Dark

BABA20261016P95
BABA Oct 16 2026 95.00 Put (BABA261016P00095000)
option OPRA

EOD

Oct 1, 2026

0.1800+5.882%(+0.0100)589

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2200	0.1600	0.1800	+5.882%	589	5,169	0.000%
2026-09-30	0.1800	0.2000	0.1400	0.1700	-22.727%	91	4,744	+5.882%
2026-09-29	0.2200	0.2900	0.2000	0.2200	-8.333%	491	4,749	-18.182%
2026-09-28	0.2300	0.2500	0.1700	0.2400	+4.348%	413	4,741	-25.000%
2026-09-25	0.2300	0.2600	0.2200	0.2300	0.000%	49	4,539	-21.739%
2026-09-24	0.2500	0.2900	0.2300	0.2300	-20.690%	60	4,541	-21.739%
2026-09-23	0.3300	0.3300	0.2700	0.2900	+45.000%	46	4,566	-37.931%
2026-09-22	0.2400	0.3300	0.1300	0.2000	-37.500%	364	4,562	-10.000%
2026-09-21	0.3800	0.4000	0.2700	0.3200	-28.889%	90	4,625	-43.750%
2026-09-18	0.5500	0.5600	0.4500	0.4500	-39.189%	248	4,651	-60.000%
2026-09-17	0.8000	0.8400	0.6900	0.7400	-24.490%	166	4,584	-75.676%
2026-09-16	0.8200	1.0100	0.7400	0.9800	+30.667%	228	4,544	-81.633%
2026-09-15	0.6800	0.7500	0.6300	0.7500	+4.167%	63	4,378	-76.000%
2026-09-14	0.8000	0.8800	0.7100	0.7200	0.000%	819	4,360	-75.000%
2026-09-11	1.0100	1.0100	0.6700	0.7200	-16.279%	192	4,346	-75.000%
2026-09-10	0.8900	0.9600	0.8600	0.8600	+7.500%	81	4,288	-79.070%
2026-09-09	0.7600	0.8500	0.7400	0.8000	-20.000%	1,353	4,277	-77.500%
2026-09-08	0.7000	1.0000	0.5900	1.0000	+58.730%	200	3,221	-82.000%
2026-09-04	0.7000	0.7200	0.6000	0.6300	-18.182%	69	3,374	-71.429%
2026-09-03	0.8500	0.8500	0.7400	0.7700	+10.000%	33	3,374	-76.623%
2026-09-02	0.6500	0.7500	0.6500	0.7000	-4.110%	853	3,378	-74.286%
2026-09-01	0.8000	0.8000	0.6500	0.7300	+5.797%	75	2,958	-75.342%
2026-08-31	0.6000	0.7200	0.6000	0.6900	+32.692%	80	2,980	-73.913%
2026-08-28	0.5500	0.5500	0.4600	0.5200	-27.778%	50	2,975	-65.385%
2026-08-27	0.6500	0.8000	0.6500	0.7200	+56.522%	127	2,959	-75.000%
2026-08-26	0.4800	0.4800	0.4300	0.4600	-23.333%	9	2,846	-60.870%
2026-08-25	0.6400	0.7200	0.5400	0.6000	-4.762%	370	2,845	-70.000%
2026-08-24	0.7000	0.7500	0.5500	0.6300	+21.154%	381	2,551	-71.429%
2026-08-21	0.3900	0.6200	0.3900	0.5200	+147.619%	601	2,659	-65.385%
2026-08-20	0.3800	0.3800	0.1900	0.2100	-40.000%	324	2,554	-14.286%
2026-08-19	0.4500	0.4500	0.2900	0.3500	-10.256%	252	2,708	-48.571%
2026-08-18	0.4200	0.4600	0.3900	0.3900	-11.364%	167	2,595	-53.846%
2026-08-17	0.4700	0.5400	0.4400	0.4400	-25.424%	73	2,572	-59.091%
2026-08-14	0.5900	0.6100	0.5500	0.5900	-10.606%	36	2,573	-69.492%
2026-08-13	0.7500	0.7500	0.6200	0.6600	+17.857%	43	2,546	-72.727%
2026-08-12	0.5600	0.5600	0.5600	0.5600	+14.286%	5	2,524	-67.857%
2026-08-11	0.5100	0.5100	0.4700	0.4900	+16.667%	145	2,521	-63.265%
2026-08-10	0.5100	0.5100	0.4200	0.4200	-23.636%	18	2,518	-57.143%
2026-08-07	0.5600	0.5700	0.5500	0.5500	-15.385%	115	2,530	-67.273%
2026-08-06	0.7100	0.7100	0.6500	0.6500	+4.839%	75	2,606	-72.308%
2026-08-05	0.7600	0.7600	0.6200	0.6200	-13.889%	17	2,570	-70.968%
2026-08-04	0.7300	0.7500	0.7000	0.7200	-6.494%	51	2,558	-75.000%
2026-08-03	0.8600	0.8900	0.7200	0.7700	-41.221%	104	2,533	-76.623%
2026-07-31	1.5000	1.5000	1.2500	1.3100	-38.208%	469	2,506	-86.260%
2026-07-30	2.1000	2.1200	2.1000	2.1200	+13.978%	21	2,411	-91.509%
2026-07-29	1.9100	1.9100	1.8600	1.8600	-8.824%	5	2,411	-90.323%
2026-07-28	2.3000	2.3000	2.0400	2.0400	-9.333%	11	2,410	-91.176%
2026-07-27	2.4500	2.4900	2.2500	2.2500	-12.791%	28	2,401	-92.000%
2026-07-24	2.6900	2.7500	2.5300	2.5800	+4.453%	99	2,402	-93.023%
2026-07-23	2.5300	2.5800	2.3600	2.4700	+7.391%	21	2,398	-92.713%
2026-07-22	2.2600	2.3000	2.2000	2.3000	+9.005%	20	2,399	-92.174%
2026-07-21	2.2200	2.2200	2.0800	2.1100	+15.934%	129	2,382	-91.469%
2026-07-20	2.1200	2.1200	1.8200	1.8200	-27.200%	24	2,303	-90.110%
2026-07-17	2.6000	2.6000	2.4800	2.5000	+17.371%	81	2,300	-92.800%
2026-07-16	2.1300	2.1300	2.1300	2.1300	-3.182%	1	2,279	-91.549%
2026-07-15	2.3600	2.6300	2.2000	2.2000	-30.818%	27	2,280	-91.818%
2026-07-14	3.2800	3.2800	3.1800	3.1800	-3.049%	6	2,306	-94.340%
2026-07-13	3.0000	3.2800	3.0000	3.2800	+0.923%	25	2,307	-94.512%
2026-07-10	3.1500	3.2500	3.0000	3.2500	-5.797%	167	2,293	-94.462%
2026-07-09	3.5100	3.5100	3.4500	3.4500	-16.867%	3	2,147	-94.783%
2026-07-08	4.9500	5.0000	4.1000	4.1500	-43.151%	453	2,148	-95.663%
2026-07-07	6.9900	7.5500	6.9900	7.3000	-3.947%	968	1,986	-97.534%
2026-07-06	8.1500	8.1500	7.6000	7.6000	-11.833%	45	1,124	-97.632%
2026-07-02	8.1000	8.7100	8.1000	8.6200	+15.705%	13	1,090	-97.912%
2026-07-01	7.4000	7.4500	7.3500	7.4500	-11.310%	147	1,090	-97.584%
2026-06-30	8.9100	8.9100	8.1000	8.4000	-6.667%	35	996	-97.857%
2026-06-29	8.3000	9.2500	8.3000	9.0000	-2.174%	154	995	-98.000%
2026-06-26	9.2500	9.4700	9.1500	9.2000	+2.222%	167	961	-98.043%
2026-06-25	7.6700	9.1000	7.6700	9.0000	+33.730%	159	954	-98.000%
2026-06-24	6.0300	6.8900	5.9000	6.7300	+22.364%	326	878	-97.325%
2026-06-23	5.5000	5.6500	5.3100	5.5000	+12.705%	171	759	-96.727%
2026-06-22	4.6800	5.1500	4.6800	4.8800	+4.946%	82	692	-96.311%
2026-06-18	4.5500	4.6500	4.5500	4.6500	+12.048%	512	229	-96.129%
2026-06-17	3.5500	4.1500	3.5500	4.1500	+6.410%	20	229	-95.663%
2026-06-16	3.9600	4.0000	3.8500	3.9000	+4.000%	52	201	-95.385%
2026-06-12	3.7500	3.7500	3.7500	3.7500	-2.597%	3	198	-95.200%
2026-06-11	4.0500	4.2500	3.8500	3.8500	+22.222%	15	198	-95.325%
2026-06-10	3.1500	3.1500	3.1500	3.1500	+21.154%	30	188	-94.286%
2026-06-09	2.6000	2.6000	2.6000	2.6000	-1.515%	15	218	-93.077%
2026-06-08	2.4700	2.6400	2.4500	2.6400	+44.262%	21	218	-93.182%
2026-06-03	1.8200	1.8400	1.8200	1.8300	+17.308%	60	198	-90.164%
2026-06-02	1.5600	1.5600	1.5600	1.5600	-27.103%	1	169	-88.462%
2026-05-29	2.0600	2.1400	2.0600	2.1400	+17.582%	2	170	-91.589%
2026-05-27	1.8200	1.8200	1.8200	1.8200	+1.111%	1	169	-90.110%
2026-05-22	1.8000	1.8000	1.8000	1.8000	+1.695%	2	166	-90.000%
2026-05-21	1.7700	1.7700	1.7700	1.7700	+19.595%	1	165	-89.831%
2026-05-20	1.4800	1.4800	1.4800	1.4800	-0.671%	1	165	-87.838%
2026-05-19	1.4500	1.4900	1.4500	1.4900	+6.429%	14	128	-87.919%
2026-05-18	1.4000	1.4000	1.4000	1.4000	+1.449%	30	128	-87.143%
2026-05-14	1.3500	1.3800	1.3500	1.3800	+15.966%	4	128	-86.957%
2026-05-13	1.1900	1.1900	1.1900	1.1900	-25.157%	5	129	-84.874%
2026-05-12	1.5900	1.5900	1.5900	1.5900	-6.471%	1	129	-88.679%
2026-05-08	1.7000	1.7000	1.7000	1.7000	+5.590%	1	129	-89.412%
2026-05-06	1.6100	1.6100	1.6100	1.6100	-19.500%	2	129	-88.820%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-15.612%	2	130	-91.000%
2026-05-01	2.3700	2.3700	2.3700	2.3700	-0.837%	1	130	-92.405%
2026-04-23	2.2600	2.3900	2.2600	2.3900	+10.648%	17	130	-92.469%
2026-04-21	2.1600	2.1600	2.1600	2.1600	-8.085%	7	115	-91.667%
2026-04-16	2.3500	2.3500	2.3500	2.3500	-30.882%	10	115	-92.340%
2026-04-13	3.4000	3.4000	3.3500	3.4000	0.000%	30	115	-94.706%
2026-04-10	3.2700	3.4000	3.2200	3.4000	-1.449%	35	134	-94.706%
2026-04-09	3.5500	3.5500	3.4000	3.4500	-4.167%	8	144	-94.783%
2026-04-08	3.5000	3.6000	3.5000	3.6000	-25.000%	32	145	-95.000%
2026-04-07	4.5000	4.8000	4.5000	4.8000	+11.628%	47	146	-96.250%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-5.495%	20	139	-95.814%
2026-03-30	4.5500	4.5500	4.5500	4.5500	0.000%	3	139	-96.044%
2026-03-27	4.5500	4.5500	4.5500	4.5500	+30.000%	1	137	-96.044%
2026-03-23	3.5000	3.5000	3.5000	3.5000	-12.500%	20	137	-94.857%
2026-03-20	3.8300	4.0000	3.8000	4.0000	+6.667%	87	121	-95.500%
2026-03-19	4.0000	4.0800	3.7000	3.7500	+22.951%	47	52	-95.200%
2026-03-16	3.0500	3.0500	3.0500	3.0500	+1.667%	1	8	-94.098%
2026-03-10	3.0000	3.0000	3.0000	3.0000	-9.910%	1	7	-94.000%
2026-03-09	3.4500	3.4800	3.3300	3.3300	+91.379%	11	7	-94.595%
2026-02-26	1.7400	1.7400	1.7400	1.7400	0.000%	1	1	-89.655%