Dark

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

EOD

Jul 30, 2026

4.31+1.412%(+0.06)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.9000	4.9500	4.3100	4.3100	+1.412%	32	5,194	0.000%
2026-07-29	4.9700	4.9700	4.2500	4.2500	-8.602%	49	5,205	+1.412%
2026-07-28	4.9500	4.9500	4.5800	4.6500	-9.357%	46	5,205	-7.312%
2026-07-27	5.4500	5.4500	5.1300	5.1300	-9.683%	31	5,196	-15.984%
2026-07-24	5.9400	5.9400	5.4800	5.6800	+1.792%	22	5,226	-24.120%
2026-07-23	5.1000	5.5800	5.1000	5.5800	+16.493%	15	5,225	-22.760%
2026-07-22	4.9500	4.9500	4.7900	4.7900	+8.371%	8	5,226	-10.021%
2026-07-21	4.4500	4.4500	4.4000	4.4200	+5.238%	26	5,226	-2.489%
2026-07-20	4.1400	4.3400	3.9000	4.2000	-21.495%	85	5,230	+2.619%
2026-07-17	5.5000	5.5300	5.2000	5.3500	+16.304%	131	5,228	-19.439%
2026-07-16	4.4500	4.6000	4.4500	4.6000	-2.954%	6	5,198	-6.304%
2026-07-15	4.2500	4.7400	4.2500	4.7400	-26.512%	1,306	5,193	-9.072%
2026-07-14	6.5500	6.5500	6.1400	6.4500	+3.200%	77	3,995	-33.178%
2026-07-13	6.0200	6.3000	6.0200	6.2500	-2.496%	46	3,921	-31.040%
2026-07-10	5.9500	6.4500	5.9500	6.4100	-8.034%	27	3,910	-32.761%
2026-07-09	7.2900	7.2900	6.9700	6.9700	-13.951%	11	3,929	-38.164%
2026-07-08	9.0000	9.0500	7.8200	8.1000	-37.931%	3,669	3,920	-46.790%
2026-07-07	12.9500	13.3000	12.9500	13.0500	-1.880%	24	1,850	-66.973%
2026-07-06	13.5000	13.5000	13.3000	13.3000	+1.916%	187	1,828	-67.594%
2026-07-01	13.1000	13.2000	13.0500	13.0500	-14.594%	8	1,747	-66.973%
2026-06-29	14.4200	15.2800	14.4200	15.2800	+1.192%	19	1,743	-71.793%
2026-06-26	16.3000	16.3000	14.7000	15.1000	-0.658%	235	1,742	-71.457%
2026-06-25	14.2500	15.2000	14.2500	15.2000	+26.667%	414	1,531	-71.645%
2026-06-24	11.0300	12.0000	10.9500	12.0000	+12.994%	59	1,445	-64.083%
2026-06-23	10.4000	10.6500	10.2600	10.6200	+15.560%	212	1,390	-59.416%
2026-06-22	9.6500	9.6500	9.1900	9.1900	+3.842%	19	1,229	-53.101%
2026-06-18	8.6000	8.9000	8.6000	8.8500	+9.259%	58	1,175	-51.299%
2026-06-17	7.0500	8.1000	7.0000	8.1000	+12.500%	72	1,175	-46.790%
2026-06-16	7.7000	7.8000	7.2000	7.2000	+7.463%	200	1,155	-40.139%
2026-06-15	6.7000	6.7000	6.7000	6.7000	-3.597%	10	1,034	-35.672%
2026-06-12	7.2500	7.2500	6.9500	6.9500	+0.725%	14	1,024	-37.986%
2026-06-11	7.4000	7.9000	6.9000	6.9000	+10.400%	49	1,023	-37.536%
2026-06-10	5.8500	6.2500	5.8000	6.2500	+16.822%	51	999	-31.040%
2026-06-09	5.3500	5.3500	5.3500	5.3500	+3.883%	15	969	-19.439%
2026-06-08	5.1500	5.1500	5.1500	5.1500	+7.292%	4	982	-16.311%
2026-06-05	4.8000	4.8000	4.8000	4.8000	+31.868%	1	982	-10.208%
2026-06-04	3.6400	3.6400	3.6400	3.6400	-4.211%	1	982	+18.407%
2026-06-03	3.9000	3.9000	3.8000	3.8000	+13.433%	3	982	+13.421%
2026-06-02	3.1500	3.3500	3.0500	3.3500	-17.284%	24	985	+28.657%
2026-06-01	4.1000	4.1000	4.0000	4.0500	+11.878%	34	1,009	+6.420%
2026-05-27	3.9000	3.9000	3.6200	3.6200	+0.556%	7	1,028	+19.061%
2026-05-26	3.5500	3.6000	3.5500	3.6000	+1.408%	5	1,021	+19.722%
2026-05-22	3.5800	3.5800	3.5000	3.5500	+7.576%	4	1,023	+21.408%
2026-05-21	3.5500	3.6100	3.1900	3.3000	+14.983%	74	1,065	+30.606%
2026-05-19	2.9200	2.9200	2.8700	2.8700	-10.313%	27	1,065	+50.174%
2026-05-18	3.3200	3.3200	3.2000	3.2000	-3.030%	4	1,068	+34.688%
2026-05-15	3.2100	3.3000	3.1800	3.3000	+40.426%	55	1,068	+30.606%
2026-05-13	2.4200	2.4200	2.3500	2.3500	-28.788%	3	1,018	+83.404%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+8.553%	2	1,016	+30.606%
2026-05-11	3.1000	3.1000	3.0400	3.0400	+1.333%	23	1,016	+41.776%
2026-05-08	2.7000	3.0000	2.7000	3.0000	+3.093%	3	1,014	+43.667%
2026-05-07	2.7700	2.9100	2.7700	2.9100	-21.351%	7	1,016	+48.110%
2026-05-05	3.7000	3.7000	3.7000	3.7000	-13.953%	2	1,012	+16.486%
2026-04-28	4.3000	4.3000	4.3000	4.3000	+19.777%	8	1,010	+0.233%
2026-04-24	3.6000	3.6000	3.5900	3.5900	-0.278%	10	1,010	+20.056%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,007	+19.722%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-11.765%	2	1,008	+30.606%
2026-04-16	3.7400	3.7400	3.7400	3.7400	-20.426%	1	1,006	+15.241%
2026-04-14	4.7000	4.7000	4.7000	4.7000	-19.932%	1	1,006	-8.298%
2026-04-13	5.8500	5.9400	5.7500	5.8700	+3.894%	8	1,006	-26.576%
2026-04-10	5.6000	5.6500	5.6000	5.6500	-21.853%	18	1,008	-23.717%
2026-04-07	7.2300	7.2300	7.2300	7.2300	+1.831%	1	1,016	-40.387%
2026-04-06	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,015	-39.296%
2026-04-02	7.1500	7.3500	7.1500	7.2000	+10.769%	616	491	-40.139%
2026-04-01	6.5000	6.5500	6.4500	6.5000	-7.143%	177	491	-33.692%
2026-03-31	7.0500	7.1000	7.0000	7.0000	-6.667%	30	366	-38.429%
2026-03-30	7.1000	7.6000	6.9500	7.5000	+3.591%	82	344	-42.533%
2026-03-27	6.9000	7.3500	6.9000	7.2400	+14.376%	114	262	-40.470%
2026-03-26	6.1500	6.3300	6.1500	6.3300	+21.731%	9	148	-31.912%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-16.129%	5	151	-17.115%
2026-03-24	6.3000	6.4500	6.2000	6.2000	+6.897%	16	146	-30.484%
2026-03-23	5.8500	5.8500	5.7500	5.8000	-10.769%	66	130	-25.690%
2026-03-20	6.4000	6.5000	6.4000	6.5000	+1.246%	14	74	-33.692%
2026-03-19	6.2500	6.4200	6.2500	6.4200	+49.302%	28	62	-32.866%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-1.149%	6	60	+0.233%
2026-03-17	4.3500	4.3500	4.3000	4.3500	-2.466%	15	54	-0.920%
2026-03-16	4.4600	4.4600	4.4600	4.4600	-10.800%	1	39	-3.363%
2026-03-13	5.0000	5.0000	5.0000	5.0000	-8.257%	4	39	-13.800%
2026-03-12	5.4000	5.4500	5.4000	5.4500	-3.540%	10	35	-20.917%
2026-03-09	5.6000	5.6500	5.6000	5.6500	-2.586%	6	34	-23.717%
2026-03-06	5.8000	5.8000	5.8000	5.8000	+17.172%	1	28	-25.690%
2026-03-04	4.9500	5.0100	4.9000	4.9500	-2.367%	9	27	-12.929%
2026-03-03	5.0700	5.0700	5.0700	5.0700	0.000%	20	20	-14.990%