Dark

BABA20261016P90
BABA Oct 16 2026 90.00 Put (BABA261016P00090000)
option OPRA

EOD

Oct 1, 2026

0.08000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0800	0.0800	0.0800	0.0800	0.000%	1	8,633	0.000%
2026-09-30	0.0900	0.0900	0.0800	0.0800	0.000%	14	8,632	0.000%
2026-09-29	0.1600	0.1600	0.0800	0.0800	-27.273%	47	8,630	0.000%
2026-09-28	0.1500	0.1800	0.0500	0.1100	-8.333%	615	8,616	-27.273%
2026-09-25	0.1200	0.1300	0.1200	0.1200	-7.692%	4	8,268	-33.333%
2026-09-24	0.1200	0.1300	0.1200	0.1300	-7.143%	6	8,269	-38.462%
2026-09-23	0.1500	0.1600	0.1100	0.1400	+55.556%	102	8,270	-42.857%
2026-09-22	0.1000	0.1200	0.0800	0.0900	-40.000%	86	8,198	-11.111%
2026-09-21	0.1700	0.2300	0.1300	0.1500	-25.000%	145	8,197	-46.667%
2026-09-18	0.2400	0.2800	0.2000	0.2000	-35.484%	457	8,200	-60.000%
2026-09-17	0.3600	0.3700	0.3000	0.3100	-20.513%	251	8,443	-74.194%
2026-09-16	0.3000	0.4500	0.3000	0.3900	-4.878%	92	8,584	-79.487%
2026-09-15	0.2800	0.4100	0.2800	0.4100	+20.588%	218	8,616	-80.488%
2026-09-14	0.3700	0.4200	0.3000	0.3400	-8.108%	104	8,673	-76.471%
2026-09-11	0.5100	0.5100	0.3100	0.3700	-2.632%	103	8,645	-78.378%
2026-09-10	0.4400	0.4400	0.3800	0.3800	+11.765%	243	8,641	-78.947%
2026-09-09	0.3000	0.4200	0.3000	0.3400	+21.429%	7,087	8,676	-76.471%
2026-09-08	0.2600	0.3000	0.2600	0.2800	-3.448%	76	1,739	-71.429%
2026-09-04	0.2800	0.3200	0.2700	0.2900	0.000%	56	1,737	-72.414%
2026-09-03	0.3700	0.4000	0.2900	0.2900	+16.000%	312	1,737	-72.414%
2026-09-02	0.2900	0.3800	0.2500	0.2500	-30.556%	107	1,440	-68.000%
2026-09-01	0.3800	0.3800	0.2900	0.3600	+12.500%	113	1,341	-77.778%
2026-08-31	0.3800	0.3800	0.3000	0.3200	+39.130%	58	1,246	-75.000%
2026-08-28	0.3100	0.3100	0.1500	0.2300	-37.838%	36	1,217	-65.217%
2026-08-27	0.3900	0.3900	0.3300	0.3700	+48.000%	72	1,234	-78.378%
2026-08-26	0.2600	0.2700	0.2300	0.2500	-7.407%	32	1,173	-68.000%
2026-08-25	0.3300	0.3500	0.2700	0.2700	-15.625%	129	1,147	-70.370%
2026-08-24	0.3500	0.3800	0.2800	0.3200	+10.345%	51	1,030	-75.000%
2026-08-21	0.2300	0.3200	0.2200	0.2900	+190.000%	152	997	-72.414%
2026-08-20	0.3000	0.3200	0.0600	0.1000	-50.000%	55	945	-20.000%
2026-08-19	0.2500	0.2500	0.1800	0.2000	-4.762%	33	929	-60.000%
2026-08-18	0.2100	0.2500	0.2100	0.2100	-30.000%	268	925	-61.905%
2026-08-14	0.3300	0.3300	0.3000	0.3000	-21.053%	44	991	-73.333%
2026-08-13	0.3800	0.3800	0.3600	0.3800	+8.571%	95	961	-78.947%
2026-08-12	0.3400	0.3500	0.3400	0.3500	+16.667%	3	882	-77.143%
2026-08-11	0.3000	0.3000	0.3000	0.3000	-11.765%	2	880	-73.333%
2026-08-10	0.3400	0.3400	0.3400	0.3400	+3.030%	2	880	-76.471%
2026-08-07	0.3300	0.3300	0.3300	0.3300	-19.512%	1	880	-75.758%
2026-08-06	0.4100	0.4100	0.4100	0.4100	+5.128%	10	880	-80.488%
2026-08-05	0.4000	0.4000	0.3900	0.3900	-9.302%	39	890	-79.487%
2026-08-04	0.4500	0.4500	0.4300	0.4300	-12.245%	6	916	-81.395%
2026-08-03	0.5500	0.5500	0.4600	0.4900	-40.244%	79	916	-83.673%
2026-07-31	0.9000	0.9200	0.8200	0.8200	-32.787%	10	915	-90.244%
2026-07-30	1.4100	1.4100	1.2200	1.2200	-2.400%	36	915	-93.443%
2026-07-29	1.3300	1.3300	1.2500	1.2500	-8.088%	11	915	-93.600%
2026-07-28	1.4500	1.4500	1.3500	1.3600	-5.556%	5	915	-94.118%
2026-07-27	1.5900	1.5900	1.4000	1.4400	-14.286%	81	914	-94.444%
2026-07-24	1.7600	1.8400	1.6600	1.6800	+1.818%	23	885	-95.238%
2026-07-23	1.5300	1.7500	1.5200	1.6500	+25.000%	23	880	-95.152%
2026-07-21	1.3700	1.3700	1.3200	1.3200	-2.222%	44	877	-93.939%
2026-07-20	1.2600	1.3500	1.2500	1.3500	-15.625%	13	868	-94.074%
2026-07-17	1.6700	1.6700	1.6000	1.6000	+11.111%	81	865	-95.000%
2026-07-16	1.4400	1.4400	1.4400	1.4400	-6.494%	2	940	-94.444%
2026-07-15	1.4600	1.5400	1.4600	1.5400	-28.037%	4	942	-94.805%
2026-07-14	2.2500	2.2500	2.1400	2.1400	-2.727%	8	942	-96.262%
2026-07-13	2.0800	2.2000	2.0000	2.2000	-2.222%	23	941	-96.364%
2026-07-10	2.1800	2.2500	2.1800	2.2500	-7.407%	8	953	-96.444%
2026-07-09	2.6000	2.6000	2.4300	2.4300	-17.065%	17	953	-96.708%
2026-07-08	3.5400	3.5400	2.8300	2.9300	-44.717%	196	955	-97.270%
2026-07-07	4.7500	5.5000	4.7500	5.3000	-3.285%	142	855	-98.491%
2026-07-06	5.9000	5.9000	5.4700	5.4800	-11.613%	362	765	-98.540%
2026-07-02	5.8400	6.3500	5.8400	6.2000	+17.202%	188	574	-98.710%
2026-07-01	5.5100	5.5200	5.2500	5.2900	-10.793%	47	574	-98.488%
2026-06-30	6.1000	6.1000	5.9300	5.9300	-11.624%	28	547	-98.651%
2026-06-29	6.2500	6.7500	6.2500	6.7100	-2.044%	26	545	-98.808%
2026-06-26	7.2000	7.2000	6.3600	6.8500	+2.392%	160	536	-98.832%
2026-06-25	5.2500	6.7500	5.2500	6.6900	+40.252%	331	442	-98.804%
2026-06-24	4.1000	4.8500	3.9000	4.7700	+23.896%	150	417	-98.323%
2026-06-23	3.9500	4.0000	3.8500	3.8500	+16.314%	95	317	-97.922%
2026-06-22	3.4400	3.5000	3.2000	3.3100	+6.090%	89	319	-97.583%
2026-06-18	2.8400	3.3000	2.8400	3.1200	+21.875%	70	299	-97.436%
2026-06-17	2.4800	2.5600	2.4500	2.5600	+0.392%	71	299	-96.875%
2026-06-16	2.6500	2.7000	2.5500	2.5500	+8.511%	16	299	-96.863%
2026-06-15	2.3000	2.3500	2.3000	2.3500	-13.603%	2	291	-96.596%
2026-06-11	2.7500	2.9500	2.7200	2.7200	+25.926%	44	290	-97.059%
2026-06-10	2.1600	2.1600	2.1600	2.1600	+20.000%	35	231	-96.296%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+20.000%	1	234	-95.556%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+4.167%	1	234	-94.667%
2026-05-29	1.5000	1.5000	1.4000	1.4400	+12.500%	11	233	-94.444%
2026-05-27	1.3000	1.3000	1.2800	1.2800	+6.667%	3	230	-93.750%
2026-05-26	1.1900	1.2500	1.1600	1.2000	-4.000%	31	227	-93.333%
2026-05-21	1.3000	1.3000	1.2500	1.2500	+8.696%	2	225	-93.600%
2026-05-15	1.1500	1.2100	1.1500	1.1500	+21.053%	5	225	-93.043%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-25.197%	3	224	-91.579%
2026-05-12	1.2700	1.2700	1.2700	1.2700	+8.547%	2	222	-93.701%
2026-05-11	1.2400	1.2400	1.1300	1.1700	-23.026%	199	222	-93.162%
2026-05-01	1.5200	1.5200	1.5200	1.5200	+12.593%	2	54	-94.737%
2026-04-20	1.3500	1.3500	1.3500	1.3500	-41.304%	1	54	-94.074%
2026-04-14	2.3800	2.3800	2.3000	2.3000	-30.303%	30	53	-96.522%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-1.493%	30	83	-97.576%
2026-03-30	3.3500	3.3500	3.3500	3.3500	+39.583%	10	53	-97.612%
2026-03-25	2.4000	2.4000	2.4000	2.4000	-8.397%	1	53	-96.667%
2026-03-23	2.6200	2.6200	2.6200	2.6200	-16.825%	1	54	-96.947%
2026-03-20	3.1500	3.1500	3.1500	3.1500	+14.545%	1	54	-97.460%
2026-03-19	2.7500	2.7500	2.7500	2.7500	+26.147%	2	53	-97.091%
2026-03-16	2.1800	2.1800	2.1800	2.1800	-7.627%	1	51	-96.330%
2026-03-11	2.3600	2.3600	2.3600	2.3600	-8.171%	1	51	-96.610%
2026-03-06	2.5500	2.5700	2.5500	2.5700	+19.535%	11	51	-96.887%
2026-03-04	2.1500	2.1500	2.1500	2.1500	+91.964%	5	40	-96.279%
2026-02-20	1.1200	1.1200	1.1200	1.1200	0.000%	35	35	-92.857%