Dark

BABA20261120C100
BABA Nov 20 2026 100.00 Call (BABA261120C00100000)
option OPRA

EOD

Oct 1, 2026

10.85-2.252%(-0.25)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.1400	12.1400	10.8500	10.8500	-2.252%	13	1,635	0.000%
2026-09-30	11.5000	11.9000	11.1000	11.1000	-4.721%	69	1,638	-2.252%
2026-09-29	11.5900	12.1000	11.4000	11.6500	-5.285%	34	1,592	-6.867%
2026-09-28	13.1000	13.1000	12.3000	12.3000	-5.747%	12	1,587	-11.789%
2026-09-25	13.5700	13.5700	12.9700	13.0500	-10.000%	20	1,589	-16.858%
2026-09-24	13.9000	15.0000	13.6500	14.5000	-0.685%	20	1,588	-25.172%
2026-09-23	14.9200	15.5000	14.1500	14.6000	-23.958%	102	1,595	-25.685%
2026-09-22	22.5000	22.5000	18.9500	19.2000	+1.587%	104	1,563	-43.490%
2026-09-21	17.8500	19.0500	17.2000	18.9000	+11.967%	6	1,532	-42.593%
2026-09-18	16.7500	17.5000	16.7500	16.8800	+27.396%	110	1,531	-35.723%
2026-09-17	13.2500	13.2500	13.2500	13.2500	+6.000%	1	1,526	-18.113%
2026-09-16	12.7500	12.7500	12.5000	12.5000	-9.877%	6	1,525	-13.200%
2026-09-14	13.8700	13.8700	13.8700	13.8700	+1.167%	2	1,525	-21.774%
2026-09-11	14.3000	14.6000	13.7100	13.7100	+3.472%	44	1,523	-20.861%
2026-09-10	12.8300	13.7000	12.8300	13.2500	-7.986%	23	1,503	-18.113%
2026-09-09	14.3000	14.5200	14.3000	14.4000	-12.938%	16	1,503	-24.653%
2026-09-08	16.0000	16.5400	16.0000	16.5400	-3.613%	2	1,492	-34.401%
2026-09-04	16.2000	17.2000	16.2000	17.1600	+5.926%	15	1,508	-36.772%
2026-09-03	16.2000	16.2000	16.2000	16.2000	+1.250%	2	1,508	-33.025%
2026-09-02	16.9500	16.9500	16.0000	16.0000	-8.832%	53	1,508	-32.188%
2026-09-01	16.8500	17.5500	16.8300	17.5500	-8.594%	54	1,533	-38.177%
2026-08-31	20.0500	20.0500	19.2000	19.2000	-11.927%	6	1,524	-43.490%
2026-08-28	21.8000	21.8000	21.8000	21.8000	+12.082%	5	1,525	-50.229%
2026-08-27	20.0000	20.0000	19.4500	19.4500	-17.445%	58	1,530	-44.216%
2026-08-26	23.1400	23.5600	23.1400	23.5600	+3.107%	2	1,487	-53.947%
2026-08-25	22.8500	22.8500	22.8500	22.8500	+0.705%	20	1,485	-52.516%
2026-08-24	22.6900	22.6900	22.6900	22.6900	-1.348%	1	1,445	-52.182%
2026-08-21	26.0000	26.0000	23.0000	23.0000	-26.282%	18	1,445	-52.826%
2026-08-20	26.0000	31.2000	26.0000	31.2000	-1.109%	4	1,455	-65.224%
2026-08-19	31.5500	31.5500	31.5500	31.5500	+1.610%	2	1,457	-65.610%
2026-08-18	31.2600	31.2600	30.3500	31.0500	+12.297%	46	1,459	-65.056%
2026-08-17	27.0000	27.6500	26.8800	27.6500	+2.218%	13	1,472	-60.759%
2026-08-14	27.0500	27.0500	27.0500	27.0500	+6.203%	1	1,462	-59.889%
2026-08-13	25.4500	25.4700	25.4500	25.4700	-8.775%	26	1,462	-57.401%
2026-08-12	27.6000	28.0100	27.6000	27.9200	-19.072%	4	1,486	-61.139%
2026-08-10	32.5300	34.5000	32.5300	34.5000	+13.338%	10	1,486	-68.551%
2026-08-06	30.4400	30.4400	30.4400	30.4400	-6.020%	5	1,485	-64.356%
2026-08-04	32.5400	32.5500	32.3900	32.3900	+2.500%	8	1,484	-66.502%
2026-08-03	32.1900	32.2200	31.4300	31.6000	+25.646%	551	1,484	-65.665%
2026-07-31	25.1500	25.1500	25.1500	25.1500	+25.750%	1	1,802	-56.859%
2026-07-30	20.0000	20.0000	20.0000	20.0000	-7.193%	6	1,803	-45.750%
2026-07-28	21.0000	21.6500	21.0000	21.5500	+7.481%	3	1,809	-49.652%
2026-07-27	20.0500	20.0500	20.0500	20.0500	+1.777%	6	1,809	-45.885%
2026-07-24	19.7000	19.7000	19.7000	19.7000	-6.856%	4	1,803	-44.924%
2026-07-23	21.1500	21.1500	21.1500	21.1500	-6.416%	2	1,807	-48.700%
2026-07-22	22.6000	22.6000	22.6000	22.6000	-5.833%	1	1,805	-51.991%
2026-07-21	24.0000	24.0000	24.0000	24.0000	-6.977%	1	1,804	-54.792%
2026-07-20	24.0500	26.0100	24.0500	25.8000	+18.785%	1,460	1,804	-57.946%
2026-07-17	21.6500	21.8500	21.5000	21.7200	-10.580%	25	2,352	-50.046%
2026-07-16	24.7200	24.7200	24.2900	24.2900	-3.688%	6	2,372	-55.331%
2026-07-15	24.0000	26.6000	24.0000	25.2200	+27.696%	48	2,368	-56.979%
2026-07-13	20.7500	21.1500	19.7500	19.7500	+0.509%	120	2,414	-45.063%
2026-07-10	21.8000	22.4000	19.6500	19.6500	+3.150%	40	2,533	-44.784%
2026-07-09	19.1000	19.6500	18.2000	19.0500	+7.143%	12	2,568	-43.045%
2026-07-08	16.1500	18.3500	15.9000	17.7800	+63.119%	148	2,571	-38.976%
2026-07-07	11.5000	11.7000	10.6000	10.9000	+2.347%	106	2,561	-0.459%
2026-07-06	10.6800	10.9000	10.0000	10.6500	+5.446%	138	2,504	+1.878%
2026-07-02	10.7500	10.7500	9.7900	10.1000	-11.404%	1,011	1,462	+7.426%
2026-07-01	10.6500	11.8500	10.6500	11.4000	+10.895%	848	1,462	-4.825%
2026-06-30	9.6000	10.5500	9.6000	10.2800	+2.800%	12	623	+5.545%
2026-06-29	11.3500	11.3500	9.7500	10.0000	+8.108%	112	614	+8.500%
2026-06-26	8.9500	10.0000	8.9500	9.2500	-8.867%	181	529	+17.297%
2026-06-25	9.7500	10.6500	9.4900	10.1500	-16.803%	28	417	+6.897%
2026-06-24	12.5900	12.7000	11.9500	12.2000	-9.963%	176	406	-11.066%
2026-06-23	14.0000	14.0000	13.3300	13.5500	-13.030%	164	318	-19.926%
2026-06-22	14.6000	15.5800	14.5400	15.5800	-2.013%	8	156	-30.359%
2026-06-18	15.9000	15.9000	15.9000	15.9000	-11.421%	1	149	-31.761%
2026-06-17	18.4900	18.4900	17.8600	17.9500	-6.119%	14	149	-39.554%
2026-06-16	18.4500	19.1200	18.2500	19.1200	-6.504%	16	149	-43.253%
2026-06-15	21.7000	21.7000	20.3500	20.4500	+0.196%	46	131	-46.944%
2026-06-12	20.3100	20.4100	20.3100	20.4100	-0.439%	2	91	-46.840%
2026-06-11	19.5000	20.5000	19.0000	20.5000	-8.277%	6	91	-47.073%
2026-06-10	22.8500	22.9300	22.3500	22.3500	-15.977%	38	87	-51.454%
2026-06-08	26.6000	26.6000	26.6000	26.6000	-2.026%	1	49	-59.211%
2026-06-05	27.7800	27.7800	27.1500	27.1500	-9.801%	2	48	-60.037%
2026-05-28	29.6100	30.1000	29.6100	30.1000	-11.471%	7	46	-63.953%
2026-05-26	34.0000	34.0000	34.0000	34.0000	-4.225%	1	39	-68.088%
2026-05-21	34.1500	35.5000	33.7700	35.5000	-8.316%	4	38	-69.437%
2026-05-20	37.5000	38.7200	37.5000	38.7200	-0.718%	6	34	-71.978%
2026-05-12	39.0000	39.0000	39.0000	39.0000	+4.278%	1	34	-72.179%
2026-05-05	37.5000	37.5000	37.4000	37.4000	-9.333%	2	33	-70.989%
2026-04-22	41.2500	41.2500	41.2500	41.2500	-4.403%	1	32	-73.697%
2026-04-21	43.1500	43.1500	43.1500	43.1500	-2.376%	1	31	-74.855%
2026-04-16	44.2000	44.2000	44.2000	44.2000	+31.940%	4	32	-75.452%
2026-04-13	33.5000	33.5000	33.5000	33.5000	+1.824%	1	31	-67.612%
2026-04-08	33.0500	33.1000	32.9000	32.9000	-3.093%	30	30	-67.021%
2026-03-23	33.9000	33.9500	33.9000	33.9500	+2.197%	2	21	-68.041%
2026-03-19	29.8000	33.4100	29.8000	33.2200	-25.062%	6	20	-67.339%
2026-03-16	44.2000	44.3300	44.2000	44.3300	+7.728%	2	25	-75.524%
2026-03-12	41.1500	41.1500	41.1500	41.1500	-7.111%	8	23	-73.633%
2026-03-10	44.3000	44.3000	44.3000	44.3000	+13.706%	1	22	-75.508%
2026-03-06	38.9600	38.9600	38.9600	38.9600	+6.390%	1	21	-72.151%
2026-03-05	36.6200	36.6200	36.6200	36.6200	-13.120%	2	20	-70.371%
2026-03-03	42.1000	42.1500	42.1000	42.1500	-27.428%	28	18	-74.259%
2026-02-13	58.0800	58.0800	58.0800	58.0800	-17.029%	1	4	-81.319%
2026-01-20	70.0000	70.0000	70.0000	70.0000	-0.057%	3	4	-84.500%
2026-01-16	70.0400	70.0400	70.0400	70.0400	0.000%	1	0	-84.509%