Dark

BABA20261016P105
BABA Oct 16 2026 105.00 Put (BABA261016P00105000)
option OPRA

EOD

Oct 1, 2026

1.89+0.532%(+0.01)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8100	2.1400	1.3500	1.8900	+0.532%	137	7,271	0.000%
2026-09-30	2.0000	2.0000	1.6200	1.8800	-9.179%	173	7,252	+0.532%
2026-09-29	2.0000	2.2100	1.7300	2.0700	+15.000%	459	7,236	-8.696%
2026-09-28	1.7000	1.8000	1.4800	1.8000	+6.509%	151	7,139	+5.000%
2026-09-25	1.6500	1.7800	1.5800	1.6900	-0.588%	259	7,139	+11.834%
2026-09-24	1.6700	1.8500	1.4400	1.7000	-6.077%	311	7,229	+11.176%
2026-09-23	1.7700	1.9300	1.5800	1.8100	+74.038%	842	7,237	+4.420%
2026-09-22	1.0200	1.1100	0.6900	1.0400	-27.778%	670	7,298	+81.731%
2026-09-21	1.5600	1.8600	1.3500	1.4400	-24.211%	492	7,457	+31.250%
2026-09-18	2.4600	2.4600	1.9000	1.9000	-41.538%	664	7,452	-0.526%
2026-09-17	3.5500	3.6000	3.0000	3.2500	-16.667%	231	7,157	-41.846%
2026-09-16	3.4000	4.0400	3.3500	3.9000	+24.204%	550	7,129	-51.538%
2026-09-15	2.6900	3.1700	2.6800	3.1400	+1.290%	339	7,011	-39.809%
2026-09-14	3.7500	3.7500	2.8000	3.1000	-1.899%	422	6,971	-39.032%
2026-09-11	3.4500	3.4500	2.9500	3.1600	-9.714%	244	6,846	-40.190%
2026-09-10	3.6700	3.8600	3.4100	3.5000	+6.061%	179	6,815	-46.000%
2026-09-09	3.0000	3.4000	3.0000	3.3000	+11.486%	280	6,859	-42.727%
2026-09-08	2.7100	2.9800	2.5400	2.9600	+18.400%	263	6,836	-36.149%
2026-09-04	2.6200	2.8000	2.5000	2.5000	-16.667%	259	6,764	-24.400%
2026-09-03	3.3000	3.5000	2.8700	3.0000	+4.167%	502	6,764	-37.000%
2026-09-02	2.8500	2.9700	2.6000	2.8800	+3.971%	592	6,682	-34.375%
2026-09-01	2.9000	3.0500	2.5700	2.7700	+9.921%	516	6,605	-31.769%
2026-08-31	2.1500	2.6200	2.1100	2.5200	+36.216%	251	6,494	-25.000%
2026-08-28	2.1500	2.1500	1.6200	1.8500	-23.554%	152	6,364	+2.162%
2026-08-27	2.1300	2.6300	2.1200	2.4200	+39.080%	743	6,238	-21.901%
2026-08-26	1.8800	1.8800	1.6200	1.7400	-13.000%	166	5,859	+8.621%
2026-08-25	2.1000	2.2000	1.9400	2.0000	-6.103%	174	5,730	-5.500%
2026-08-24	2.4300	2.4300	1.8600	2.1300	+12.105%	146	5,578	-11.268%
2026-08-21	1.1900	2.0300	1.1400	1.9000	+146.753%	895	5,513	-0.526%
2026-08-20	1.4000	1.4000	0.7000	0.7700	-30.000%	350	5,095	+145.455%
2026-08-19	1.1700	1.1700	1.0500	1.1000	-13.386%	296	5,112	+71.818%
2026-08-18	1.2500	1.3700	1.2500	1.2700	-16.993%	1,313	4,848	+48.819%
2026-08-17	1.5200	1.6300	1.5200	1.5300	-9.467%	38	5,301	+23.529%
2026-08-14	1.7000	1.7200	1.6100	1.6900	-17.157%	207	5,269	+11.834%
2026-08-13	1.9300	2.0600	1.8700	2.0400	+22.892%	48	5,247	-7.353%
2026-08-12	1.7300	1.8000	1.6600	1.6600	+18.571%	47	5,244	+13.855%
2026-08-11	1.2600	1.4000	1.2600	1.4000	+25.000%	71	5,239	+35.000%
2026-08-10	1.4400	1.4400	1.1200	1.1200	-29.560%	103	5,228	+68.750%
2026-08-07	1.8300	1.8400	1.5500	1.5900	-11.667%	59	5,212	+18.868%
2026-08-06	1.9000	1.9200	1.7800	1.8000	+9.756%	44	5,208	+5.000%
2026-08-05	1.9000	1.9000	1.6400	1.6400	-7.345%	49	5,205	+15.244%
2026-08-04	2.1800	2.2100	1.7700	1.7700	-14.078%	65	5,196	+6.780%
2026-08-03	2.2200	2.2200	1.8500	2.0600	-32.680%	209	5,171	-8.252%
2026-07-31	3.5200	3.5200	3.0000	3.0600	-29.002%	76	5,123	-38.235%
2026-07-30	4.9000	4.9500	4.3100	4.3100	+1.412%	32	5,194	-56.148%
2026-07-29	4.9700	4.9700	4.2500	4.2500	-8.602%	49	5,205	-55.529%
2026-07-28	4.9500	4.9500	4.5800	4.6500	-9.357%	46	5,205	-59.355%
2026-07-27	5.4500	5.4500	5.1300	5.1300	-9.683%	31	5,196	-63.158%
2026-07-24	5.9400	5.9400	5.4800	5.6800	+1.792%	22	5,226	-66.725%
2026-07-23	5.1000	5.5800	5.1000	5.5800	+16.493%	15	5,225	-66.129%
2026-07-22	4.9500	4.9500	4.7900	4.7900	+8.371%	8	5,226	-60.543%
2026-07-21	4.4500	4.4500	4.4000	4.4200	+5.238%	26	5,226	-57.240%
2026-07-20	4.1400	4.3400	3.9000	4.2000	-21.495%	85	5,230	-55.000%
2026-07-17	5.5000	5.5300	5.2000	5.3500	+16.304%	131	5,228	-64.673%
2026-07-16	4.4500	4.6000	4.4500	4.6000	-2.954%	6	5,198	-58.913%
2026-07-15	4.2500	4.7400	4.2500	4.7400	-26.512%	1,306	5,193	-60.127%
2026-07-14	6.5500	6.5500	6.1400	6.4500	+3.200%	77	3,995	-70.698%
2026-07-13	6.0200	6.3000	6.0200	6.2500	-2.496%	46	3,921	-69.760%
2026-07-10	5.9500	6.4500	5.9500	6.4100	-8.034%	27	3,910	-70.515%
2026-07-09	7.2900	7.2900	6.9700	6.9700	-13.951%	11	3,929	-72.884%
2026-07-08	9.0000	9.0500	7.8200	8.1000	-37.931%	3,669	3,920	-76.667%
2026-07-07	12.9500	13.3000	12.9500	13.0500	-1.880%	24	1,850	-85.517%
2026-07-06	13.5000	13.5000	13.3000	13.3000	+1.916%	187	1,828	-85.789%
2026-07-01	13.1000	13.2000	13.0500	13.0500	-14.594%	8	1,747	-85.517%
2026-06-29	14.4200	15.2800	14.4200	15.2800	+1.192%	19	1,743	-87.631%
2026-06-26	16.3000	16.3000	14.7000	15.1000	-0.658%	235	1,742	-87.483%
2026-06-25	14.2500	15.2000	14.2500	15.2000	+26.667%	414	1,531	-87.566%
2026-06-24	11.0300	12.0000	10.9500	12.0000	+12.994%	59	1,445	-84.250%
2026-06-23	10.4000	10.6500	10.2600	10.6200	+15.560%	212	1,390	-82.203%
2026-06-22	9.6500	9.6500	9.1900	9.1900	+3.842%	19	1,229	-79.434%
2026-06-18	8.6000	8.9000	8.6000	8.8500	+9.259%	58	1,175	-78.644%
2026-06-17	7.0500	8.1000	7.0000	8.1000	+12.500%	72	1,175	-76.667%
2026-06-16	7.7000	7.8000	7.2000	7.2000	+7.463%	200	1,155	-73.750%
2026-06-15	6.7000	6.7000	6.7000	6.7000	-3.597%	10	1,034	-71.791%
2026-06-12	7.2500	7.2500	6.9500	6.9500	+0.725%	14	1,024	-72.806%
2026-06-11	7.4000	7.9000	6.9000	6.9000	+10.400%	49	1,023	-72.609%
2026-06-10	5.8500	6.2500	5.8000	6.2500	+16.822%	51	999	-69.760%
2026-06-09	5.3500	5.3500	5.3500	5.3500	+3.883%	15	969	-64.673%
2026-06-08	5.1500	5.1500	5.1500	5.1500	+7.292%	4	982	-63.301%
2026-06-05	4.8000	4.8000	4.8000	4.8000	+31.868%	1	982	-60.625%
2026-06-04	3.6400	3.6400	3.6400	3.6400	-4.211%	1	982	-48.077%
2026-06-03	3.9000	3.9000	3.8000	3.8000	+13.433%	3	982	-50.263%
2026-06-02	3.1500	3.3500	3.0500	3.3500	-17.284%	24	985	-43.582%
2026-06-01	4.1000	4.1000	4.0000	4.0500	+11.878%	34	1,009	-53.333%
2026-05-27	3.9000	3.9000	3.6200	3.6200	+0.556%	7	1,028	-47.790%
2026-05-26	3.5500	3.6000	3.5500	3.6000	+1.408%	5	1,021	-47.500%
2026-05-22	3.5800	3.5800	3.5000	3.5500	+7.576%	4	1,023	-46.761%
2026-05-21	3.5500	3.6100	3.1900	3.3000	+14.983%	74	1,065	-42.727%
2026-05-19	2.9200	2.9200	2.8700	2.8700	-10.313%	27	1,065	-34.146%
2026-05-18	3.3200	3.3200	3.2000	3.2000	-3.030%	4	1,068	-40.938%
2026-05-15	3.2100	3.3000	3.1800	3.3000	+40.426%	55	1,068	-42.727%
2026-05-13	2.4200	2.4200	2.3500	2.3500	-28.788%	3	1,018	-19.574%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+8.553%	2	1,016	-42.727%
2026-05-11	3.1000	3.1000	3.0400	3.0400	+1.333%	23	1,016	-37.829%
2026-05-08	2.7000	3.0000	2.7000	3.0000	+3.093%	3	1,014	-37.000%
2026-05-07	2.7700	2.9100	2.7700	2.9100	-21.351%	7	1,016	-35.052%
2026-05-05	3.7000	3.7000	3.7000	3.7000	-13.953%	2	1,012	-48.919%
2026-04-28	4.3000	4.3000	4.3000	4.3000	+19.777%	8	1,010	-56.047%
2026-04-24	3.6000	3.6000	3.5900	3.5900	-0.278%	10	1,010	-47.354%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,007	-47.500%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-11.765%	2	1,008	-42.727%
2026-04-16	3.7400	3.7400	3.7400	3.7400	-20.426%	1	1,006	-49.465%
2026-04-14	4.7000	4.7000	4.7000	4.7000	-19.932%	1	1,006	-59.787%
2026-04-13	5.8500	5.9400	5.7500	5.8700	+3.894%	8	1,006	-67.802%
2026-04-10	5.6000	5.6500	5.6000	5.6500	-21.853%	18	1,008	-66.549%
2026-04-07	7.2300	7.2300	7.2300	7.2300	+1.831%	1	1,016	-73.859%
2026-04-06	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,015	-73.380%
2026-04-02	7.1500	7.3500	7.1500	7.2000	+10.769%	616	491	-73.750%
2026-04-01	6.5000	6.5500	6.4500	6.5000	-7.143%	177	491	-70.923%
2026-03-31	7.0500	7.1000	7.0000	7.0000	-6.667%	30	366	-73.000%
2026-03-30	7.1000	7.6000	6.9500	7.5000	+3.591%	82	344	-74.800%
2026-03-27	6.9000	7.3500	6.9000	7.2400	+14.376%	114	262	-73.895%
2026-03-26	6.1500	6.3300	6.1500	6.3300	+21.731%	9	148	-70.142%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-16.129%	5	151	-63.654%
2026-03-24	6.3000	6.4500	6.2000	6.2000	+6.897%	16	146	-69.516%
2026-03-23	5.8500	5.8500	5.7500	5.8000	-10.769%	66	130	-67.414%
2026-03-20	6.4000	6.5000	6.4000	6.5000	+1.246%	14	74	-70.923%
2026-03-19	6.2500	6.4200	6.2500	6.4200	+49.302%	28	62	-70.561%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-1.149%	6	60	-56.047%
2026-03-17	4.3500	4.3500	4.3000	4.3500	-2.466%	15	54	-56.552%
2026-03-16	4.4600	4.4600	4.4600	4.4600	-10.800%	1	39	-57.623%
2026-03-13	5.0000	5.0000	5.0000	5.0000	-8.257%	4	39	-62.200%
2026-03-12	5.4000	5.4500	5.4000	5.4500	-3.540%	10	35	-65.321%
2026-03-09	5.6000	5.6500	5.6000	5.6500	-2.586%	6	34	-66.549%
2026-03-06	5.8000	5.8000	5.8000	5.8000	+17.172%	1	28	-67.414%
2026-03-04	4.9500	5.0100	4.9000	4.9500	-2.367%	9	27	-61.818%
2026-03-03	5.0700	5.0700	5.0700	5.0700	0.000%	20	20	-62.722%