Dark

BABA20261016P110
BABA Oct 16 2026 110.00 Put (BABA261016P00110000)
option OPRA

EOD

Oct 1, 2026

4.35-2.902%(-0.13)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6500	4.8700	3.4500	4.3500	-2.902%	72	7,919	0.000%
2026-09-30	4.4500	4.4800	4.0500	4.4800	-5.684%	153	7,921	-2.902%
2026-09-29	4.5000	5.0000	4.1000	4.7500	+16.708%	281	7,874	-8.421%
2026-09-28	3.8000	4.1000	3.5000	4.0700	+7.105%	615	7,934	+6.880%
2026-09-25	3.5000	3.8800	3.4800	3.8000	+9.195%	477	8,079	+14.474%
2026-09-24	3.5000	3.9500	3.2500	3.4800	-9.610%	116	8,061	+25.000%
2026-09-23	3.5000	3.9000	3.3700	3.8500	+75.799%	863	8,111	+12.987%
2026-09-22	1.8900	2.2700	1.5200	2.1900	-23.693%	571	7,969	+98.630%
2026-09-21	3.0000	3.5000	2.6900	2.8700	-21.585%	439	8,029	+51.568%
2026-09-18	4.5000	4.5000	3.6500	3.6600	-36.237%	511	7,856	+18.852%
2026-09-17	6.0800	6.2400	5.3900	5.7400	-11.692%	948	7,723	-24.216%
2026-09-16	5.9000	6.7200	5.7700	6.5000	+19.485%	220	7,684	-33.077%
2026-09-15	4.9000	5.5000	4.8500	5.4400	-1.091%	607	7,657	-20.037%
2026-09-14	6.0700	6.1000	4.9500	5.5000	+2.421%	417	7,617	-20.909%
2026-09-11	5.5000	5.6500	5.0800	5.3700	-10.649%	92	7,328	-18.994%
2026-09-10	6.0500	6.4000	5.7500	6.0100	+8.094%	296	7,282	-27.621%
2026-09-09	4.6500	5.8200	4.6500	5.5600	+20.346%	845	7,297	-21.763%
2026-09-08	4.6000	5.0800	4.5000	4.6200	+2.667%	317	7,373	-5.844%
2026-09-04	4.6500	4.8600	4.4000	4.5000	-10.000%	134	7,264	-3.333%
2026-09-03	5.1500	5.7200	5.0000	5.0000	+1.010%	529	7,264	-13.000%
2026-09-02	4.7500	5.0500	4.5500	4.9500	+5.319%	1,246	7,410	-12.121%
2026-09-01	4.7500	5.2000	4.4000	4.7000	+8.046%	211	7,249	-7.447%
2026-08-31	3.7100	4.4000	3.5900	4.3500	+35.938%	812	7,221	0.000%
2026-08-28	3.7600	3.7600	3.0000	3.2000	-20.988%	132	6,926	+35.938%
2026-08-27	3.6500	4.3500	3.6000	4.0500	+32.787%	618	6,927	+7.407%
2026-08-26	3.0600	3.2000	2.7700	3.0500	-7.855%	707	6,598	+42.623%
2026-08-25	3.8000	3.9000	3.3000	3.3100	-8.815%	1,221	6,340	+31.420%
2026-08-24	4.0000	4.1000	3.1500	3.6300	+10.000%	510	5,359	+19.835%
2026-08-21	2.1000	3.4000	2.1000	3.3000	+151.908%	868	5,092	+31.818%
2026-08-20	2.3100	2.5000	1.2500	1.3100	-31.771%	2,432	4,751	+232.061%
2026-08-19	1.9800	2.0000	1.7600	1.9200	+3.226%	217	5,018	+126.563%
2026-08-18	2.1200	2.2100	1.8600	1.8600	-26.190%	229	5,040	+133.871%
2026-08-17	2.7000	2.7300	2.5200	2.5200	-9.677%	275	5,153	+72.619%
2026-08-14	3.1400	3.1400	2.6300	2.7900	-12.264%	1,804	5,026	+55.914%
2026-08-13	2.9300	3.3500	2.9300	3.1800	+16.058%	47	3,975	+36.792%
2026-08-12	2.5700	2.8700	2.5700	2.7400	+20.175%	10	3,961	+58.759%
2026-08-11	2.2500	2.4300	2.1800	2.2800	+31.792%	16	3,956	+90.789%
2026-08-10	2.3700	2.3700	1.7300	1.7300	-29.675%	117	3,954	+151.445%
2026-08-07	2.7800	2.7800	2.4400	2.4600	-15.172%	141	3,932	+76.829%
2026-08-06	2.9000	2.9000	2.9000	2.9000	+10.266%	18	3,862	+50.000%
2026-08-05	2.6000	2.6600	2.6000	2.6300	-6.071%	16	3,863	+65.399%
2026-08-04	2.9800	2.9800	2.7100	2.8000	-6.667%	379	3,864	+55.357%
2026-08-03	3.0400	3.1900	2.8500	3.0000	-31.663%	75	3,906	+45.000%
2026-07-31	4.8000	4.8300	4.3400	4.3900	-28.618%	102	3,905	-0.911%
2026-07-30	7.1000	7.1000	6.1000	6.1500	-7.519%	202	3,949	-29.268%
2026-07-29	6.7500	6.7600	6.6500	6.6500	+0.758%	29	3,817	-34.586%
2026-07-28	7.0000	7.0000	6.5300	6.6000	-7.042%	91	3,838	-34.091%
2026-07-27	7.4000	7.6000	6.9500	7.1000	-7.190%	35	3,815	-38.732%
2026-07-24	8.0500	8.0500	7.6300	7.6500	-1.290%	6	3,786	-43.137%
2026-07-23	7.0700	7.8300	7.0500	7.7500	+15.499%	17	3,788	-43.871%
2026-07-22	6.7800	6.8000	6.6000	6.7100	+9.462%	32	3,775	-35.171%
2026-07-21	6.3000	6.3000	6.0500	6.1300	+4.786%	43	3,784	-29.038%
2026-07-20	6.1500	6.1600	5.5500	5.8500	-19.310%	109	3,793	-25.641%
2026-07-17	7.6000	7.6000	7.1500	7.2500	+12.753%	30	3,720	-40.000%
2026-07-16	6.2000	6.4300	6.1300	6.4300	-4.315%	14	3,726	-32.348%
2026-07-15	6.2000	6.9000	6.0000	6.7200	-21.034%	36	3,719	-35.268%
2026-07-14	8.7800	8.8500	8.3700	8.5100	-4.596%	2,386	3,693	-48.884%
2026-07-13	8.4500	8.9200	8.4500	8.9200	+3.121%	5	1,444	-51.233%
2026-07-10	8.4500	8.6500	8.0500	8.6500	-6.182%	14	1,440	-49.711%
2026-07-09	9.3000	9.3000	9.1500	9.2200	-11.855%	24	1,439	-52.820%
2026-07-08	11.4500	11.4500	10.4600	10.4600	-36.606%	49	1,432	-58.413%
2026-07-07	16.6000	16.6500	16.4500	16.5000	-1.316%	14	1,400	-73.636%
2026-07-06	16.7200	16.7200	16.7200	16.7200	-6.173%	2	1,392	-73.983%
2026-07-02	17.8200	17.8200	17.8200	17.8200	+7.544%	2	1,391	-75.589%
2026-07-01	16.4400	16.5700	16.0500	16.5700	-6.384%	4	1,391	-73.748%
2026-06-30	17.7000	17.7000	17.7000	17.7000	-5.851%	1	1,389	-75.424%
2026-06-29	18.8000	18.8000	18.8000	18.8000	+0.804%	18	1,389	-76.862%
2026-06-26	19.0000	19.0000	18.2000	18.6500	-0.903%	283	1,390	-76.676%
2026-06-25	18.3200	18.8900	18.2000	18.8200	+21.812%	173	1,187	-76.886%
2026-06-24	14.1500	15.4500	14.1100	15.4500	+20.233%	53	1,083	-71.845%
2026-06-23	13.5100	13.7000	12.8500	12.8500	+7.083%	42	1,060	-66.148%
2026-06-22	12.5500	12.5500	11.9500	12.0000	+3.896%	5	1,039	-63.750%
2026-06-18	11.6700	11.8500	11.4400	11.5500	+11.272%	72	1,006	-62.338%
2026-06-17	9.4900	10.3800	9.4900	10.3800	+7.788%	20	1,006	-58.092%
2026-06-16	10.0300	10.2500	9.6000	9.6300	+7.358%	195	990	-54.829%
2026-06-15	8.8800	8.9700	8.8800	8.9700	-8.934%	12	852	-51.505%
2026-06-12	9.6500	9.8500	9.5400	9.8500	+5.914%	5	841	-55.838%
2026-06-11	9.8000	10.5000	9.2500	9.3000	+12.048%	394	838	-53.226%
2026-06-10	7.9000	8.3000	7.7000	8.3000	+11.409%	42	667	-47.590%
2026-06-09	6.5300	7.4500	6.5300	7.4500	+7.971%	47	650	-41.611%
2026-06-08	6.6000	7.0600	6.5500	6.9000	0.000%	98	639	-36.957%
2026-06-05	5.8600	6.9000	5.7500	6.9000	+51.648%	83	580	-36.957%
2026-06-02	4.4700	4.5500	4.1500	4.5500	-16.206%	13	528	-4.396%
2026-06-01	5.6000	5.6000	5.4000	5.4300	-7.179%	29	520	-19.890%
2026-05-29	5.6000	5.8500	5.6000	5.8500	+8.333%	100	502	-25.641%
2026-05-28	6.0000	6.0000	5.4000	5.4000	+6.719%	19	556	-19.444%
2026-05-27	5.0600	5.0600	5.0600	5.0600	+4.979%	1	549	-14.032%
2026-05-26	4.8200	4.8200	4.8200	4.8200	-0.207%	9	549	-9.751%
2026-05-22	4.7500	4.8700	4.7500	4.8300	+7.333%	6	535	-9.938%
2026-05-21	5.1200	5.1200	4.5000	4.5000	+16.883%	183	353	-3.333%
2026-05-19	3.8500	3.8500	3.8500	3.8500	-14.823%	1	353	+12.987%
2026-05-18	4.5200	4.5200	4.5200	4.5200	+36.970%	2	352	-3.761%
2026-05-14	3.8300	3.8300	3.3000	3.3000	+7.143%	104	352	+31.818%
2026-05-13	3.1700	3.1700	3.0800	3.0800	-26.667%	3	254	+41.234%
2026-05-12	4.3500	4.4200	4.1500	4.2000	+5.263%	10	254	+3.571%
2026-05-11	4.1500	4.1500	3.9900	3.9900	+3.636%	3	254	+9.023%
2026-05-08	3.6000	3.8500	3.6000	3.8500	+1.316%	59	251	+12.987%
2026-05-07	3.8000	3.8500	3.8000	3.8000	-2.813%	20	237	+14.474%
2026-05-06	4.0300	4.0800	3.9100	3.9100	-19.877%	4	237	+11.253%
2026-05-05	4.7500	4.9000	4.7500	4.8800	-6.154%	52	239	-10.861%
2026-04-30	5.4900	5.5700	5.2000	5.2000	-2.804%	11	214	-16.346%
2026-04-29	5.3500	5.3500	5.3500	5.3500	-9.014%	2	217	-18.692%
2026-04-28	5.8800	5.8800	5.8800	5.8800	+4.071%	1	217	-26.020%
2026-04-23	5.6500	5.6500	5.6500	5.6500	+28.995%	1	217	-23.009%
2026-04-17	4.3800	4.3800	4.3800	4.3800	-9.691%	10	216	-0.685%
2026-04-16	4.7000	4.9000	4.7000	4.8500	-32.168%	22	216	-10.309%
2026-04-13	7.1500	7.1500	7.1500	7.1500	0.000%	1	206	-39.161%
2026-04-10	7.1000	7.1500	7.1000	7.1500	-7.263%	5	206	-39.161%
2026-04-09	7.7200	7.7200	7.7100	7.7100	-13.078%	10	208	-43.580%
2026-04-07	8.8700	8.8700	8.8700	8.8700	+6.355%	1	203	-50.958%
2026-04-01	8.2500	8.3400	8.2500	8.3400	-11.746%	56	203	-47.842%
2026-03-30	8.9000	9.4500	8.7000	9.4500	+21.154%	22	147	-53.968%
2026-03-26	7.6000	7.8000	7.6000	7.8000	-3.704%	7	133	-44.231%
2026-03-24	7.9000	8.1000	7.8500	8.1000	+5.195%	40	140	-46.296%
2026-03-23	7.8500	7.8500	7.5000	7.7000	-7.229%	43	114	-43.506%
2026-03-20	8.1500	8.3000	8.1500	8.3000	+3.750%	32	90	-47.590%
2026-03-19	7.9000	8.0500	7.9000	8.0000	+39.130%	47	72	-45.625%
2026-03-18	5.7500	5.7500	5.7500	5.7500	+3.604%	10	33	-24.348%
2026-03-17	5.5500	5.5500	5.5500	5.5500	-2.632%	4	33	-21.622%
2026-03-16	5.7000	5.7000	5.7000	5.7000	-2.230%	1	29	-23.684%
2026-03-10	5.8300	5.8300	5.8300	5.8300	-19.028%	2	29	-25.386%
2026-03-09	7.0500	7.2000	7.0500	7.2000	+12.500%	7	27	-39.583%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-1.538%	1	23	-32.031%
2026-03-03	5.1500	6.5000	5.1500	6.5000	+78.082%	41	23	-33.077%
2026-02-25	3.6500	3.6500	3.6500	3.6500	+4.286%	2	3	+19.178%
2026-02-20	3.5000	3.5000	3.5000	3.5000	0.000%	3	3	+24.286%