Dark

BABA20261016P125
BABA Oct 16 2026 125.00 Put (BABA261016P00125000)
option OPRA

EOD

Oct 1, 2026

17.93+4.854%(+0.83)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.8500	17.9500	16.8500	17.9300	+4.854%	11	1,598	0.000%
2026-09-30	17.1700	17.1700	16.8800	17.1000	-1.270%	13	1,605	+4.854%
2026-09-29	17.4000	17.6600	17.1100	17.3200	+7.112%	16	1,618	+3.522%
2026-09-28	15.3300	16.2500	15.3300	16.1700	+5.411%	29	1,621	+10.884%
2026-09-25	14.7000	15.3400	14.7000	15.3400	+7.952%	21	1,629	+16.884%
2026-09-24	14.1800	14.2100	14.1800	14.2100	-3.530%	11	1,649	+26.179%
2026-09-23	15.0000	15.0000	14.7300	14.7300	+37.792%	5	1,644	+21.724%
2026-09-22	8.3500	10.6900	8.3500	10.6900	-7.043%	108	1,649	+67.727%
2026-09-21	12.7500	12.7500	11.3900	11.5000	-14.815%	50	1,629	+55.913%
2026-09-18	13.5000	13.8500	13.1500	13.5000	-21.099%	228	1,647	+32.815%
2026-09-17	17.8500	17.8500	16.8900	17.1100	-8.011%	60	1,603	+4.793%
2026-09-16	18.3000	18.6000	17.2500	18.6000	+14.110%	80	1,570	-3.602%
2026-09-15	15.7500	16.3300	15.5500	16.3000	-0.912%	37	1,555	+10.000%
2026-09-14	17.4100	17.4100	15.9000	16.4500	0.000%	104	1,562	+8.997%
2026-09-11	16.2900	16.6400	16.2900	16.4500	-3.576%	53	1,613	+8.997%
2026-09-10	17.7500	17.9500	16.8500	17.0600	+4.151%	83	1,561	+5.100%
2026-09-09	16.1700	16.5300	16.1700	16.3800	+14.385%	16	1,606	+9.463%
2026-09-08	14.6000	15.0800	14.1000	14.3200	+0.491%	92	1,592	+25.209%
2026-09-04	14.7000	15.0000	14.0100	14.2500	-7.767%	61	1,588	+25.825%
2026-09-03	16.1000	16.5000	15.4500	15.4500	+3.000%	34	1,588	+16.052%
2026-09-02	14.6800	15.0000	14.6200	15.0000	+4.530%	19	1,574	+19.533%
2026-09-01	14.6500	14.6500	13.9500	14.3500	+6.930%	52	1,563	+24.948%
2026-08-31	12.8300	13.4500	12.8300	13.4200	+28.421%	26	1,563	+33.607%
2026-08-28	11.7900	11.7900	10.4500	10.4500	-18.929%	92	1,553	+71.579%
2026-08-27	11.6600	13.1400	11.6600	12.8900	+25.511%	85	1,592	+39.100%
2026-08-26	9.9500	10.4500	9.9500	10.2700	-5.780%	95	1,539	+74.586%
2026-08-25	11.5600	11.5600	10.8500	10.9000	+2.637%	33	1,536	+64.495%
2026-08-24	12.1500	12.1500	10.3500	10.6200	-1.667%	10	1,513	+68.832%
2026-08-21	7.6500	10.8000	7.6500	10.8000	+89.474%	106	1,506	+66.019%
2026-08-20	8.6500	8.6500	5.4000	5.7000	-19.378%	98	1,433	+214.561%
2026-08-19	6.9000	7.0700	6.4500	7.0700	+1.000%	156	1,368	+153.607%
2026-08-18	6.8000	7.6000	6.7400	7.0000	-18.605%	46	1,265	+156.143%
2026-08-17	9.0000	9.0000	8.4100	8.6000	-4.444%	77	1,261	+108.488%
2026-08-14	9.3500	9.5500	8.5800	9.0000	-9.548%	148	1,190	+99.222%
2026-08-13	9.5800	10.1500	9.3500	9.9500	+15.029%	104	1,075	+80.201%
2026-08-12	8.7200	9.1500	8.6500	8.6500	+18.493%	48	1,003	+107.283%
2026-08-11	7.5000	7.6000	7.2500	7.3000	+17.363%	34	996	+145.616%
2026-08-10	7.5000	7.5000	6.2200	6.2200	-19.221%	41	1,005	+188.264%
2026-08-07	7.9600	8.5000	7.7000	7.7000	-9.942%	48	973	+132.857%
2026-08-06	8.6700	8.6700	8.2000	8.5500	+6.875%	10	953	+109.708%
2026-08-05	7.5000	8.0000	7.5000	8.0000	-2.795%	7	951	+124.125%
2026-08-04	8.7500	8.7500	8.2300	8.2300	-5.727%	36	952	+117.861%
2026-08-03	8.9600	8.9600	8.3000	8.7300	-22.469%	28	957	+105.384%
2026-07-31	11.5000	11.5000	11.1500	11.2600	-29.844%	26	948	+59.236%
2026-07-27	16.0500	16.0500	16.0500	16.0500	-6.686%	1	966	+11.713%
2026-07-24	17.2000	17.2000	17.2000	17.2000	+4.242%	5	965	+4.244%
2026-07-23	16.4500	16.5000	16.4500	16.5000	+10.220%	10	964	+8.667%
2026-07-22	14.9700	14.9700	14.9700	14.9700	+8.087%	2	964	+19.773%
2026-07-21	13.6100	13.8500	13.6100	13.8500	+8.798%	6	962	+29.458%
2026-07-20	13.1300	13.1300	12.7300	12.7300	-18.397%	6	958	+40.848%
2026-07-17	15.6000	15.6000	15.6000	15.6000	+13.537%	4	953	+14.936%
2026-07-15	13.7500	13.8000	13.7400	13.7400	-24.754%	6	949	+30.495%
2026-07-14	18.2600	18.2600	18.2600	18.2600	-1.404%	3	950	-1.807%
2026-07-09	19.2000	19.2000	18.5200	18.5200	-36.138%	7	950	-3.186%
2026-07-06	29.0000	29.0000	29.0000	29.0000	+3.720%	3	944	-38.172%
2026-07-01	27.9600	27.9600	27.9600	27.9600	-13.837%	1	944	-35.873%
2026-06-29	31.1800	32.4500	31.1800	32.4500	+4.274%	2	944	-44.746%
2026-06-26	31.7500	31.7500	30.8200	31.1200	+2.301%	57	945	-42.384%
2026-06-25	30.4300	30.4500	30.4200	30.4200	+15.271%	5	894	-41.059%
2026-06-24	26.3900	26.3900	26.3900	26.3900	+15.949%	1	896	-32.058%
2026-06-22	22.7600	22.7600	22.7600	22.7600	+17.684%	1	895	-21.221%
2026-06-17	20.0000	20.0000	19.3400	19.3400	-2.765%	26	896	-7.291%
2026-06-16	19.7500	19.9700	19.0500	19.8900	+5.685%	21	904	-9.854%
2026-06-12	18.6500	18.8200	18.6500	18.8200	+2.561%	3	885	-4.729%
2026-06-11	19.6500	19.6500	18.3500	18.3500	+9.031%	16	884	-2.289%
2026-06-10	16.8500	16.8500	16.8300	16.8300	+11.827%	2	885	+6.536%
2026-06-09	14.8200	15.4800	14.8200	15.0500	+8.664%	3	884	+19.136%
2026-06-08	13.8500	13.8500	13.8500	13.8500	+11.694%	5	884	+29.458%
2026-06-05	12.4000	12.4000	12.4000	12.4000	+6.897%	10	879	+44.597%
2026-06-04	11.6000	11.6000	11.6000	11.6000	+15.653%	1	869	+54.569%
2026-06-02	9.7500	10.0300	9.6500	10.0300	-18.785%	20	869	+78.764%
2026-06-01	12.3000	12.3500	12.3000	12.3500	+2.405%	6	862	+45.182%
2026-05-28	12.3400	12.6400	11.8600	12.0600	+2.464%	15	861	+48.673%
2026-05-27	11.7700	11.7700	11.7700	11.7700	+8.479%	1	854	+52.336%
2026-05-26	10.5000	10.8500	10.5000	10.8500	+2.358%	3	854	+65.253%
2026-05-22	10.4500	10.6000	10.4500	10.6000	+5.368%	3	851	+69.151%
2026-05-21	10.7800	11.0900	10.0600	10.0600	+12.402%	62	846	+78.231%
2026-05-20	9.1000	9.6600	8.9500	8.9500	+2.286%	87	846	+100.335%
2026-05-19	9.0500	9.0500	8.7000	8.7500	-7.895%	10	611	+104.914%
2026-05-18	9.7000	9.7000	9.4500	9.5000	-2.364%	256	611	+88.737%
2026-05-15	9.8600	10.0200	9.5300	9.7300	+26.693%	14	611	+84.275%
2026-05-14	7.6800	7.6800	7.6700	7.6800	+10.983%	3	615	+133.464%
2026-05-13	6.9600	7.0000	6.8000	6.9200	-25.591%	19	604	+159.104%
2026-05-12	9.3500	9.3500	9.3000	9.3000	+3.333%	2	604	+92.796%
2026-05-11	9.0500	9.0500	8.8500	9.0000	+12.360%	15	604	+99.222%
2026-05-07	8.0500	8.1500	7.9500	8.0100	-20.772%	25	590	+123.845%
2026-05-05	10.1500	10.1500	10.1100	10.1100	+1.100%	10	581	+77.349%
2026-05-04	10.1000	10.1000	10.0000	10.0000	-11.504%	16	585	+79.300%
2026-04-28	11.4500	11.7000	11.3000	11.3000	+16.255%	15	584	+58.673%
2026-04-24	9.7200	9.7500	9.7200	9.7200	-10.415%	10	583	+84.465%
2026-04-23	10.7500	10.9000	10.7500	10.8500	+9.045%	16	576	+65.253%
2026-04-21	9.9500	9.9500	9.9500	9.9500	+14.368%	5	570	+80.201%
2026-04-20	9.0300	9.0300	8.7000	8.7000	-26.458%	2	570	+106.092%
2026-04-14	11.8300	11.8300	11.8300	11.8300	-12.370%	5	571	+51.564%
2026-04-13	13.5000	13.5000	13.5000	13.5000	-24.370%	2	571	+32.815%
2026-04-07	17.0000	17.8500	17.0000	17.8500	+11.215%	9	569	+0.448%
2026-04-02	16.0500	16.0500	16.0500	16.0500	+6.151%	5	564	+11.713%
2026-04-01	15.1200	15.1200	15.1200	15.1200	+3.846%	10	564	+18.585%
2026-03-31	14.5600	14.5600	14.5600	14.5600	-10.894%	1	554	+23.146%
2026-03-30	16.3000	16.3400	16.3000	16.3400	+6.104%	2	554	+9.731%
2026-03-27	15.4600	15.4600	15.4000	15.4000	+3.010%	3	553	+16.429%
2026-03-26	14.1000	14.9500	13.9000	14.9500	+1.701%	32	552	+19.933%
2026-03-24	14.5500	14.7000	14.5300	14.7000	-3.289%	4	531	+21.973%
2026-03-23	15.2000	15.2000	15.2000	15.2000	-0.328%	1	530	+17.961%
2026-03-20	14.5500	15.2500	14.5500	15.2500	+2.624%	32	529	+17.574%
2026-03-19	15.8500	15.8500	14.8500	14.8600	+42.885%	4	498	+20.659%
2026-03-18	10.4000	10.4000	10.4000	10.4000	-5.023%	1	500	+72.404%
2026-03-16	10.7500	10.9500	10.7500	10.9500	-9.951%	2	499	+63.744%
2026-03-12	12.1600	12.1600	12.1600	12.1600	+6.201%	1	497	+47.451%
2026-03-11	11.4500	11.4500	11.4500	11.4500	+4.281%	1	496	+56.594%
2026-03-10	11.3000	11.3000	10.5000	10.9800	-14.219%	15	495	+63.297%
2026-03-06	13.0500	13.1500	12.8000	12.8000	-5.674%	6	492	+40.078%
2026-03-05	13.1100	13.5900	13.1100	13.5700	+11.687%	23	491	+32.130%
2026-03-04	11.9000	12.1500	11.8000	12.1500	+8.482%	5	475	+47.572%
2026-03-03	11.2000	11.2000	11.2000	11.2000	+36.919%	80	470	+60.089%
2026-02-26	8.1800	8.1800	8.1800	8.1800	+16.857%	1	430	+119.193%
2026-02-25	7.0000	7.0000	7.0000	7.0000	0.000%	429	0	+156.143%