Dark

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

EOD

Oct 1, 2026

12.90+7.321%(+0.88)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.1800	13.3500	12.1800	12.9000	+7.321%	179	8,450	0.000%
2026-09-30	12.0000	12.3500	11.9100	12.0200	-1.878%	117	8,587	+7.321%
2026-09-29	12.2100	12.8800	12.0000	12.2500	+5.877%	55	8,497	+5.306%
2026-09-28	11.3100	11.6500	10.9800	11.5700	+6.440%	28	8,541	+11.495%
2026-09-25	10.5200	11.0000	10.3500	10.8700	+9.687%	147	8,555	+18.675%
2026-09-24	10.9000	10.9000	9.9100	9.9100	-5.167%	4	8,480	+30.172%
2026-09-23	9.8000	10.4600	9.8000	10.4500	+48.649%	101	8,480	+23.445%
2026-09-22	5.2700	7.0300	5.2200	7.0300	-8.701%	77	8,403	+83.499%
2026-09-21	8.8500	9.1500	7.7000	7.7000	-18.432%	147	8,405	+67.532%
2026-09-18	11.0000	11.0000	9.2500	9.4400	-26.422%	91	8,528	+36.653%
2026-09-17	13.4000	13.5600	12.4500	12.8300	-6.691%	138	8,581	+0.546%
2026-09-16	13.4000	14.0000	12.9000	13.7500	+12.245%	39	8,599	-6.182%
2026-09-15	11.8000	12.4000	11.8000	12.2500	+2.254%	49	8,591	+5.306%
2026-09-14	13.3700	13.7400	11.9000	11.9800	-3.620%	61	8,619	+7.679%
2026-09-11	12.1500	12.4300	11.9000	12.4300	-4.163%	142	8,643	+3.781%
2026-09-10	12.9500	13.7000	12.6000	12.9700	+5.020%	155	8,568	-0.540%
2026-09-09	12.0000	12.4700	11.8600	12.3500	+17.731%	38	8,549	+4.453%
2026-09-08	10.6000	11.3900	10.3900	10.4900	+1.845%	108	8,521	+22.974%
2026-09-04	10.8700	10.9000	10.2100	10.3000	-8.444%	72	8,574	+25.243%
2026-09-03	12.0500	12.5000	11.1000	11.2500	+1.995%	156	8,574	+14.667%
2026-09-02	10.8300	11.2200	10.4800	11.0300	+4.253%	45	8,615	+16.954%
2026-09-01	11.1500	11.1500	10.1900	10.5800	+6.225%	126	8,575	+21.928%
2026-08-31	8.4900	10.0800	8.4900	9.9600	+29.016%	510	8,523	+29.518%
2026-08-28	8.3600	8.3600	7.3700	7.7200	-15.536%	2,153	8,191	+67.098%
2026-08-27	8.4300	9.6500	8.4300	9.1400	+24.354%	149	6,241	+41.138%
2026-08-26	6.9400	7.4600	6.7800	7.3500	-0.676%	242	6,141	+75.510%
2026-08-25	8.5600	8.5600	7.4000	7.4000	-7.731%	321	6,027	+74.324%
2026-08-24	9.1000	9.1000	7.4300	8.0200	+4.837%	230	5,852	+60.848%
2026-08-21	5.1200	7.8000	5.1100	7.6500	+115.493%	630	5,778	+68.627%
2026-08-20	5.9000	5.9000	3.5000	3.5500	-24.788%	231	5,410	+263.380%
2026-08-19	4.8400	4.8400	4.4500	4.7200	-1.667%	192	5,365	+173.305%
2026-08-18	4.6000	5.3000	4.6000	4.8000	-21.824%	143	5,252	+168.750%
2026-08-17	5.7200	6.4000	5.7200	6.1400	-5.393%	102	5,292	+110.098%
2026-08-14	6.3400	6.4900	6.3000	6.4900	-8.333%	63	5,193	+98.767%
2026-08-13	6.8000	7.2000	6.8000	7.0800	+13.280%	34	5,194	+82.203%
2026-08-12	6.0500	6.5000	6.0500	6.2500	+19.048%	71	5,184	+106.400%
2026-08-11	4.9500	5.3000	4.9500	5.2500	+26.506%	37	5,195	+145.714%
2026-08-10	5.8500	5.8500	4.1500	4.1500	-24.682%	109	5,181	+210.843%
2026-08-07	5.6500	5.8000	5.4800	5.5100	-10.841%	24	5,180	+134.120%
2026-08-06	6.1000	6.4000	6.0300	6.1800	+11.351%	52	5,162	+108.738%
2026-08-05	5.5500	5.7000	5.5000	5.5500	-4.310%	777	5,163	+132.432%
2026-08-04	6.4000	6.6000	5.7400	5.8000	-7.937%	70	4,406	+122.414%
2026-08-03	6.4000	6.5000	5.9000	6.3000	-26.744%	117	4,377	+104.762%
2026-07-31	9.5000	9.5000	8.4300	8.6000	-24.694%	144	4,366	+50.000%
2026-07-30	12.5400	12.5400	11.4000	11.4200	-1.637%	8	4,354	+12.960%
2026-07-29	12.0300	12.1500	10.8000	11.6100	-1.191%	788	4,348	+11.111%
2026-07-28	11.9900	12.0500	11.7000	11.7500	-4.472%	54	3,767	+9.787%
2026-07-27	12.8000	13.2500	12.3000	12.3000	-9.559%	132	3,762	+4.878%
2026-07-24	13.8400	13.8400	13.2000	13.6000	+1.949%	70	3,727	-5.147%
2026-07-23	12.2500	13.4000	12.2500	13.3400	+13.147%	17	3,736	-3.298%
2026-07-22	11.8100	11.8100	11.7900	11.7900	+8.165%	20	3,732	+9.415%
2026-07-21	10.7200	11.0500	10.7200	10.9000	+9.000%	58	3,752	+18.349%
2026-07-20	10.5000	10.5000	10.0000	10.0000	-20.192%	60	3,740	+29.000%
2026-07-17	12.8000	12.9300	12.4000	12.5300	+10.202%	22	3,736	+2.953%
2026-07-16	11.1900	11.3700	11.1900	11.3700	-1.729%	3	3,730	+13.456%
2026-07-15	11.4500	11.5700	10.3500	11.5700	-19.091%	80	3,730	+11.495%
2026-07-14	14.7500	14.7500	14.3000	14.3000	0.000%	4	3,688	-9.790%
2026-07-13	13.5000	14.3000	13.5000	14.3000	-1.038%	5	3,684	-9.790%
2026-07-10	14.4500	14.4500	14.4500	14.4500	-3.987%	1	3,684	-10.727%
2026-07-09	15.5400	15.5400	15.0000	15.0500	-9.610%	12	3,684	-14.286%
2026-07-08	17.5400	17.5400	16.5800	16.6500	-31.622%	37	3,689	-22.523%
2026-07-07	24.3100	24.3500	24.3100	24.3500	-1.217%	2	3,690	-47.023%
2026-07-06	25.0500	25.0500	24.6500	24.6500	+3.354%	7	3,690	-47.667%
2026-07-01	25.3900	25.3900	23.8500	23.8500	-11.404%	8	3,695	-45.912%
2026-06-29	26.9200	26.9200	26.9200	26.9200	+0.598%	1	3,699	-52.080%
2026-06-26	26.7600	26.7600	26.7600	26.7600	-0.075%	1	3,699	-51.794%
2026-06-25	25.8000	26.7800	25.8000	26.7800	+21.727%	3	3,698	-51.830%
2026-06-24	21.6100	22.2200	21.4500	22.0000	+6.796%	48	3,695	-41.364%
2026-06-23	20.9500	21.2000	20.6000	20.6000	+9.284%	14	3,651	-37.379%
2026-06-22	18.6600	18.8500	18.6600	18.8500	+3.288%	38	3,637	-31.565%
2026-06-18	18.0000	18.2500	18.0000	18.2500	+11.280%	2	3,625	-29.315%
2026-06-17	15.8500	16.4000	15.5800	16.4000	+1.674%	58	3,625	-21.341%
2026-06-16	16.1000	16.1300	15.9000	16.1300	+8.839%	38	3,630	-20.025%
2026-06-15	14.5000	14.8200	14.5000	14.8200	-3.137%	34	3,637	-12.955%
2026-06-11	15.7500	16.4700	15.3000	15.3000	+11.516%	516	3,669	-15.686%
2026-06-10	12.6900	13.7500	12.6900	13.7200	+15.294%	49	3,262	-5.977%
2026-06-09	11.3000	12.5000	11.3000	11.9000	+1.709%	41	3,252	+8.403%
2026-06-08	10.9000	11.8200	10.8500	11.7000	+5.405%	327	3,242	+10.256%
2026-06-05	9.4000	11.1000	9.4000	11.1000	+20.652%	18	2,983	+16.216%
2026-06-04	8.9200	9.2500	8.9100	9.2000	+1.099%	132	2,982	+40.217%
2026-06-03	9.2500	9.2500	9.0000	9.1000	+15.190%	6	2,966	+41.758%
2026-06-02	7.7900	7.9500	7.3500	7.9000	-16.402%	35	2,965	+63.291%
2026-06-01	9.9000	9.9000	9.4500	9.4500	-4.545%	5	2,962	+36.508%
2026-05-29	10.2500	10.2500	9.7500	9.9000	+4.101%	87	2,959	+30.303%
2026-05-28	9.8400	9.8400	9.5100	9.5100	+3.370%	72	2,949	+35.647%
2026-05-27	9.0500	9.2500	9.0500	9.2000	+11.650%	17	2,944	+40.217%
2026-05-26	8.4000	8.4000	8.2400	8.2400	-0.723%	2	2,943	+56.553%
2026-05-22	8.3000	8.3000	8.3000	8.3000	-1.775%	4	2,938	+55.422%
2026-05-21	8.8600	8.8600	8.1500	8.4500	+13.271%	9	2,933	+52.663%
2026-05-20	7.3500	7.4600	7.1500	7.4600	+9.706%	70	2,933	+72.922%
2026-05-19	7.0000	7.0000	6.7500	6.8000	-9.934%	92	2,931	+89.706%
2026-05-18	7.6000	7.6000	7.5500	7.5500	-1.048%	69	2,931	+70.861%
2026-05-15	7.8000	7.8000	7.5300	7.6300	+27.592%	30	2,931	+69.069%
2026-05-14	6.4700	6.5500	5.8000	5.9800	+9.926%	43	2,959	+115.719%
2026-05-13	5.8500	5.8500	4.8500	5.4400	-25.986%	197	2,813	+137.132%
2026-05-12	7.3500	7.3500	7.3000	7.3500	+5.603%	11	2,813	+75.510%
2026-05-11	7.1400	7.1400	6.9600	6.9600	+7.077%	2	2,813	+85.345%
2026-05-08	6.3300	6.5500	6.3300	6.5000	+1.562%	18	2,813	+98.462%
2026-05-07	6.1500	6.4000	6.1500	6.4000	-2.141%	27	2,795	+101.563%
2026-05-06	6.6900	6.6900	6.5400	6.5400	-18.758%	3	2,790	+97.248%
2026-05-05	8.1800	8.1800	8.0500	8.0500	+5.229%	176	2,790	+60.248%
2026-05-04	7.6500	7.6500	7.6500	7.6500	-10.526%	1	2,858	+68.627%
2026-05-01	8.3500	8.5500	8.3500	8.5500	-8.556%	18	2,845	+50.877%
2026-04-30	9.3600	9.3600	9.3500	9.3500	+2.186%	10	2,845	+37.968%
2026-04-28	9.1500	9.1500	9.1500	9.1500	0.000%	3	2,855	+40.984%
2026-04-23	8.7000	9.1500	8.7000	9.1500	+14.375%	3	2,855	+40.984%
2026-04-21	7.4300	8.0000	7.4300	8.0000	+9.589%	2	2,854	+61.250%
2026-04-20	7.2500	7.3000	6.8500	7.3000	-5.806%	5	2,854	+76.712%
2026-04-16	7.2500	7.7500	7.2500	7.7500	-10.405%	14	2,851	+66.452%
2026-04-15	9.3000	9.3000	8.6500	8.6500	-9.896%	4	2,840	+49.133%
2026-04-14	9.3000	9.6000	9.3000	9.6000	-12.329%	2	2,838	+34.375%
2026-04-10	10.9000	11.0500	10.8500	10.9500	-1.351%	110	2,837	+17.808%
2026-04-09	11.1000	11.1000	11.1000	11.1000	-7.113%	50	2,800	+16.216%
2026-04-08	10.9500	11.9500	10.9500	11.9500	-19.257%	3	2,750	+7.950%
2026-04-07	14.8000	14.8000	14.8000	14.8000	+19.451%	2	2,750	-12.838%
2026-04-01	12.4800	12.4800	12.3900	12.3900	-1.978%	4	2,750	+4.116%
2026-03-31	13.2000	13.3000	12.6400	12.6400	-7.399%	41	2,753	+2.057%
2026-03-30	13.3500	13.7000	13.3500	13.6500	+4.598%	49	2,753	-5.495%
2026-03-27	12.8300	13.0500	12.8300	13.0500	+12.306%	19	2,730	-1.149%
2026-03-26	11.6200	11.6200	11.6200	11.6200	+11.731%	4	2,727	+11.015%
2026-03-25	10.4000	10.4000	10.4000	10.4000	-14.754%	4	2,723	+24.038%
2026-03-24	12.5000	12.5000	12.2000	12.2000	+4.274%	493	2,719	+5.738%
2026-03-23	11.8000	11.8000	11.6800	11.7000	-8.235%	52	2,234	+10.256%
2026-03-20	12.4000	12.7500	12.4000	12.7500	+3.659%	2	2,182	+1.176%
2026-03-19	12.6500	12.6500	12.0800	12.3000	+43.860%	604	2,182	+4.878%
2026-03-18	8.5500	8.5500	8.5500	8.5500	-0.581%	3	1,581	+50.877%
2026-03-17	8.5000	8.6000	8.5000	8.6000	-4.972%	2	1,578	+50.000%
2026-03-16	9.0500	9.0500	9.0500	9.0500	-11.793%	1	1,576	+42.541%
2026-03-12	10.2500	10.2700	10.2500	10.2600	+7.435%	4	1,575	+25.731%
2026-03-11	9.5500	9.5500	9.5500	9.5500	+11.696%	1	1,573	+35.079%
2026-03-10	8.5500	8.5500	8.5500	8.5500	-22.624%	3	1,573	+50.877%
2026-03-09	11.1500	11.1500	10.8000	11.0500	+6.250%	20	1,570	+16.742%
2026-03-06	11.3200	11.3200	10.4000	10.4000	-8.692%	1,509	1,577	+24.038%
2026-03-05	11.0900	11.3900	11.0900	11.3900	+13.900%	22	77	+13.257%
2026-03-04	9.8000	10.0000	9.6500	10.0000	+26.582%	25	55	+29.000%
2026-03-02	7.9000	7.9000	7.9000	7.9000	+12.857%	2	38	+63.291%
2026-02-27	7.0500	7.0500	7.0000	7.0000	+9.546%	15	36	+84.286%
2026-02-26	6.4000	6.4000	6.3900	6.3900	+13.701%	21	21	+101.878%
2026-02-25	5.6200	5.6200	5.6200	5.6200	0.000%	1	0	+129.537%