Dark

BABA20261120C105
BABA Nov 20 2026 105.00 Call (BABA261120C00105000)
option OPRA

EOD

Oct 1, 2026

7.82-5.212%(-0.43)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9500	8.9500	7.6500	7.8200	-5.212%	7	1,503	0.000%
2026-09-30	8.6400	8.6500	8.2500	8.2500	-1.786%	88	1,503	-5.212%
2026-09-29	8.3000	8.8600	8.3000	8.4000	-10.638%	26	1,521	-6.905%
2026-09-28	9.6000	9.7000	9.4000	9.4000	-5.051%	33	1,519	-16.809%
2026-09-25	10.5000	10.7000	9.9000	9.9000	-10.000%	52	1,519	-21.010%
2026-09-23	11.3000	11.3000	10.9500	11.0000	-27.632%	88	1,516	-28.909%
2026-09-22	18.1800	18.2000	15.2000	15.2000	+0.662%	12	1,503	-48.553%
2026-09-21	14.6900	15.2000	13.3000	15.1000	+13.534%	29	1,499	-48.212%
2026-09-18	11.6200	13.6500	11.6200	13.3000	+30.392%	11	1,498	-41.203%
2026-09-17	9.6700	10.2300	9.5400	10.2000	+12.088%	30	1,499	-23.333%
2026-09-16	9.5300	9.9600	9.1000	9.1000	-18.018%	17	1,500	-14.066%
2026-09-15	11.1000	11.1000	11.1000	11.1000	+2.778%	2	1,495	-29.550%
2026-09-14	9.8500	10.8000	9.8500	10.8000	+2.370%	6	1,495	-27.593%
2026-09-11	11.1900	11.5000	10.5500	10.5500	-0.472%	6	1,493	-25.877%
2026-09-10	9.9900	10.6400	9.9700	10.6000	-5.357%	6	1,492	-26.226%
2026-09-09	11.2000	11.2000	11.2000	11.2000	-7.591%	7	1,491	-30.179%
2026-09-03	12.1500	12.1500	12.1200	12.1200	-21.553%	10	1,491	-35.479%
2026-08-31	15.1800	15.4500	15.1800	15.4500	-15.250%	14	1,490	-49.385%
2026-08-28	18.7500	18.7500	18.0000	18.2300	+13.938%	10	1,488	-57.104%
2026-08-27	16.9800	16.9800	16.0000	16.0000	-21.569%	15	1,488	-51.125%
2026-08-26	20.4000	20.4000	20.4000	20.4000	+10.569%	1	1,488	-61.667%
2026-08-25	18.4000	18.4500	18.4000	18.4500	-1.337%	3	1,487	-57.615%
2026-08-24	19.7500	19.7500	18.4500	18.7000	-4.592%	24	1,486	-58.182%
2026-08-21	20.7500	20.7500	19.5400	19.6000	-22.222%	10	1,486	-60.102%
2026-08-20	20.5000	25.2000	20.5000	25.2000	-6.215%	617	1,487	-68.968%
2026-08-19	27.2000	27.4000	26.8700	26.8700	+4.593%	42	1,905	-70.897%
2026-08-18	25.9700	25.9700	25.5500	25.6900	+12.429%	1,106	1,930	-69.560%
2026-08-14	23.7500	24.0000	22.8500	22.8500	+6.279%	12	1,949	-65.777%
2026-08-13	21.5000	21.5000	21.5000	21.5000	-11.157%	4	1,946	-63.628%
2026-08-12	24.0700	24.2000	24.0700	24.2000	-11.193%	200	1,950	-67.686%
2026-08-11	27.0000	27.2500	27.0000	27.2500	-10.597%	3	1,795	-71.303%
2026-08-10	30.5100	30.5100	30.4800	30.4800	+11.444%	200	1,797	-74.344%
2026-08-07	27.3500	27.3500	27.3500	27.3500	+7.255%	1	1,907	-71.408%
2026-08-06	25.5000	25.5000	25.5000	25.5000	-7.609%	1	1,907	-69.333%
2026-08-05	29.1500	29.1500	27.6000	27.6000	-1.358%	23	1,908	-71.667%
2026-08-04	28.3900	28.7700	27.9800	27.9800	+2.528%	10	1,906	-72.051%
2026-08-03	26.3500	28.5500	26.2100	27.2900	+24.897%	649	1,908	-71.345%
2026-07-31	20.8900	22.3000	20.8900	21.8500	+34.214%	8	2,480	-64.211%
2026-07-30	16.2800	16.2800	16.2800	16.2800	-6.005%	1	2,487	-51.966%
2026-07-29	17.3200	17.3200	17.3200	17.3200	-0.173%	3	2,487	-54.850%
2026-07-27	17.5500	17.5500	17.3500	17.3500	+6.116%	36	2,490	-54.928%
2026-07-24	16.0500	16.3500	16.0500	16.3500	-5.655%	2	2,490	-52.171%
2026-07-23	18.4200	18.4200	17.3300	17.3300	-16.683%	1,001	2,490	-54.876%
2026-07-21	20.8000	20.8000	20.8000	20.8000	-6.685%	1	1,542	-62.404%
2026-07-20	21.9900	23.2500	21.9900	22.2900	+21.141%	23	1,543	-64.917%
2026-07-17	18.4000	18.4000	18.4000	18.4000	-12.796%	2	1,566	-57.500%
2026-07-16	21.3000	21.3000	20.5500	21.1000	-1.125%	400	1,568	-62.938%
2026-07-15	22.3600	22.4500	21.3400	21.3400	+23.353%	5	1,958	-63.355%
2026-07-14	17.2000	17.3000	17.2000	17.3000	+0.581%	101	1,960	-54.798%
2026-07-13	17.2000	17.2000	17.2000	17.2000	+5.199%	1	2,059	-54.535%
2026-07-09	16.8000	16.9000	16.3500	16.3500	+6.515%	34	2,060	-52.171%
2026-07-08	13.7600	15.3500	13.7600	15.3500	+74.630%	124	2,069	-49.055%
2026-07-07	9.1500	9.1600	8.6500	8.7900	-0.678%	105	2,170	-11.035%
2026-07-06	8.5500	8.8500	8.5500	8.8500	+10.763%	267	2,168	-11.638%
2026-07-02	8.2500	8.2500	7.9900	7.9900	-17.202%	4	2,125	-2.128%
2026-07-01	8.8100	9.9500	8.8000	9.6500	+12.865%	25	2,125	-18.964%
2026-06-30	8.5000	8.7000	8.5000	8.5500	+7.547%	16	2,106	-8.538%
2026-06-29	8.3500	8.3500	7.9500	7.9500	-0.126%	34	2,090	-1.635%
2026-06-26	7.6000	8.1000	7.6000	7.9600	-1.728%	538	2,099	-1.759%
2026-06-25	7.9900	8.7000	7.9900	8.1000	-19.403%	365	1,740	-3.457%
2026-06-24	10.5900	10.7000	9.9700	10.0500	-11.062%	8	1,376	-22.189%
2026-06-23	11.1000	11.4200	11.1000	11.3000	-11.024%	24	1,371	-30.796%
2026-06-22	12.7000	12.7600	12.7000	12.7000	-8.171%	4	1,348	-38.425%
2026-06-18	13.3500	13.8300	13.1700	13.8300	-9.073%	306	1,038	-43.456%
2026-06-17	15.4900	16.2900	15.1800	15.2100	-4.639%	32	1,038	-48.586%
2026-06-16	15.6500	16.6000	15.6000	15.9500	-7.643%	602	1,026	-50.972%
2026-06-15	18.2300	18.2300	17.2700	17.2700	-2.098%	27	425	-54.719%
2026-06-12	17.6400	17.6400	17.6400	17.6400	+1.438%	1	382	-55.669%
2026-06-11	16.4600	17.3900	16.3800	17.3900	-10.637%	36	381	-55.032%
2026-06-10	19.7200	20.1300	19.1300	19.4600	-21.374%	347	345	-59.815%
2026-06-05	24.7500	24.7500	24.7500	24.7500	-28.674%	1	26	-68.404%
2026-05-20	34.6000	34.7000	34.6000	34.7000	-1.420%	2	25	-77.464%
2026-04-15	35.2000	35.2000	35.2000	35.2000	+22.435%	6	24	-77.784%
2026-03-20	28.8000	28.8500	28.7500	28.7500	-23.333%	20	30	-72.800%
2026-03-03	37.5000	37.5000	37.5000	37.5000	-32.784%	6	30	-79.147%
2026-02-23	55.7500	55.7900	55.7500	55.7900	-1.518%	21	24	-85.983%
2026-02-13	56.6500	56.6500	56.6500	56.6500	-12.752%	5	8	-86.196%
2026-02-03	64.9300	64.9300	64.9300	64.9300	+16.320%	1	8	-87.956%
2026-01-02	55.8200	55.8200	55.8200	55.8200	+12.540%	5	7	-85.991%
2025-12-30	49.6000	49.6000	49.6000	49.6000	0.000%	2	2	-84.234%