Dark

BABA20261016P115
BABA Oct 16 2026 115.00 Put (BABA261016P00115000)
option OPRA

EOD

Oct 1, 2026

8.30+6.684%(+0.52)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.1000	8.8000	7.0000	8.3000	+6.684%	48	5,199	0.000%
2026-09-30	8.0200	8.0200	7.6500	7.7800	-7.160%	34	5,210	+6.684%
2026-09-29	8.3000	8.5200	7.8600	8.3800	+20.576%	89	5,213	-0.955%
2026-09-28	6.9700	7.3700	6.6200	6.9500	-2.113%	34	5,256	+19.424%
2026-09-25	6.4600	7.1000	6.4600	7.1000	+8.232%	843	5,260	+16.901%
2026-09-24	6.6000	7.0000	5.9900	6.5600	-3.529%	56	4,812	+26.524%
2026-09-23	6.1500	6.9000	6.1500	6.8000	+59.624%	260	4,795	+22.059%
2026-09-22	3.5200	4.2600	3.1000	4.2600	-14.800%	692	4,823	+94.836%
2026-09-21	5.5500	5.9500	4.8000	5.0000	-19.355%	148	4,924	+66.000%
2026-09-18	7.4500	7.4500	6.1500	6.2000	-31.111%	254	4,865	+33.871%
2026-09-17	9.3200	9.6100	8.6000	9.0000	-6.832%	72	4,741	-7.778%
2026-09-16	9.2500	10.1400	9.0000	9.6600	+14.727%	123	4,744	-14.079%
2026-09-15	7.8000	8.4600	7.5500	8.4200	-2.659%	112	4,759	-1.425%
2026-09-14	9.2200	9.5000	8.0300	8.6500	-0.231%	87	4,826	-4.046%
2026-09-11	8.5000	8.6700	7.9000	8.6700	-4.934%	90	4,808	-4.268%
2026-09-10	9.2500	9.7000	8.8500	9.1200	+5.190%	185	4,773	-8.991%
2026-09-09	7.7000	8.7500	7.7000	8.6700	+20.083%	154	4,778	-4.268%
2026-09-08	7.3500	7.9000	7.0000	7.2200	+3.143%	573	4,819	+14.958%
2026-09-04	7.6000	7.6000	7.0000	7.0000	-10.486%	127	4,611	+18.571%
2026-09-03	8.4500	8.8400	7.6100	7.8200	+0.903%	212	4,611	+6.138%
2026-09-02	7.5000	7.8800	7.2500	7.7500	+6.897%	276	4,510	+7.097%
2026-09-01	7.7000	7.8000	7.0000	7.2500	+5.839%	185	4,497	+14.483%
2026-08-31	5.8800	6.9100	5.8800	6.8500	+33.010%	168	4,437	+21.168%
2026-08-28	5.8000	5.8000	4.9500	5.1500	-18.641%	173	4,388	+61.165%
2026-08-27	5.7000	6.8000	5.7000	6.3300	+32.983%	367	4,364	+31.122%
2026-08-26	4.9000	5.0000	4.5000	4.7600	-7.573%	123	4,319	+74.370%
2026-08-25	5.9500	6.0000	5.1500	5.1500	-8.850%	228	4,306	+61.165%
2026-08-24	6.2500	6.2500	4.9000	5.6500	+8.654%	313	4,259	+46.903%
2026-08-21	3.4000	5.3000	3.4000	5.2000	+141.860%	596	4,129	+59.615%
2026-08-20	3.7900	4.0000	2.1200	2.1500	-27.119%	234	3,817	+286.047%
2026-08-19	3.2500	3.3000	2.9400	2.9500	-5.751%	256	3,794	+181.356%
2026-08-18	3.0000	3.5500	3.0000	3.1300	-22.716%	191	3,810	+165.176%
2026-08-17	3.7500	4.2000	3.7500	4.0500	-8.989%	132	3,776	+104.938%
2026-08-14	4.5000	4.5000	4.0900	4.4500	-8.247%	91	3,783	+86.517%
2026-08-13	4.4000	5.1000	4.4000	4.8500	+12.269%	71	3,743	+71.134%
2026-08-12	4.1000	4.4500	4.1000	4.3200	+21.690%	99	3,724	+92.130%
2026-08-11	3.5500	3.6400	3.4500	3.5500	+21.160%	94	3,662	+133.803%
2026-08-10	3.4000	3.4000	2.9300	2.9300	-21.867%	20	3,607	+183.276%
2026-08-07	4.0400	4.1000	3.7300	3.7500	-12.791%	61	3,603	+121.333%
2026-08-06	4.4000	4.4200	4.2000	4.3000	+7.500%	57	3,612	+93.023%
2026-08-05	3.7400	4.0000	3.7400	4.0000	-2.439%	10	3,608	+107.500%
2026-08-04	4.7000	4.7000	4.0000	4.1000	-10.870%	82	3,609	+102.439%
2026-08-03	5.0500	5.0500	4.2000	4.6000	-26.868%	107	3,624	+80.435%
2026-07-31	6.8900	6.8900	6.1300	6.2900	-25.562%	112	3,668	+31.955%
2026-07-30	9.9000	9.9000	8.4500	8.4500	-0.588%	1,140	3,625	-1.775%
2026-07-29	9.3000	9.4000	8.3500	8.5000	-5.556%	239	2,930	-2.353%
2026-07-28	9.0500	9.2000	9.0000	9.0000	-8.163%	24	2,726	-7.778%
2026-07-27	9.8500	9.8500	9.8000	9.8000	-5.314%	30	2,708	-15.306%
2026-07-24	10.7100	10.7500	10.1500	10.3500	+2.475%	51	2,678	-19.807%
2026-07-23	9.7500	10.2500	9.7500	10.1000	+11.602%	1,555	2,717	-17.822%
2026-07-22	9.0100	9.0500	8.9500	9.0500	+6.722%	17	1,183	-8.287%
2026-07-21	8.4000	8.4800	8.3000	8.4800	+8.025%	29	1,179	-2.123%
2026-07-20	8.0900	8.2500	7.5700	7.8500	-19.072%	30	1,177	+5.732%
2026-07-17	9.9700	10.1000	9.7000	9.7000	+13.984%	13	1,160	-14.433%
2026-07-16	8.5300	8.5300	8.5100	8.5100	-4.382%	6	1,167	-2.468%
2026-07-15	8.5000	8.9000	7.9500	8.9000	-20.889%	195	1,161	-6.742%
2026-07-14	11.2200	11.2500	10.9400	11.2500	-0.442%	13	1,003	-26.222%
2026-07-13	10.6500	11.3500	10.6500	11.3000	-1.739%	7	997	-26.549%
2026-07-10	11.1400	11.5000	10.4500	11.5000	-2.954%	41	998	-27.826%
2026-07-09	12.1000	12.3500	11.8000	11.8500	-15.054%	111	963	-29.958%
2026-07-08	15.1000	15.1000	13.8500	13.9500	-28.462%	35	968	-40.502%
2026-07-07	19.5000	19.5000	19.5000	19.5000	-7.143%	5	959	-57.436%
2026-07-06	21.0000	21.0000	21.0000	21.0000	-2.778%	6	959	-60.476%
2026-07-02	21.6000	21.6000	21.6000	21.6000	+6.772%	10	959	-61.574%
2026-07-01	19.6500	20.2300	19.6500	20.2300	-8.627%	2	959	-58.972%
2026-06-30	21.7200	22.1400	21.7200	22.1400	-6.266%	2	957	-62.511%
2026-06-26	23.6200	23.6200	23.6200	23.6200	+5.212%	2	956	-64.860%
2026-06-25	22.0500	22.4500	22.0500	22.4500	+23.487%	2	954	-63.029%
2026-06-24	18.1800	18.1800	18.1800	18.1800	+6.316%	28	953	-54.345%
2026-06-23	16.9000	17.1000	16.9000	17.1000	+12.500%	13	953	-51.462%
2026-06-22	15.7500	15.9500	15.0500	15.2000	+3.051%	11	943	-45.395%
2026-06-18	14.7500	14.7500	14.7500	14.7500	+15.324%	1	938	-43.729%
2026-06-17	12.5500	12.7900	12.5500	12.7900	+10.259%	26	938	-35.106%
2026-06-16	12.9000	13.0000	11.6000	11.6000	+0.259%	5	938	-28.448%
2026-06-15	11.5500	11.5700	11.5000	11.5700	-4.380%	89	937	-28.263%
2026-06-12	12.5000	12.5000	12.1000	12.1000	+2.110%	162	886	-31.405%
2026-06-11	12.9500	13.2500	11.8500	11.8500	+11.792%	157	755	-29.958%
2026-06-10	10.2500	10.6000	10.2500	10.6000	+17.778%	7	669	-21.698%
2026-06-09	9.0000	9.0000	9.0000	9.0000	-1.639%	10	662	-7.778%
2026-06-08	9.1500	9.1500	9.1500	9.1500	+0.771%	65	662	-9.290%
2026-06-05	8.1500	9.0800	8.0700	9.0800	+27.887%	50	607	-8.590%
2026-06-04	7.1000	7.1000	7.0500	7.1000	+3.198%	19	585	+16.901%
2026-06-03	7.0000	7.1000	6.8800	6.8800	+18.417%	7	580	+20.640%
2026-06-02	5.9300	5.9300	5.6000	5.8100	-20.952%	14	577	+42.857%
2026-06-01	7.4800	7.4800	7.2000	7.3500	-1.869%	132	576	+12.925%
2026-05-28	7.6000	7.6000	7.4900	7.4900	+15.944%	3	572	+10.814%
2026-05-26	6.4800	6.5500	6.4600	6.4600	+8.571%	305	569	+28.483%
2026-05-21	6.2400	6.4400	5.9500	5.9500	+0.847%	14	283	+39.496%
2026-05-18	5.9000	5.9000	5.9000	5.9000	-0.506%	1	271	+40.678%
2026-05-15	5.9300	5.9300	5.9300	5.9300	+28.355%	2	271	+39.966%
2026-05-14	4.6200	4.6200	4.6200	4.6200	-18.230%	2	271	+79.654%
2026-05-12	5.6500	5.6500	5.6500	5.6500	+1.802%	1	268	+46.903%
2026-05-11	5.3800	5.5500	5.3800	5.5500	+16.842%	2	268	+49.550%
2026-05-08	4.7500	4.7500	4.7500	4.7500	-4.810%	20	268	+74.737%
2026-05-07	4.9900	4.9900	4.9900	4.9900	-1.578%	20	248	+66.333%
2026-05-06	5.2500	5.2500	4.9500	5.0700	-20.157%	138	261	+63.708%
2026-05-05	6.3500	6.3500	6.3500	6.3500	-6.618%	35	229	+30.709%
2026-04-30	6.8000	6.8000	6.8000	6.8000	-2.857%	1	229	+22.059%
2026-04-29	7.0000	7.0000	7.0000	7.0000	+2.941%	1	228	+18.571%
2026-04-27	6.6500	6.8000	6.6500	6.8000	+22.966%	3	228	+22.059%
2026-04-17	5.5200	5.5300	5.5200	5.5300	-9.344%	2	228	+50.090%
2026-04-16	6.3500	6.3500	6.1000	6.1000	-33.333%	2	226	+36.066%
2026-04-13	9.3000	9.3000	9.1500	9.1500	+2.235%	24	225	-9.290%
2026-04-10	8.9000	8.9500	8.9000	8.9500	-18.858%	7	208	-7.263%
2026-04-07	11.0300	11.0300	11.0300	11.0300	-0.631%	1	215	-24.751%
2026-04-02	11.1000	11.1000	11.1000	11.1000	+10.448%	10	215	-25.225%
2026-04-01	10.0500	10.0500	10.0500	10.0500	-11.062%	10	215	-17.413%
2026-03-30	10.9000	11.3000	10.7500	11.3000	+3.670%	74	208	-26.549%
2026-03-27	10.9000	10.9000	10.9000	10.9000	+28.994%	1	219	-23.853%
2026-03-25	8.4500	8.4500	8.4500	8.4500	-16.749%	4	219	-1.775%
2026-03-24	10.1500	10.1500	10.1500	10.1500	+5.729%	5	215	-18.227%
2026-03-23	9.6000	9.6000	9.2500	9.6000	-5.882%	28	210	-13.542%
2026-03-20	10.2000	10.2000	10.2000	10.2000	+3.553%	11	190	-18.627%
2026-03-19	10.9500	11.1000	9.8500	9.8500	+43.796%	52	179	-15.736%
2026-03-17	7.1000	7.1000	6.8500	6.8500	-2.837%	8	128	+21.168%
2026-03-16	7.0700	7.1200	7.0500	7.0500	-16.071%	7	121	+17.730%
2026-03-12	8.4000	8.4000	8.4000	8.4000	+9.091%	3	125	-1.190%
2026-03-11	7.7000	7.7000	7.7000	7.7000	-15.847%	1	122	+7.792%
2026-03-09	8.8500	9.1500	8.8000	9.1500	-2.139%	67	121	-9.290%
2026-03-05	8.9100	9.3500	8.9100	9.3500	+17.610%	13	57	-11.230%
2026-03-04	7.8400	8.0000	7.8000	7.9500	+6.426%	20	52	+4.403%
2026-03-03	7.0500	8.1300	7.0500	7.4700	+18.009%	9	39	+11.111%
2026-03-02	6.3300	6.3300	6.3300	6.3300	+17.222%	2	38	+31.122%
2026-02-27	5.4000	5.4000	5.4000	5.4000	+18.681%	30	36	+53.704%
2026-02-25	4.5500	4.5500	4.5500	4.5500	+2.709%	5	1	+82.418%
2026-02-24	4.4300	4.4300	4.4300	4.4300	0.000%	1	1	+87.359%