Dark

BABA20261016P85
BABA Oct 16 2026 85.00 Put (BABA261016P00085000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	0.000%	10	3,870	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	0.000%	546	3,870	0.000%
2026-09-29	0.0500	0.0500	0.0500	0.0500	+150.000%	1	3,525	0.000%
2026-09-28	0.0500	0.0800	0.0200	0.0200	-75.000%	27	3,526	+150.000%
2026-09-25	0.0800	0.0800	0.0800	0.0800	+33.333%	1	3,526	-37.500%
2026-09-23	0.0600	0.0700	0.0600	0.0600	-14.286%	4	3,525	-16.667%
2026-09-22	0.1300	0.1300	0.0400	0.0700	-12.500%	24	3,525	-28.571%
2026-09-21	0.1000	0.1000	0.0700	0.0800	-33.333%	7	3,536	-37.500%
2026-09-18	0.1400	0.1600	0.1200	0.1200	-29.412%	24	3,538	-58.333%
2026-09-17	0.1500	0.1700	0.1500	0.1700	-10.526%	42	3,548	-70.588%
2026-09-16	0.1900	0.2100	0.1500	0.1900	+26.667%	14	3,511	-73.684%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-11.765%	60	3,506	-66.667%
2026-09-14	0.1800	0.1800	0.1700	0.1700	-5.556%	3	3,476	-70.588%
2026-09-11	0.1600	0.1800	0.1600	0.1800	-5.263%	26	3,474	-72.222%
2026-09-10	0.1000	0.2200	0.1000	0.1900	+5.556%	52	3,496	-73.684%
2026-09-09	0.1500	0.1800	0.1500	0.1800	+38.462%	20	3,464	-72.222%
2026-09-08	0.0200	0.1300	0.0200	0.1300	-13.333%	5	3,446	-61.538%
2026-09-04	0.1000	0.1500	0.1000	0.1500	-11.765%	24	3,441	-66.667%
2026-09-03	0.1700	0.1700	0.1700	0.1700	+6.250%	69	3,441	-70.588%
2026-09-02	0.1500	0.1600	0.1300	0.1600	0.000%	70	3,438	-68.750%
2026-09-01	0.1500	0.1700	0.1300	0.1600	0.000%	5	3,374	-68.750%
2026-08-31	0.1400	0.1600	0.1100	0.1600	+23.077%	6	3,373	-68.750%
2026-08-28	0.1300	0.1300	0.1300	0.1300	-27.778%	2	3,370	-61.538%
2026-08-27	0.1900	0.1900	0.1600	0.1800	+63.636%	27	3,368	-72.222%
2026-08-26	0.1300	0.1300	0.1100	0.1100	-15.385%	5	3,353	-54.545%
2026-08-25	0.1500	0.1500	0.1300	0.1300	-23.529%	7	3,353	-61.538%
2026-08-24	0.1500	0.1800	0.1400	0.1700	+30.769%	151	3,352	-70.588%
2026-08-21	0.1000	0.1900	0.1000	0.1300	+62.500%	159	3,463	-61.538%
2026-08-20	0.0800	0.0800	0.0800	0.0800	-46.667%	2	3,460	-37.500%
2026-08-19	0.1000	0.1500	0.1000	0.1500	+25.000%	302	3,462	-66.667%
2026-08-18	0.1200	0.1500	0.1200	0.1200	-25.000%	513	3,620	-58.333%
2026-08-17	0.1600	0.1600	0.1600	0.1600	-5.882%	2	3,195	-68.750%
2026-08-14	0.1700	0.1700	0.1600	0.1700	-10.526%	7	3,195	-70.588%
2026-08-13	0.1900	0.2300	0.1900	0.1900	+18.750%	18	3,201	-73.684%
2026-08-12	0.2000	0.2000	0.1600	0.1600	-15.789%	25	3,199	-68.750%
2026-08-11	0.1900	0.1900	0.1900	0.1900	-5.000%	2	3,199	-73.684%
2026-08-07	0.1500	0.2000	0.1500	0.2000	-20.000%	2	3,199	-75.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	+13.636%	2	3,198	-80.000%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-12.000%	40	3,200	-77.273%
2026-08-04	0.3000	0.3000	0.2500	0.2500	-16.667%	3	3,240	-80.000%
2026-08-03	0.3100	0.3200	0.2800	0.3000	-60.000%	71	3,239	-83.333%
2026-07-30	0.9700	0.9700	0.7500	0.7500	-10.714%	7	3,250	-93.333%
2026-07-29	1.0800	1.0800	0.8400	0.8400	-19.231%	40	3,250	-94.048%
2026-07-24	1.0900	1.0900	1.0400	1.0400	-4.587%	27	3,253	-95.192%
2026-07-23	0.9600	1.0900	0.9600	1.0900	+13.542%	2	3,252	-95.413%
2026-07-22	1.0400	1.0400	0.9400	0.9600	+5.495%	16	3,251	-94.792%
2026-07-21	0.9500	0.9500	0.8400	0.9100	+13.750%	121	3,250	-94.505%
2026-07-20	1.0200	1.0200	0.7900	0.8000	-15.789%	27	3,172	-93.750%
2026-07-16	0.9500	0.9500	0.9500	0.9500	+2.151%	2	3,185	-94.737%
2026-07-15	0.9900	0.9900	0.9300	0.9300	-36.301%	28	3,185	-94.624%
2026-07-14	1.4600	1.4600	1.4600	1.4600	+2.098%	34	3,165	-96.575%
2026-07-10	1.4000	1.5000	1.4000	1.4300	-7.742%	17	3,199	-96.503%
2026-07-09	1.8000	1.8000	1.5500	1.5500	-20.918%	12	3,200	-96.774%
2026-07-08	2.4100	2.4100	1.9600	1.9600	-47.027%	48	3,197	-97.449%
2026-07-07	3.4500	3.7500	3.4500	3.7000	-2.632%	263	3,221	-98.649%
2026-07-06	3.9200	4.0300	3.7500	3.8000	-12.644%	2,434	3,131	-98.684%
2026-07-02	4.3500	4.5000	4.3500	4.3500	+11.538%	17	1,582	-98.851%
2026-07-01	3.8000	3.9000	3.6500	3.9000	-10.345%	41	1,582	-98.718%
2026-06-30	4.1500	4.4000	4.1500	4.3500	-7.447%	1,249	1,547	-98.851%
2026-06-29	4.5000	4.8000	4.3300	4.7000	-4.082%	86	652	-98.936%
2026-06-26	5.4000	5.4000	4.6000	4.9000	+4.255%	246	643	-98.980%
2026-06-25	4.4000	4.7100	4.3500	4.7000	+49.206%	144	510	-98.936%
2026-06-24	2.7500	3.1500	2.6200	3.1500	+21.154%	265	402	-98.413%
2026-06-23	2.5900	2.6000	2.5600	2.6000	+19.816%	73	172	-98.077%
2026-06-22	2.0500	2.3000	2.0500	2.1700	+4.831%	40	100	-97.696%
2026-06-18	2.0700	2.0700	2.0700	2.0700	+39.865%	3	63	-97.585%
2026-06-17	1.4800	1.4800	1.4800	1.4800	-13.953%	1	60	-96.622%
2026-06-16	1.8100	1.8100	1.7200	1.7200	+4.878%	12	59	-97.093%
2026-06-12	1.7400	1.7400	1.6400	1.6400	-13.684%	2	55	-96.951%
2026-06-11	1.7700	1.9000	1.7700	1.9000	+58.333%	6	56	-97.368%
2026-06-08	1.2000	1.2000	1.2000	1.2000	+7.143%	4	51	-95.833%
2026-06-05	1.1200	1.1200	1.1200	1.1200	+19.149%	1	50	-95.536%
2026-06-04	0.9400	0.9400	0.9400	0.9400	+9.302%	1	50	-94.681%
2026-06-01	0.8600	0.8600	0.8600	0.8600	-14.000%	2	49	-94.186%
2026-05-29	1.0000	1.0000	1.0000	1.0000	+23.457%	2	48	-95.000%
2026-05-26	0.8100	0.8100	0.8100	0.8100	+1.250%	2	48	-93.827%
2026-05-22	0.8000	0.8000	0.8000	0.8000	-4.762%	8	48	-93.750%
2026-05-21	0.8400	0.8400	0.8400	0.8400	+31.250%	1	48	-94.048%
2026-05-14	0.6900	0.6900	0.6400	0.6400	+18.519%	4	48	-92.188%
2026-05-13	0.5400	0.5400	0.5400	0.5400	-34.940%	5	54	-90.741%
2026-05-12	0.8300	0.8300	0.8300	0.8300	0.000%	1	54	-93.976%
2026-05-08	0.8300	0.8300	0.8300	0.8300	-15.306%	1	54	-93.976%
2026-05-05	0.9800	0.9800	0.9800	0.9800	-9.259%	1	54	-94.898%
2026-05-04	1.0800	1.0800	1.0800	1.0800	-11.475%	2	53	-95.370%
2026-04-23	1.2000	1.2900	1.2000	1.2200	+12.963%	20	53	-95.902%
2026-04-17	1.0400	1.0800	1.0400	1.0800	-10.000%	11	33	-95.370%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-26.829%	1	33	-95.833%
2026-04-14	1.6200	1.6600	1.6200	1.6400	-25.114%	54	32	-96.951%
2026-03-26	2.1900	2.1900	2.1900	2.1900	0.000%	5	5	-97.717%