Dark

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

EOD

Jul 30, 2026

2.93+3.169%(+0.09)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.5000	3.5000	2.9300	2.9300	+3.169%	45	2,491	0.000%
2026-07-29	3.2500	3.2500	2.7700	2.8400	-10.127%	13	2,506	+3.169%
2026-07-28	3.3700	3.3700	3.1300	3.1600	-8.406%	35	2,500	-7.278%
2026-07-27	3.6000	3.8000	3.4400	3.4500	-9.922%	65	2,484	-15.072%
2026-07-24	4.1000	4.1800	3.8000	3.8300	-0.260%	63	2,480	-23.499%
2026-07-23	3.4000	3.8400	3.4000	3.8400	+12.941%	36	2,460	-23.698%
2026-07-22	3.4500	3.5000	3.3500	3.4000	+9.325%	72	2,436	-13.824%
2026-07-21	3.1000	3.2600	2.9800	3.1100	+12.274%	26	2,371	-5.788%
2026-07-20	2.9700	3.1500	2.7700	2.7700	-26.133%	56	2,362	+5.776%
2026-07-17	3.9500	3.9500	3.7000	3.7500	+17.188%	35	2,362	-21.867%
2026-07-16	3.4000	3.4000	3.1500	3.2000	-5.045%	11	2,347	-8.438%
2026-07-15	3.3000	3.4500	3.2300	3.3700	-26.739%	121	2,347	-13.056%
2026-07-14	4.5600	4.6100	4.4000	4.6000	-3.564%	243	2,265	-36.304%
2026-07-13	4.3300	4.8000	4.3300	4.7700	+1.489%	246	2,057	-38.574%
2026-07-10	4.4500	4.7500	4.4000	4.7000	-6.931%	241	1,963	-37.660%
2026-07-09	5.6000	5.6000	4.9000	5.0500	-13.675%	69	1,761	-41.980%
2026-07-08	6.7000	7.0000	5.8000	5.8500	-42.079%	461	1,704	-49.915%
2026-07-07	10.0500	10.1700	9.8500	10.1000	-0.980%	346	1,305	-70.990%
2026-07-06	10.7000	10.7000	10.2000	10.2000	+0.295%	328	1,098	-71.275%
2026-07-01	11.0400	11.0400	9.9000	10.1700	-8.378%	10	985	-71.190%
2026-06-30	11.1000	11.1000	11.1000	11.1000	-0.448%	1	986	-73.604%
2026-06-29	11.1700	12.0500	10.8500	11.1500	-7.622%	346	986	-73.722%
2026-06-26	12.5500	12.5500	11.5000	12.0700	+1.857%	229	804	-75.725%
2026-06-25	10.4100	12.0000	10.4100	11.8500	+28.804%	155	665	-75.274%
2026-06-24	8.2500	9.2000	8.1800	9.2000	+15.578%	49	688	-68.152%
2026-06-23	7.8000	8.1000	7.5500	7.9600	+16.204%	96	667	-63.191%
2026-06-22	6.7200	7.0800	6.1500	6.8500	+10.484%	42	614	-57.226%
2026-06-18	6.3000	6.6200	6.2000	6.2000	+4.202%	144	569	-52.742%
2026-06-17	5.2000	5.9500	5.1500	5.9500	+19.000%	167	569	-50.756%
2026-06-16	5.1000	5.7500	5.0000	5.0000	0.000%	81	497	-41.400%
2026-06-15	4.8000	5.0000	4.8000	5.0000	-6.191%	3	464	-41.400%
2026-06-12	5.3300	5.3300	5.3300	5.3300	+4.510%	1	462	-45.028%
2026-06-11	5.5000	5.9000	5.1000	5.1000	+14.607%	84	461	-42.549%
2026-06-10	4.3500	4.4500	4.3000	4.4500	+17.105%	23	423	-34.157%
2026-06-09	3.6000	3.9500	3.5000	3.8000	+4.110%	26	429	-22.895%
2026-06-08	3.5000	3.8000	3.5000	3.6500	+1.389%	36	428	-19.726%
2026-06-05	3.4500	3.6000	3.4300	3.6000	+33.333%	37	456	-18.611%
2026-06-04	2.7000	2.7000	2.7000	2.7000	-0.369%	2	461	+8.519%
2026-06-03	2.3500	2.7100	2.3500	2.7100	+19.912%	3	459	+8.118%
2026-06-02	2.2200	2.2600	2.2200	2.2600	-19.286%	5	461	+29.646%
2026-06-01	2.8500	2.8500	2.8000	2.8000	-8.197%	4	456	+4.643%
2026-05-29	3.1800	3.1800	2.9000	3.0500	+15.530%	39	452	-3.934%
2026-05-27	2.6200	2.6600	2.6200	2.6400	+5.600%	5	438	+10.985%
2026-05-26	2.5500	2.5500	2.5000	2.5000	+6.383%	3	438	+17.200%
2026-05-22	2.3500	2.3500	2.3500	2.3500	0.000%	1	434	+24.681%
2026-05-21	2.6800	2.6800	2.3500	2.3500	+15.196%	212	270	+24.681%
2026-05-19	2.0400	2.0400	2.0400	2.0400	+12.088%	1	270	+43.627%
2026-05-14	1.8200	1.8200	1.8200	1.8200	+7.059%	3	271	+60.989%
2026-05-13	1.7500	1.7500	1.7000	1.7000	-22.727%	3	337	+72.353%
2026-05-12	2.2500	2.2500	2.2000	2.2000	+3.286%	153	337	+33.182%
2026-05-08	2.1300	2.1300	2.1300	2.1300	-1.389%	1	337	+37.559%
2026-05-07	2.1600	2.1600	2.1600	2.1600	-3.571%	3	337	+35.648%
2026-05-06	2.4000	2.4000	2.1900	2.2400	-18.248%	142	337	+30.804%
2026-05-04	2.7400	2.7400	2.7400	2.7400	-8.667%	31	426	+6.934%
2026-05-01	2.9000	3.0000	2.9000	3.0000	-9.091%	4	396	-2.333%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+23.596%	2	396	-11.212%
2026-04-20	2.6700	2.6700	2.6700	2.6700	+4.297%	30	396	+9.738%
2026-04-17	2.5600	2.5600	2.5600	2.5600	-11.111%	1	396	+14.453%
2026-04-16	3.0400	3.0400	2.8800	2.8800	-26.154%	6	396	+1.736%
2026-04-14	3.9800	3.9800	3.9000	3.9000	-12.360%	30	396	-24.872%
2026-04-13	4.5500	4.5500	4.4500	4.4500	0.000%	10	396	-34.157%
2026-04-10	4.1200	4.4500	4.1200	4.4500	0.000%	37	396	-34.157%
2026-04-09	4.4500	4.4500	4.4500	4.4500	-29.365%	1	395	-34.157%
2026-04-07	6.0000	6.4100	6.0000	6.3000	+13.514%	14	396	-53.492%
2026-04-02	5.6000	5.7000	5.5500	5.5500	+7.143%	185	275	-47.207%
2026-04-01	5.2000	5.2300	5.1700	5.1800	-5.818%	101	275	-43.436%
2026-03-31	5.5000	5.5000	5.5000	5.5000	-7.563%	18	180	-46.727%
2026-03-30	5.6000	6.0000	5.4000	5.9500	+7.207%	162	180	-50.756%
2026-03-27	5.4000	5.5500	5.4000	5.5500	+11.000%	5	46	-47.207%
2026-03-26	4.8500	5.0000	4.8500	5.0000	+23.457%	19	41	-41.400%
2026-03-25	4.0500	4.0500	4.0500	4.0500	-9.193%	1	42	-27.654%
2026-03-23	4.8600	4.8600	4.4500	4.4600	-13.900%	16	41	-34.305%
2026-03-20	5.0500	5.1800	5.0500	5.1800	+3.600%	4	35	-43.436%
2026-03-19	5.3000	5.3000	4.8300	5.0000	+49.254%	6	33	-41.400%
2026-03-18	3.3500	3.3500	3.3500	3.3500	-20.428%	1	31	-12.537%
2026-03-12	4.1700	4.2500	4.1500	4.2100	-5.393%	37	31	-30.404%
2026-03-09	4.4000	4.4500	4.4000	4.4500	-1.111%	4	11	-34.157%
2026-03-06	4.6700	4.6700	4.5000	4.5000	+0.446%	3	9	-34.889%
2026-03-05	4.4800	4.4800	4.4800	4.4800	+16.364%	1	8	-34.598%
2026-03-04	3.7000	3.8500	3.7000	3.8500	+50.980%	3	7	-23.896%
2026-02-27	2.5500	2.5500	2.5500	2.5500	+12.335%	2	4	+14.902%
2026-02-26	2.2700	2.2700	2.2700	2.2700	+14.070%	2	2	+29.075%
2026-02-24	1.9900	1.9900	1.9900	1.9900	0.000%	1	1	+47.236%