Dark

BABA20261016P100
BABA Oct 16 2026 100.00 Put (BABA261016P00100000)
option OPRA

EOD

Oct 1, 2026

0.5500-15.385%(-0.1000)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5000	0.7100	0.4200	0.5500	-15.385%	164	10,310	0.000%
2026-09-30	0.6000	0.6500	0.5000	0.6500	-7.143%	252	10,286	-15.385%
2026-09-29	0.7200	0.8100	0.6400	0.7000	+6.061%	253	10,431	-21.429%
2026-09-28	0.5900	0.6600	0.5400	0.6600	+6.452%	376	10,447	-16.667%
2026-09-25	0.6400	0.7000	0.5800	0.6200	-8.824%	475	10,314	-11.290%
2026-09-24	0.6700	0.7300	0.5400	0.6800	-4.225%	290	10,035	-19.118%
2026-09-23	0.7400	0.8000	0.6700	0.7100	+61.364%	1,558	10,165	-22.535%
2026-09-22	0.4000	0.5800	0.3000	0.4400	-34.328%	624	10,155	+25.000%
2026-09-21	0.7500	0.9500	0.6200	0.6700	-30.928%	414	9,941	-17.910%
2026-09-18	1.2400	1.2600	0.9100	0.9700	-42.262%	818	10,008	-43.299%
2026-09-17	1.8000	1.9000	1.4800	1.6800	-16.832%	542	10,170	-67.262%
2026-09-16	1.8000	2.1500	1.6900	2.0200	+23.171%	1,595	10,073	-72.772%
2026-09-15	1.6000	1.6500	1.3700	1.6400	-0.606%	465	9,364	-66.463%
2026-09-14	1.7000	1.8800	1.4200	1.6500	+3.125%	509	9,066	-66.667%
2026-09-11	1.5900	1.7000	1.2500	1.6000	-13.514%	185	8,797	-65.625%
2026-09-10	1.9100	2.1200	1.7600	1.8500	+7.558%	5,311	8,749	-70.270%
2026-09-09	1.5100	1.7800	1.5000	1.7200	+26.471%	200	10,486	-68.023%
2026-09-08	1.3300	1.5400	1.2600	1.3600	+6.250%	254	10,408	-59.559%
2026-09-04	1.3800	1.4700	1.2300	1.2800	-14.667%	166	10,237	-57.031%
2026-09-03	1.7500	1.8500	1.5000	1.5000	+1.351%	536	10,237	-63.333%
2026-09-02	1.3700	1.5600	1.3700	1.4800	-1.333%	205	10,263	-62.838%
2026-09-01	1.6700	1.7200	1.3500	1.5000	+11.111%	202	10,259	-63.333%
2026-08-31	1.2100	1.3800	1.2000	1.3500	+35.000%	368	10,181	-59.259%
2026-08-28	1.1700	1.1700	0.8800	1.0000	-26.471%	177	10,073	-45.000%
2026-08-27	1.1100	1.4700	1.1000	1.3600	+46.237%	404	9,974	-59.559%
2026-08-26	1.0100	1.0100	0.8800	0.9300	-15.455%	155	9,816	-40.860%
2026-08-25	1.3500	1.3500	1.0600	1.1000	-9.091%	884	9,810	-50.000%
2026-08-24	1.2300	1.3700	1.0400	1.2100	+10.000%	402	9,642	-54.545%
2026-08-21	0.5600	1.1500	0.5600	1.1000	+168.293%	846	9,543	-50.000%
2026-08-20	1.1000	1.1000	0.3500	0.4100	-30.508%	355	9,127	+34.146%
2026-08-19	0.6500	0.6800	0.5800	0.5900	-14.493%	356	9,031	-6.780%
2026-08-18	0.6200	0.7600	0.6200	0.6900	-27.368%	736	9,121	-20.290%
2026-08-17	0.9000	0.9500	0.8700	0.9500	-1.042%	27	9,021	-42.105%
2026-08-14	1.0600	1.0600	0.9400	0.9600	-18.644%	130	9,023	-42.708%
2026-08-13	1.0900	1.2200	1.0700	1.1800	+18.000%	113	9,070	-53.390%
2026-08-12	1.1000	1.1000	0.9800	1.0000	+20.482%	31	9,014	-45.000%
2026-08-11	0.8800	1.1000	0.7900	0.8300	+23.881%	52	9,013	-33.735%
2026-08-10	0.9000	0.9000	0.6600	0.6700	-26.374%	131	8,973	-17.910%
2026-08-07	1.0000	1.0900	0.9100	0.9100	-18.750%	38	8,934	-39.560%
2026-08-06	1.0800	1.1700	1.0800	1.1200	+3.704%	7	8,924	-50.893%
2026-08-05	1.0700	1.3000	1.0600	1.0800	-5.263%	22	8,919	-49.074%
2026-08-04	1.2200	1.2200	1.1200	1.1400	-12.308%	211	8,909	-51.754%
2026-08-03	1.4100	1.4300	1.1800	1.3000	-33.333%	6,099	8,922	-57.692%
2026-07-31	2.3200	2.3300	1.9300	1.9500	-33.447%	5,382	6,964	-71.795%
2026-07-30	3.5000	3.5000	2.9300	2.9300	+3.169%	45	2,491	-81.229%
2026-07-29	3.2500	3.2500	2.7700	2.8400	-10.127%	13	2,506	-80.634%
2026-07-28	3.3700	3.3700	3.1300	3.1600	-8.406%	35	2,500	-82.595%
2026-07-27	3.6000	3.8000	3.4400	3.4500	-9.922%	65	2,484	-84.058%
2026-07-24	4.1000	4.1800	3.8000	3.8300	-0.260%	63	2,480	-85.640%
2026-07-23	3.4000	3.8400	3.4000	3.8400	+12.941%	36	2,460	-85.677%
2026-07-22	3.4500	3.5000	3.3500	3.4000	+9.325%	72	2,436	-83.824%
2026-07-21	3.1000	3.2600	2.9800	3.1100	+12.274%	26	2,371	-82.315%
2026-07-20	2.9700	3.1500	2.7700	2.7700	-26.133%	56	2,362	-80.144%
2026-07-17	3.9500	3.9500	3.7000	3.7500	+17.188%	35	2,362	-85.333%
2026-07-16	3.4000	3.4000	3.1500	3.2000	-5.045%	11	2,347	-82.813%
2026-07-15	3.3000	3.4500	3.2300	3.3700	-26.739%	121	2,347	-83.680%
2026-07-14	4.5600	4.6100	4.4000	4.6000	-3.564%	243	2,265	-88.043%
2026-07-13	4.3300	4.8000	4.3300	4.7700	+1.489%	246	2,057	-88.470%
2026-07-10	4.4500	4.7500	4.4000	4.7000	-6.931%	241	1,963	-88.298%
2026-07-09	5.6000	5.6000	4.9000	5.0500	-13.675%	69	1,761	-89.109%
2026-07-08	6.7000	7.0000	5.8000	5.8500	-42.079%	461	1,704	-90.598%
2026-07-07	10.0500	10.1700	9.8500	10.1000	-0.980%	346	1,305	-94.554%
2026-07-06	10.7000	10.7000	10.2000	10.2000	+0.295%	328	1,098	-94.608%
2026-07-01	11.0400	11.0400	9.9000	10.1700	-8.378%	10	985	-94.592%
2026-06-30	11.1000	11.1000	11.1000	11.1000	-0.448%	1	986	-95.045%
2026-06-29	11.1700	12.0500	10.8500	11.1500	-7.622%	346	986	-95.067%
2026-06-26	12.5500	12.5500	11.5000	12.0700	+1.857%	229	804	-95.443%
2026-06-25	10.4100	12.0000	10.4100	11.8500	+28.804%	155	665	-95.359%
2026-06-24	8.2500	9.2000	8.1800	9.2000	+15.578%	49	688	-94.022%
2026-06-23	7.8000	8.1000	7.5500	7.9600	+16.204%	96	667	-93.090%
2026-06-22	6.7200	7.0800	6.1500	6.8500	+10.484%	42	614	-91.971%
2026-06-18	6.3000	6.6200	6.2000	6.2000	+4.202%	144	569	-91.129%
2026-06-17	5.2000	5.9500	5.1500	5.9500	+19.000%	167	569	-90.756%
2026-06-16	5.1000	5.7500	5.0000	5.0000	0.000%	81	497	-89.000%
2026-06-15	4.8000	5.0000	4.8000	5.0000	-6.191%	3	464	-89.000%
2026-06-12	5.3300	5.3300	5.3300	5.3300	+4.510%	1	462	-89.681%
2026-06-11	5.5000	5.9000	5.1000	5.1000	+14.607%	84	461	-89.216%
2026-06-10	4.3500	4.4500	4.3000	4.4500	+17.105%	23	423	-87.640%
2026-06-09	3.6000	3.9500	3.5000	3.8000	+4.110%	26	429	-85.526%
2026-06-08	3.5000	3.8000	3.5000	3.6500	+1.389%	36	428	-84.932%
2026-06-05	3.4500	3.6000	3.4300	3.6000	+33.333%	37	456	-84.722%
2026-06-04	2.7000	2.7000	2.7000	2.7000	-0.369%	2	461	-79.630%
2026-06-03	2.3500	2.7100	2.3500	2.7100	+19.912%	3	459	-79.705%
2026-06-02	2.2200	2.2600	2.2200	2.2600	-19.286%	5	461	-75.664%
2026-06-01	2.8500	2.8500	2.8000	2.8000	-8.197%	4	456	-80.357%
2026-05-29	3.1800	3.1800	2.9000	3.0500	+15.530%	39	452	-81.967%
2026-05-27	2.6200	2.6600	2.6200	2.6400	+5.600%	5	438	-79.167%
2026-05-26	2.5500	2.5500	2.5000	2.5000	+6.383%	3	438	-78.000%
2026-05-22	2.3500	2.3500	2.3500	2.3500	0.000%	1	434	-76.596%
2026-05-21	2.6800	2.6800	2.3500	2.3500	+15.196%	212	270	-76.596%
2026-05-19	2.0400	2.0400	2.0400	2.0400	+12.088%	1	270	-73.039%
2026-05-14	1.8200	1.8200	1.8200	1.8200	+7.059%	3	271	-69.780%
2026-05-13	1.7500	1.7500	1.7000	1.7000	-22.727%	3	337	-67.647%
2026-05-12	2.2500	2.2500	2.2000	2.2000	+3.286%	153	337	-75.000%
2026-05-08	2.1300	2.1300	2.1300	2.1300	-1.389%	1	337	-74.178%
2026-05-07	2.1600	2.1600	2.1600	2.1600	-3.571%	3	337	-74.537%
2026-05-06	2.4000	2.4000	2.1900	2.2400	-18.248%	142	337	-75.446%
2026-05-04	2.7400	2.7400	2.7400	2.7400	-8.667%	31	426	-79.927%
2026-05-01	2.9000	3.0000	2.9000	3.0000	-9.091%	4	396	-81.667%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+23.596%	2	396	-83.333%
2026-04-20	2.6700	2.6700	2.6700	2.6700	+4.297%	30	396	-79.401%
2026-04-17	2.5600	2.5600	2.5600	2.5600	-11.111%	1	396	-78.516%
2026-04-16	3.0400	3.0400	2.8800	2.8800	-26.154%	6	396	-80.903%
2026-04-14	3.9800	3.9800	3.9000	3.9000	-12.360%	30	396	-85.897%
2026-04-13	4.5500	4.5500	4.4500	4.4500	0.000%	10	396	-87.640%
2026-04-10	4.1200	4.4500	4.1200	4.4500	0.000%	37	396	-87.640%
2026-04-09	4.4500	4.4500	4.4500	4.4500	-29.365%	1	395	-87.640%
2026-04-07	6.0000	6.4100	6.0000	6.3000	+13.514%	14	396	-91.270%
2026-04-02	5.6000	5.7000	5.5500	5.5500	+7.143%	185	275	-90.090%
2026-04-01	5.2000	5.2300	5.1700	5.1800	-5.818%	101	275	-89.382%
2026-03-31	5.5000	5.5000	5.5000	5.5000	-7.563%	18	180	-90.000%
2026-03-30	5.6000	6.0000	5.4000	5.9500	+7.207%	162	180	-90.756%
2026-03-27	5.4000	5.5500	5.4000	5.5500	+11.000%	5	46	-90.090%
2026-03-26	4.8500	5.0000	4.8500	5.0000	+23.457%	19	41	-89.000%
2026-03-25	4.0500	4.0500	4.0500	4.0500	-9.193%	1	42	-86.420%
2026-03-23	4.8600	4.8600	4.4500	4.4600	-13.900%	16	41	-87.668%
2026-03-20	5.0500	5.1800	5.0500	5.1800	+3.600%	4	35	-89.382%
2026-03-19	5.3000	5.3000	4.8300	5.0000	+49.254%	6	33	-89.000%
2026-03-18	3.3500	3.3500	3.3500	3.3500	-20.428%	1	31	-83.582%
2026-03-12	4.1700	4.2500	4.1500	4.2100	-5.393%	37	31	-86.936%
2026-03-09	4.4000	4.4500	4.4000	4.4500	-1.111%	4	11	-87.640%
2026-03-06	4.6700	4.6700	4.5000	4.5000	+0.446%	3	9	-87.778%
2026-03-05	4.4800	4.4800	4.4800	4.4800	+16.364%	1	8	-87.723%
2026-03-04	3.7000	3.8500	3.7000	3.8500	+50.980%	3	7	-85.714%
2026-02-27	2.5500	2.5500	2.5500	2.5500	+12.335%	2	4	-78.431%
2026-02-26	2.2700	2.2700	2.2700	2.2700	+14.070%	2	2	-75.771%
2026-02-24	1.9900	1.9900	1.9900	1.9900	0.000%	1	1	-72.362%