Dark

BABA20261218P95
BABA Dec 18 2026 95.00 Put (BABA261218P00095000)
option OPRA

EOD

Oct 1, 2026

2.71+3.831%(+0.10)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6200	2.8700	2.6200	2.7100	+3.831%	97	6,006	0.000%
2026-09-30	2.6000	2.6100	2.6000	2.6100	-7.447%	6	6,001	+3.831%
2026-09-29	2.7200	2.8800	2.6800	2.8200	+12.351%	113	5,997	-3.901%
2026-09-28	2.5000	2.5100	2.4000	2.5100	+2.869%	20	5,986	+7.968%
2026-09-25	2.5000	2.5000	2.4400	2.4400	-0.408%	44	5,987	+11.066%
2026-09-24	2.4900	2.4900	2.4500	2.4500	0.000%	2	5,944	+10.612%
2026-09-23	2.5100	2.6000	2.3500	2.4500	+31.016%	281	5,943	+10.612%
2026-09-22	1.9700	1.9700	1.6500	1.8700	-13.825%	56	5,680	+44.920%
2026-09-21	2.5200	2.5400	2.1400	2.1700	-18.421%	185	5,668	+24.885%
2026-09-18	2.7200	2.7400	2.6600	2.6600	-22.899%	56	5,662	+1.880%
2026-09-17	3.5000	3.5000	3.2500	3.4500	-7.008%	63	5,633	-21.449%
2026-09-16	3.5700	3.7100	3.5000	3.7100	+19.677%	29	5,607	-26.954%
2026-09-15	3.0500	3.2000	2.9400	3.1000	-3.125%	256	5,595	-12.581%
2026-09-11	3.1000	3.3200	3.1000	3.2000	-6.433%	79	5,502	-15.313%
2026-09-10	3.5000	3.6000	3.4200	3.4200	+7.210%	13	5,474	-20.760%
2026-09-09	2.8000	3.2600	2.8000	3.1900	+16.000%	18	5,468	-15.047%
2026-09-08	2.8000	2.8200	2.7500	2.7500	+0.365%	52	5,454	-1.455%
2026-09-04	2.8700	2.8700	2.7400	2.7400	-2.143%	37	5,380	-1.095%
2026-09-03	3.0500	3.0700	2.8000	2.8000	+1.449%	165	5,380	-3.214%
2026-09-02	2.7000	2.7600	2.7000	2.7600	+3.759%	64	5,288	-1.812%
2026-09-01	2.9000	2.9000	2.6600	2.6600	+1.141%	17	5,262	+1.880%
2026-08-31	2.6000	2.6700	2.5200	2.6300	+17.411%	125	5,250	+3.042%
2026-08-28	2.2500	2.2500	2.2400	2.2400	-14.829%	2	5,214	+20.982%
2026-08-27	2.5400	2.6300	2.5400	2.6300	+26.442%	157	5,214	+3.042%
2026-08-26	2.0600	2.0800	2.0600	2.0800	-5.455%	2	5,265	+30.288%
2026-08-25	2.3200	2.3400	2.2000	2.2000	-4.762%	5	5,265	+23.182%
2026-08-24	2.4300	2.4500	2.1500	2.3100	+10.526%	77	5,263	+17.316%
2026-08-21	1.7500	2.2100	1.7500	2.0900	+86.607%	30	5,302	+29.665%
2026-08-20	1.4500	1.5000	1.1200	1.1200	-22.759%	85	5,278	+141.964%
2026-08-19	1.4500	1.4500	1.4500	1.4500	-4.605%	1	5,301	+86.897%
2026-08-18	1.5000	1.6300	1.5000	1.5200	-11.111%	15	5,302	+78.289%
2026-08-17	1.7100	1.7100	1.7100	1.7100	-14.500%	1	5,314	+58.480%
2026-08-13	1.9500	2.0000	1.9500	2.0000	+11.111%	3	5,313	+35.500%
2026-08-12	1.8000	1.8500	1.8000	1.8000	+11.801%	13	5,312	+50.556%
2026-08-11	1.5900	1.6100	1.5900	1.6100	+16.667%	2	5,309	+68.323%
2026-08-10	1.6800	1.6800	1.3700	1.3800	-18.824%	8	5,307	+96.377%
2026-08-07	1.8000	1.8000	1.7000	1.7000	-11.458%	11	5,302	+59.412%
2026-08-06	1.9800	1.9800	1.9100	1.9200	+7.865%	11	5,305	+41.146%
2026-08-05	1.7800	1.7800	1.7800	1.7800	-8.718%	1	5,294	+52.247%
2026-08-04	1.9500	1.9500	1.9500	1.9500	-4.878%	3	5,293	+38.974%
2026-08-03	2.1000	2.1000	2.0500	2.0500	-24.074%	7	5,295	+32.195%
2026-07-31	3.0000	3.0500	2.7000	2.7000	-27.027%	45	5,302	+0.370%
2026-07-30	4.0500	4.0500	3.7000	3.7000	-3.394%	9	5,317	-26.757%
2026-07-29	4.0500	4.0500	3.8300	3.8300	-1.034%	19	5,326	-29.243%
2026-07-28	3.9000	3.9500	3.8700	3.8700	-7.857%	19	5,335	-29.974%
2026-07-27	4.4000	4.4500	4.1500	4.2000	-8.497%	44	5,351	-35.476%
2026-07-24	4.7000	4.8000	4.5300	4.5900	+5.517%	25	5,380	-40.959%
2026-07-23	4.2500	4.3500	4.2500	4.3500	+4.819%	25	5,395	-37.701%
2026-07-22	4.1000	4.1500	4.1000	4.1500	+9.499%	5	5,393	-34.699%
2026-07-21	3.8500	3.8500	3.7900	3.7900	+7.365%	9	5,398	-28.496%
2026-07-20	3.5000	3.5300	3.4500	3.5300	-18.851%	27	5,403	-23.229%
2026-07-17	4.4000	4.5500	4.3500	4.3500	+11.538%	18	5,428	-37.701%
2026-07-16	4.1000	4.1000	3.8300	3.9000	-4.878%	184	5,410	-30.513%
2026-07-15	4.0000	4.1000	3.8000	4.1000	-16.327%	482	5,328	-33.902%
2026-07-14	4.9500	4.9500	4.9000	4.9000	-2.000%	6	5,202	-44.694%
2026-07-13	4.8000	5.0000	4.8000	5.0000	0.000%	16	5,195	-45.800%
2026-07-10	5.0500	5.1000	4.7700	5.0000	-9.091%	13	5,180	-45.800%
2026-07-09	6.0000	6.0000	5.5000	5.5000	-9.836%	60	5,173	-50.727%
2026-07-08	6.9500	6.9500	6.1000	6.1000	-35.450%	18	5,111	-55.574%
2026-07-07	9.4000	9.7000	9.4000	9.4500	-3.473%	102	5,128	-71.323%
2026-07-06	10.1000	10.2500	9.7000	9.7900	-7.554%	1,104	5,126	-72.319%
2026-07-02	10.8000	10.8000	10.5900	10.5900	+7.513%	55	4,147	-74.410%
2026-07-01	9.8700	9.8700	9.5700	9.8500	-8.372%	53	4,147	-72.487%
2026-06-30	11.1500	11.3000	10.3800	10.7500	-0.922%	381	4,195	-74.791%
2026-06-29	10.3000	11.1500	10.3000	10.8500	-2.952%	169	4,011	-75.023%
2026-06-26	11.5700	11.5700	10.7500	11.1800	+0.903%	382	3,870	-75.760%
2026-06-25	9.5400	11.0800	9.5400	11.0800	+23.799%	3,880	3,731	-75.542%
2026-06-24	8.0000	8.9500	8.0000	8.9500	+16.993%	60	483	-69.721%
2026-06-23	7.5000	7.7500	7.5000	7.6500	+10.549%	62	423	-64.575%
2026-06-22	6.6600	7.2500	6.6600	6.9200	+9.841%	47	393	-60.838%
2026-06-18	6.5400	6.6000	6.3000	6.3000	+12.500%	27	379	-56.984%
2026-06-17	5.5500	5.6000	5.2500	5.6000	+0.901%	21	379	-51.607%
2026-06-16	5.8000	5.8500	5.5000	5.5500	+9.252%	127	380	-51.171%
2026-06-15	5.0800	5.0800	5.0800	5.0800	-10.088%	22	265	-46.654%
2026-06-12	5.6500	5.6500	5.6500	5.6500	-5.518%	3	253	-52.035%
2026-06-11	5.7200	6.1500	5.7200	5.9800	+23.299%	116	253	-54.682%
2026-06-10	4.8500	4.8500	4.8500	4.8500	+14.657%	3	240	-44.124%
2026-06-08	4.2300	4.2300	4.2300	4.2300	+2.920%	10	237	-35.934%
2026-06-05	4.1100	4.1100	4.1100	4.1100	+23.423%	1	243	-34.063%
2026-06-04	3.3300	3.3300	3.3300	3.3300	+1.835%	1	243	-18.619%
2026-06-03	3.2700	3.2700	3.2700	3.2700	+17.204%	10	243	-17.125%
2026-06-02	2.7700	2.7900	2.7700	2.7900	-19.130%	20	242	-2.867%
2026-06-01	3.4500	3.4500	3.4500	3.4500	-1.429%	5	262	-21.449%
2026-05-29	3.4200	3.5000	3.4200	3.5000	+6.061%	2	267	-22.571%
2026-05-28	3.5000	3.6300	3.3000	3.3000	+5.431%	17	265	-17.879%
2026-05-27	3.2000	3.2000	3.1300	3.1300	+2.961%	4	250	-13.419%
2026-05-26	3.0300	3.0400	3.0300	3.0400	+1.333%	2	249	-10.855%
2026-05-22	3.1600	3.1600	2.9800	3.0000	-2.597%	32	273	-9.667%
2026-05-21	3.1500	3.2000	3.0600	3.0800	+14.074%	66	247	-12.013%
2026-05-20	2.7000	2.7000	2.7000	2.7000	+5.882%	10	247	+0.370%
2026-05-19	2.6200	2.6200	2.5300	2.5500	-10.526%	6	253	+6.275%
2026-05-15	2.4700	3.0000	2.4700	2.8500	+15.385%	18	253	-4.912%
2026-05-14	2.4700	2.4700	2.4700	2.4700	+12.273%	1	247	+9.717%
2026-05-13	2.3500	2.3500	2.1800	2.2000	-22.261%	25	243	+23.182%
2026-05-11	2.8300	2.8300	2.8300	2.8300	-0.702%	1	243	-4.240%
2026-05-06	2.7700	2.8500	2.7700	2.8500	-11.491%	2	243	-4.912%
2026-05-05	3.1600	3.2200	3.1300	3.2200	-3.881%	6	245	-15.839%
2026-05-01	3.4000	3.4000	3.3000	3.3500	-8.219%	10	249	-19.104%
2026-04-28	3.6500	3.6500	3.6500	3.6500	+2.817%	1	249	-25.753%
2026-04-23	3.5500	3.6500	3.5000	3.5500	+14.516%	19	249	-23.662%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-2.208%	1	264	-12.581%
2026-04-20	3.1700	3.1700	3.1700	3.1700	-2.462%	1	264	-14.511%
2026-04-16	3.3200	3.3200	3.2500	3.2500	-14.474%	3	264	-16.615%
2026-04-15	3.8000	3.8000	3.8000	3.8000	-22.449%	4	265	-28.684%
2026-04-08	4.9000	4.9000	4.9000	4.9000	-22.956%	1	269	-44.694%
2026-04-07	5.8000	6.4500	5.8000	6.3600	+19.549%	20	269	-57.390%
2026-04-06	5.4000	5.4000	5.3200	5.3200	+1.333%	22	267	-49.060%
2026-04-01	5.4500	5.4500	5.1800	5.2500	-11.017%	37	259	-48.381%
2026-03-30	5.6000	5.9000	5.6000	5.9000	+7.273%	5	240	-54.068%
2026-03-27	5.3500	5.5000	5.3500	5.5000	+9.562%	3	238	-50.727%
2026-03-26	5.0500	5.1500	5.0200	5.0200	+11.556%	10	238	-46.016%
2026-03-25	4.3000	4.5000	4.3000	4.5000	-9.091%	126	234	-39.778%
2026-03-24	5.0000	5.0500	4.9500	4.9500	-3.883%	26	130	-45.253%
2026-03-19	4.8200	5.1500	4.8200	5.1500	+40.327%	4	130	-47.379%
2026-03-18	3.6700	3.6700	3.6700	3.6700	+2.801%	1	127	-26.158%
2026-03-17	3.5700	3.5700	3.5700	3.5700	-4.032%	2	126	-24.090%
2026-03-16	3.6700	3.7200	3.6700	3.7200	-7.000%	2	124	-27.151%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-9.297%	1	124	-32.250%
2026-03-05	4.3500	4.4100	4.3000	4.4100	+12.214%	89	123	-38.549%
2026-03-04	3.9100	3.9700	3.9100	3.9300	+34.130%	6	94	-31.043%
2026-03-02	2.9400	2.9400	2.9300	2.9300	+3.901%	7	88	-7.509%
2026-02-27	2.8200	2.8200	2.8200	2.8200	+70.909%	1	88	-3.901%
2026-01-30	1.6500	1.6500	1.6500	1.6500	+1.852%	1	88	+64.242%
2026-01-27	1.6200	1.6200	1.6200	1.6200	-2.410%	1	87	+67.284%
2026-01-23	1.6600	1.6600	1.6600	1.6600	-13.542%	1	86	+63.253%
2026-01-12	2.0000	2.0000	1.9200	1.9200	-16.883%	4	85	+41.146%
2026-01-05	2.3100	2.3100	2.3100	2.3100	-13.806%	5	85	+17.316%
2025-12-31	2.6800	2.6800	2.6800	2.6800	+9.388%	3	85	+1.119%
2025-12-26	2.4500	2.4500	2.4500	2.4500	-8.922%	1	85	+10.612%
2025-12-19	2.6900	2.6900	2.6900	2.6900	+4.669%	1	84	+0.743%
2025-12-09	2.5700	2.5700	2.5700	2.5700	-1.154%	1	83	+5.447%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+3.175%	20	83	+4.231%
2025-12-02	2.5200	2.5200	2.5200	2.5200	+2.024%	1	83	+7.540%
2025-12-01	2.4700	2.4700	2.4700	2.4700	-10.182%	1	84	+9.717%
2025-11-26	2.7500	2.7500	2.7500	2.7500	-1.786%	10	73	-1.455%
2025-11-24	2.8000	2.8000	2.8000	2.8000	-4.762%	10	73	-3.214%
2025-11-10	2.9400	2.9400	2.9400	2.9400	-12.239%	1	63	-7.823%
2025-10-10	3.3500	3.3500	3.3500	3.3500	+36.735%	3	63	-19.104%
2025-09-29	2.4500	2.4500	2.4500	2.4500	-9.926%	1	64	+10.612%
2025-09-26	2.7200	2.7200	2.7200	2.7200	-8.725%	20	64	-0.368%
2025-09-22	2.9800	2.9800	2.9800	2.9800	-6.289%	1	64	-9.060%
2025-09-16	3.1800	3.1800	3.1800	3.1800	-27.727%	1	64	-14.780%
2025-09-10	4.3700	4.4000	4.3700	4.4000	-19.266%	2	64	-38.409%
2025-09-05	5.3500	5.4500	5.3500	5.4500	-3.540%	2	64	-50.275%
2025-09-04	5.7500	5.7500	5.6000	5.6500	+14.837%	51	64	-52.035%
2025-08-29	4.9200	4.9200	4.9200	4.9200	-21.905%	4	41	-44.919%
2025-08-25	6.3000	6.3000	6.3000	6.3000	-13.699%	25	41	-56.984%
2025-08-20	7.3000	7.3000	7.3000	7.3000	+2.384%	3	27	-62.877%
2025-08-19	7.1300	7.1300	7.1300	7.1300	-7.523%	2	24	-61.992%
2025-08-11	7.5800	7.7100	7.5800	7.7100	+2.800%	2	24	-64.851%
2025-08-08	7.5000	7.5000	7.5000	7.5000	-1.316%	1	24	-63.867%
2025-07-30	7.6000	7.6000	7.6000	7.6000	+0.930%	1	23	-64.342%
2025-07-29	7.5300	7.5300	7.5300	7.5300	-0.921%	1	23	-64.011%
2025-07-25	7.6500	7.6500	7.5500	7.6000	-4.403%	9	23	-64.342%
2025-07-18	7.9500	7.9500	7.9500	7.9500	-22.439%	20	23	-65.912%
2025-07-03	10.3200	10.3200	10.2500	10.2500	+9.626%	4	39	-73.561%
2025-06-25	9.0000	9.3500	9.0000	9.3500	-3.807%	21	39	-71.016%
2025-06-18	9.7200	9.7200	9.7200	9.7200	+6.230%	10	8	-72.119%
2025-06-17	9.1500	9.2000	9.1500	9.1500	-1.081%	5	8	-70.383%
2025-06-16	9.2500	9.2500	9.2500	9.2500	+8.568%	4	4	-70.703%
2025-06-09	8.3100	8.5200	8.3100	8.5200	-1.843%	2	135	-68.192%
2025-06-05	8.5500	8.6800	8.5500	8.6800	-14.483%	2	135	-68.779%
2025-05-30	10.1500	10.3000	10.1500	10.1500	+6.842%	76	135	-73.300%
2025-05-28	9.5000	9.5000	9.5000	9.5000	+4.396%	3	145	-71.474%
2025-05-27	9.1000	9.1000	9.1000	9.1000	+3.645%	1	142	-70.220%
2025-05-15	8.7800	8.7800	8.7800	8.7800	+14.472%	1	141	-69.134%
2025-05-13	7.6700	7.6700	7.6700	7.6700	-0.776%	5	141	-64.668%
2025-05-12	7.7300	7.7300	7.7300	7.7300	-15.055%	1	141	-64.942%
2025-05-05	9.4000	9.4000	9.1000	9.1000	-11.650%	15	140	-70.220%
2025-04-29	10.5700	10.5700	10.3000	10.3000	-13.808%	65	150	-73.689%
2025-04-22	11.9500	11.9500	11.9500	11.9500	-4.553%	14	143	-77.322%
2025-04-14	11.9000	12.6700	11.9000	12.5200	-23.425%	8	157	-78.355%
2025-04-11	16.3500	16.3500	16.3500	16.3500	-15.153%	28	153	-83.425%
2025-04-09	19.2700	19.2700	19.2700	19.2700	+2.664%	10	148	-85.937%
2025-04-08	18.7700	18.7700	18.7700	18.7700	+37.610%	2	138	-85.562%
2025-04-07	13.6400	13.6400	13.6400	13.6400	+3.333%	1	138	-80.132%
2025-04-04	13.4200	13.4200	13.2000	13.2000	+54.386%	4	138	-79.470%
2025-03-31	8.5500	8.5500	8.5500	8.5500	-2.286%	1	139	-68.304%
2025-03-21	8.7500	8.7500	8.7500	8.7500	+15.132%	20	140	-69.029%
2025-03-19	7.6000	7.6000	7.6000	7.6000	-1.299%	1	140	-64.342%
2025-03-18	7.7000	7.7000	7.7000	7.7000	-11.494%	1	140	-64.805%
2025-03-12	8.7000	8.7000	8.7000	8.7000	-9.186%	62	139	-68.851%
2025-03-10	9.5800	9.5800	9.5800	9.5800	+21.266%	2	111	-71.712%
2025-03-05	7.9000	7.9000	7.9000	7.9000	-2.948%	2	109	-65.696%
2025-03-03	8.1400	8.1400	8.1400	8.1400	+4.359%	1	109	-66.708%
2025-02-26	7.8000	7.8000	7.8000	7.8000	-8.451%	1	108	-65.256%
2025-02-25	8.5700	8.5700	8.5200	8.5200	-6.783%	10	107	-68.192%
2025-02-24	9.1400	9.1400	9.1400	9.1400	+26.944%	1	117	-70.350%
2025-02-21	6.9000	7.3000	6.9000	7.2000	-22.162%	10	117	-62.361%
2025-02-19	9.2500	9.2500	9.2500	9.2500	-1.491%	2	118	-70.703%
2025-02-18	9.3900	9.3900	9.3900	9.3900	-23.347%	2	118	-71.140%
2025-02-10	12.4500	12.4500	12.2500	12.2500	-14.575%	5	118	-77.878%
2025-01-30	14.3400	14.3400	14.3400	14.3400	-33.395%	2	113	-81.102%
2025-01-14	21.5300	21.5300	21.5300	21.5300	+11.094%	4	115	-87.413%
2024-12-26	19.3800	19.3800	19.3800	19.3800	+5.613%	1	111	-86.017%
2024-12-10	18.4500	18.4500	18.3500	18.3500	-10.836%	2	110	-85.232%
2024-12-05	20.5800	20.5800	20.5800	20.5800	+25.106%	1	111	-86.832%
2024-11-08	16.3500	16.4500	16.3500	16.4500	+3.135%	4	110	-83.526%
2024-10-25	15.9500	15.9500	15.9500	15.9500	+34.713%	2	109	-83.009%
2024-10-04	11.8400	11.8400	11.8400	11.8400	-3.740%	2	109	-77.111%
2024-10-02	12.2800	12.3000	12.2800	12.3000	+1.235%	14	108	-77.967%
2024-09-27	12.2500	12.2500	12.1500	12.1500	-5.960%	188	95	-77.695%
2024-09-26	13.4000	13.4000	12.9200	12.9200	-16.537%	3	1	-79.025%
2024-09-24	15.4800	15.4800	15.4800	15.4800	-29.700%	1	3	-82.494%
2024-09-06	22.0200	22.0200	22.0200	22.0200	+2.419%	32	2	-87.693%
2024-09-04	21.5000	21.5000	21.5000	21.5000	+9.137%	2	18	-87.395%
2024-08-23	19.7000	19.7000	19.7000	19.7000	-13.974%	32	16	-86.244%
2024-08-08	22.9000	22.9000	22.9000	22.9000	-5.761%	1	1	-88.166%
2024-07-17	24.3000	24.3000	24.3000	24.3000	0.000%	1	1	-88.848%