	238	-78.455%
2025-01-27	15.4500	15.4500	15.0600	15.0600	-5.283%	2	227	-82.404%
2025-01-24	15.9000	15.9000	15.9000	15.9000	-12.155%	2	226	-83.333%
2025-01-15	18.1000	18.1000	18.1000	18.1000	-4.182%	1	225	-85.359%
2025-01-13	19.1000	19.1000	18.8900	18.8900	+10.274%	12	224	-85.971%
2024-12-27	17.1300	17.1300	17.1300	17.1300	-3.818%	2	220	-84.530%
2024-12-23	17.8100	17.8100	17.8100	17.8100	-4.247%	2	220	-85.121%
2024-12-20	18.5700	18.6000	18.5700	18.6000	+9.670%	3	218	-85.753%
2024-12-16	16.9600	16.9600	16.9600	16.9600	+8.648%	3	218	-84.375%
2024-12-10	15.6100	15.6100	15.6100	15.6100	-7.851%	2	218	-83.024%
2024-12-06	16.9400	16.9400	16.9400	16.9400	-1.797%	2	216	-84.357%
2024-12-04	17.2500	17.2500	17.2500	17.2500	+3.916%	1	216	-84.638%
2024-12-03	16.6000	16.6000	16.6000	16.6000	-1.308%	1	216	-84.036%
2024-11-25	16.8200	16.8200	16.8200	16.8200	+1.021%	3	215	-84.245%
2024-11-21	16.6500	16.6500	16.6500	16.6500	+2.968%	2	213	-84.084%
2024-11-20	16.1700	16.1700	16.1700	16.1700	+11.517%	1	213	-83.612%
2024-11-14	14.5000	14.5000	14.5000	14.5000	+22.881%	50	212	-81.724%
2024-11-07	11.8000	11.8000	11.8000	11.8000	-13.235%	10	162	-77.542%
2024-11-06	13.6000	13.6000	13.6000	13.6000	+11.020%	8	165	-80.515%
2024-11-05	12.1600	12.2500	12.1100	12.2500	-6.773%	11	165	-78.367%
2024-10-25	13.1400	13.1400	13.1400	13.1400	+0.922%	2	155	-79.833%
2024-10-23	12.5800	13.0200	12.5800	13.0200	+10.059%	4	156	-79.647%
2024-10-15	11.8000	11.8300	11.8000	11.8300	+14.300%	5	157	-77.599%
2024-10-14	10.5000	10.5000	10.3500	10.3500	+10.106%	2	155	-74.396%
2024-10-08	11.0000	11.0000	9.4000	9.4000	-1.571%	32	154	-71.809%
2024-10-07	9.8500	9.8500	9.5000	9.5500	-9.048%	18	140	-72.251%
2024-10-03	10.9000	10.9000	10.4500	10.5000	+2.439%	14	124	-74.762%
2024-10-02	10.2900	10.2900	10.2000	10.2500	+0.985%	4	114	-74.146%
2024-10-01	11.1800	11.1800	10.1500	10.1500	+0.995%	3	113	-73.892%
2024-09-30	9.9000	10.0700	9.9000	10.0500	-2.805%	32	113	-73.632%
2024-09-27	10.3000	10.4100	10.1500	10.3400	-6.847%	218	118	-74.371%
2024-09-26	11.1000	11.1000	11.1000	11.1000	-19.096%	1	65	-76.126%
2024-09-25	13.5500	13.7200	13.5500	13.7200	+4.494%	15	64	-80.685%
2024-09-24	13.5000	13.5000	13.1300	13.1300	-12.583%	3	50	-79.817%
2024-09-23	15.3000	15.3000	15.0200	15.0200	-3.408%	37	50	-82.357%
2024-09-19	15.5500	15.5500	15.5500	15.5500	-11.898%	1	44	-82.958%
2024-09-10	18.7400	18.7400	17.6500	17.6500	-8.073%	2	44	-84.986%
2024-09-09	19.2000	19.2000	19.2000	19.2000	+1.212%	10	45	-86.198%
2024-09-06	18.8800	18.9700	18.8800	18.9700	-3.214%	34	35	-86.031%
2024-08-28	19.7000	19.7000	19.6000	19.6000	+4.813%	11	19	-86.480%
2024-08-27	18.7000	18.7000	18.7000	18.7000	-0.213%	2	8	-85.829%
2024-08-26	18.4500	18.7400	18.4500	18.7400	+4.693%	2	6	-85.859%
2024-08-22	17.9000	17.9000	17.9000	17.9000	+1.359%	1	4	-85.196%
2024-08-20	17.6600	17.6600	17.6600	17.6600	-13.854%	1	4	-84.994%
2024-08-06	20.5000	20.5000	20.5000	20.5000	-9.091%	1	3	-87.073%
2024-08-05	22.5500	22.5500	22.5500	22.5500	+12.469%	1	4	-88.248%
2024-07-29	20.0000	20.2000	20.0000	20.0500	-8.864%	4	3	-86.783%
2024-07-26	22.0000	22.0000	22.0000	22.0000	+2.804%	2	3	-87.955%
2024-07-09	21.4000	21.4000	21.4000	21.4000	-4.677%	2	2	-87.617%
2024-07-08	22.4000	22.4700	22.4000	22.4500	+1.814%	4	4	-88.196%
2024-07-05	22.0600	22.0900	22.0500	22.0500	-3.162%	12	4	-87.982%
2024-06-27	22.8100	22.8300	22.7300	22.7700	0.000%	10	10	-88.362%