Dark

BABA20261016P120
BABA Oct 16 2026 120.00 Put (BABA261016P00120000)
option OPRA

EOD

Jul 30, 2026

11.42-1.637%(-0.19)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.5400	12.5400	11.4000	11.4200	-1.637%	8	4,354	0.000%
2026-07-29	12.0300	12.1500	10.8000	11.6100	-1.191%	788	4,348	-1.637%
2026-07-28	11.9900	12.0500	11.7000	11.7500	-4.472%	54	3,767	-2.809%
2026-07-27	12.8000	13.2500	12.3000	12.3000	-9.559%	132	3,762	-7.154%
2026-07-24	13.8400	13.8400	13.2000	13.6000	+1.949%	70	3,727	-16.029%
2026-07-23	12.2500	13.4000	12.2500	13.3400	+13.147%	17	3,736	-14.393%
2026-07-22	11.8100	11.8100	11.7900	11.7900	+8.165%	20	3,732	-3.138%
2026-07-21	10.7200	11.0500	10.7200	10.9000	+9.000%	58	3,752	+4.771%
2026-07-20	10.5000	10.5000	10.0000	10.0000	-20.192%	60	3,740	+14.200%
2026-07-17	12.8000	12.9300	12.4000	12.5300	+10.202%	22	3,736	-8.859%
2026-07-16	11.1900	11.3700	11.1900	11.3700	-1.729%	3	3,730	+0.440%
2026-07-15	11.4500	11.5700	10.3500	11.5700	-19.091%	80	3,730	-1.296%
2026-07-14	14.7500	14.7500	14.3000	14.3000	0.000%	4	3,688	-20.140%
2026-07-13	13.5000	14.3000	13.5000	14.3000	-1.038%	5	3,684	-20.140%
2026-07-10	14.4500	14.4500	14.4500	14.4500	-3.987%	1	3,684	-20.969%
2026-07-09	15.5400	15.5400	15.0000	15.0500	-9.610%	12	3,684	-24.120%
2026-07-08	17.5400	17.5400	16.5800	16.6500	-31.622%	37	3,689	-31.411%
2026-07-07	24.3100	24.3500	24.3100	24.3500	-1.217%	2	3,690	-53.101%
2026-07-06	25.0500	25.0500	24.6500	24.6500	+3.354%	7	3,690	-53.671%
2026-07-01	25.3900	25.3900	23.8500	23.8500	-11.404%	8	3,695	-52.117%
2026-06-29	26.9200	26.9200	26.9200	26.9200	+0.598%	1	3,699	-57.578%
2026-06-26	26.7600	26.7600	26.7600	26.7600	-0.075%	1	3,699	-57.324%
2026-06-25	25.8000	26.7800	25.8000	26.7800	+21.727%	3	3,698	-57.356%
2026-06-24	21.6100	22.2200	21.4500	22.0000	+6.796%	48	3,695	-48.091%
2026-06-23	20.9500	21.2000	20.6000	20.6000	+9.284%	14	3,651	-44.563%
2026-06-22	18.6600	18.8500	18.6600	18.8500	+3.288%	38	3,637	-39.416%
2026-06-18	18.0000	18.2500	18.0000	18.2500	+11.280%	2	3,625	-37.425%
2026-06-17	15.8500	16.4000	15.5800	16.4000	+1.674%	58	3,625	-30.366%
2026-06-16	16.1000	16.1300	15.9000	16.1300	+8.839%	38	3,630	-29.200%
2026-06-15	14.5000	14.8200	14.5000	14.8200	-3.137%	34	3,637	-22.942%
2026-06-11	15.7500	16.4700	15.3000	15.3000	+11.516%	516	3,669	-25.359%
2026-06-10	12.6900	13.7500	12.6900	13.7200	+15.294%	49	3,262	-16.764%
2026-06-09	11.3000	12.5000	11.3000	11.9000	+1.709%	41	3,252	-4.034%
2026-06-08	10.9000	11.8200	10.8500	11.7000	+5.405%	327	3,242	-2.393%
2026-06-05	9.4000	11.1000	9.4000	11.1000	+20.652%	18	2,983	+2.883%
2026-06-04	8.9200	9.2500	8.9100	9.2000	+1.099%	132	2,982	+24.130%
2026-06-03	9.2500	9.2500	9.0000	9.1000	+15.190%	6	2,966	+25.495%
2026-06-02	7.7900	7.9500	7.3500	7.9000	-16.402%	35	2,965	+44.557%
2026-06-01	9.9000	9.9000	9.4500	9.4500	-4.545%	5	2,962	+20.847%
2026-05-29	10.2500	10.2500	9.7500	9.9000	+4.101%	87	2,959	+15.354%
2026-05-28	9.8400	9.8400	9.5100	9.5100	+3.370%	72	2,949	+20.084%
2026-05-27	9.0500	9.2500	9.0500	9.2000	+11.650%	17	2,944	+24.130%
2026-05-26	8.4000	8.4000	8.2400	8.2400	-0.723%	2	2,943	+38.592%
2026-05-22	8.3000	8.3000	8.3000	8.3000	-1.775%	4	2,938	+37.590%
2026-05-21	8.8600	8.8600	8.1500	8.4500	+13.271%	9	2,933	+35.148%
2026-05-20	7.3500	7.4600	7.1500	7.4600	+9.706%	70	2,933	+53.083%
2026-05-19	7.0000	7.0000	6.7500	6.8000	-9.934%	92	2,931	+67.941%
2026-05-18	7.6000	7.6000	7.5500	7.5500	-1.048%	69	2,931	+51.258%
2026-05-15	7.8000	7.8000	7.5300	7.6300	+27.592%	30	2,931	+49.672%
2026-05-14	6.4700	6.5500	5.8000	5.9800	+9.926%	43	2,959	+90.970%
2026-05-13	5.8500	5.8500	4.8500	5.4400	-25.986%	197	2,813	+109.926%
2026-05-12	7.3500	7.3500	7.3000	7.3500	+5.603%	11	2,813	+55.374%
2026-05-11	7.1400	7.1400	6.9600	6.9600	+7.077%	2	2,813	+64.080%
2026-05-08	6.3300	6.5500	6.3300	6.5000	+1.562%	18	2,813	+75.692%
2026-05-07	6.1500	6.4000	6.1500	6.4000	-2.141%	27	2,795	+78.438%
2026-05-06	6.6900	6.6900	6.5400	6.5400	-18.758%	3	2,790	+74.618%
2026-05-05	8.1800	8.1800	8.0500	8.0500	+5.229%	176	2,790	+41.863%
2026-05-04	7.6500	7.6500	7.6500	7.6500	-10.526%	1	2,858	+49.281%
2026-05-01	8.3500	8.5500	8.3500	8.5500	-8.556%	18	2,845	+33.567%
2026-04-30	9.3600	9.3600	9.3500	9.3500	+2.186%	10	2,845	+22.139%
2026-04-28	9.1500	9.1500	9.1500	9.1500	0.000%	3	2,855	+24.809%
2026-04-23	8.7000	9.1500	8.7000	9.1500	+14.375%	3	2,855	+24.809%
2026-04-21	7.4300	8.0000	7.4300	8.0000	+9.589%	2	2,854	+42.750%
2026-04-20	7.2500	7.3000	6.8500	7.3000	-5.806%	5	2,854	+56.438%
2026-04-16	7.2500	7.7500	7.2500	7.7500	-10.405%	14	2,851	+47.355%
2026-04-15	9.3000	9.3000	8.6500	8.6500	-9.896%	4	2,840	+32.023%
2026-04-14	9.3000	9.6000	9.3000	9.6000	-12.329%	2	2,838	+18.958%
2026-04-10	10.9000	11.0500	10.8500	10.9500	-1.351%	110	2,837	+4.292%
2026-04-09	11.1000	11.1000	11.1000	11.1000	-7.113%	50	2,800	+2.883%
2026-04-08	10.9500	11.9500	10.9500	11.9500	-19.257%	3	2,750	-4.435%
2026-04-07	14.8000	14.8000	14.8000	14.8000	+19.451%	2	2,750	-22.838%
2026-04-01	12.4800	12.4800	12.3900	12.3900	-1.978%	4	2,750	-7.829%
2026-03-31	13.2000	13.3000	12.6400	12.6400	-7.399%	41	2,753	-9.652%
2026-03-30	13.3500	13.7000	13.3500	13.6500	+4.598%	49	2,753	-16.337%
2026-03-27	12.8300	13.0500	12.8300	13.0500	+12.306%	19	2,730	-12.490%
2026-03-26	11.6200	11.6200	11.6200	11.6200	+11.731%	4	2,727	-1.721%
2026-03-25	10.4000	10.4000	10.4000	10.4000	-14.754%	4	2,723	+9.808%
2026-03-24	12.5000	12.5000	12.2000	12.2000	+4.274%	493	2,719	-6.393%
2026-03-23	11.8000	11.8000	11.6800	11.7000	-8.235%	52	2,234	-2.393%
2026-03-20	12.4000	12.7500	12.4000	12.7500	+3.659%	2	2,182	-10.431%
2026-03-19	12.6500	12.6500	12.0800	12.3000	+43.860%	604	2,182	-7.154%
2026-03-18	8.5500	8.5500	8.5500	8.5500	-0.581%	3	1,581	+33.567%
2026-03-17	8.5000	8.6000	8.5000	8.6000	-4.972%	2	1,578	+32.791%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-11.793%	1	1,576	+26.188%
2026-03-12	10.2500	10.2700	10.2500	10.2600	+7.435%	4	1,575	+11.306%
2026-03-11	9.5500	9.5500	9.5500	9.5500	+11.696%	1	1,573	+19.581%
2026-03-10	8.5500	8.5500	8.5500	8.5500	-22.624%	3	1,573	+33.567%
2026-03-09	11.1500	11.1500	10.8000	11.0500	+6.250%	20	1,570	+3.348%
2026-03-06	11.3200	11.3200	10.4000	10.4000	-8.692%	1,509	1,577	+9.808%
2026-03-05	11.0900	11.3900	11.0900	11.3900	+13.900%	22	77	+0.263%
2026-03-04	9.8000	10.0000	9.6500	10.0000	+26.582%	25	55	+14.200%
2026-03-02	7.9000	7.9000	7.9000	7.9000	+12.857%	2	38	+44.557%
2026-02-27	7.0500	7.0500	7.0000	7.0000	+9.546%	15	36	+63.143%
2026-02-26	6.4000	6.4000	6.3900	6.3900	+13.701%	21	21	+78.717%
2026-02-25	5.6200	5.6200	5.6200	5.6200	0.000%	1	0	+103.203%