Dark

BABA20261120C110
BABA Nov 20 2026 110.00 Call (BABA261120C00110000)
option OPRA

EOD

Oct 1, 2026

5.650.000%(0.00)333

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9000	6.6800	5.2800	5.6500	0.000%	333	4,804	0.000%
2026-09-30	6.0000	6.3000	5.6500	5.6500	-6.612%	724	4,763	0.000%
2026-09-29	6.0500	6.5000	5.9100	6.0500	-8.333%	594	4,391	-6.612%
2026-09-28	7.0000	7.1600	6.5000	6.6000	-7.042%	360	4,043	-14.394%
2026-09-25	7.6000	8.0000	7.0000	7.1000	-13.939%	753	3,942	-20.423%
2026-09-24	8.5000	8.7000	7.6900	8.2500	0.000%	347	3,422	-31.515%
2026-09-23	9.5000	9.5000	8.0000	8.2500	-31.818%	474	3,368	-31.515%
2026-09-22	14.0000	14.6300	11.9500	12.1000	+0.833%	122	3,217	-53.306%
2026-09-21	11.6600	12.1800	10.4900	12.0000	+14.833%	134	3,286	-52.917%
2026-09-18	9.0000	10.8500	9.0000	10.4500	+34.665%	203	3,254	-45.933%
2026-09-17	7.3500	7.8000	7.1000	7.7600	+10.857%	1,312	3,304	-27.191%
2026-09-16	7.0000	7.7000	6.8000	7.0000	-15.865%	206	2,731	-19.286%
2026-09-15	9.0000	9.1500	8.2600	8.3200	+0.848%	98	2,674	-32.091%
2026-09-14	7.9700	8.5000	7.3200	8.2500	+0.856%	455	2,680	-31.515%
2026-09-11	8.5000	8.9000	8.1200	8.1800	+2.893%	232	2,660	-30.929%
2026-09-10	7.8700	8.2100	7.5000	7.9500	-6.690%	565	2,601	-28.931%
2026-09-09	10.0000	10.0000	8.5200	8.5200	-18.857%	1,660	2,492	-33.685%
2026-09-08	10.0000	10.5500	9.8000	10.5000	-4.372%	17	1,651	-46.190%
2026-09-04	10.3500	11.2000	10.3500	10.9800	+9.254%	560	1,347	-48.543%
2026-09-03	9.0200	10.1500	9.0200	10.0500	+0.904%	692	1,347	-43.781%
2026-09-02	10.8100	10.8100	9.9600	9.9600	-11.071%	62	733	-43.273%
2026-09-01	10.8500	11.2000	10.8500	11.2000	-4.681%	3	697	-49.554%
2026-08-31	12.5300	12.5300	11.7500	11.7500	-21.405%	12	696	-51.915%
2026-08-28	15.4000	15.4000	14.6000	14.9500	+15.000%	10	697	-62.207%
2026-08-27	14.4500	14.4500	13.0000	13.0000	-13.333%	19	704	-56.538%
2026-08-25	14.6000	15.0000	14.6000	15.0000	+2.881%	2	692	-62.333%
2026-08-24	13.9500	14.5800	13.9500	14.5800	-7.429%	2	690	-61.248%
2026-08-21	18.6000	18.6000	15.7500	15.7500	-32.807%	36	689	-64.127%
2026-08-20	18.6400	23.7500	18.2000	23.4400	-0.255%	27	681	-75.896%
2026-08-19	23.5000	23.5000	23.5000	23.5000	+4.724%	1	672	-75.957%
2026-08-18	21.5600	22.4400	21.5600	22.4400	+14.373%	2	673	-74.822%
2026-08-17	19.6200	19.6200	19.6200	19.6200	-0.658%	20	675	-71.203%
2026-08-14	19.7500	19.7500	19.7500	19.7500	+9.116%	5	675	-71.392%
2026-08-13	19.5200	19.5200	17.8000	18.1000	-9.455%	46	678	-68.785%
2026-08-12	19.9900	19.9900	19.9900	19.9900	-13.087%	1	665	-71.736%
2026-08-11	23.1000	23.1000	23.0000	23.0000	-12.548%	3	664	-75.435%
2026-08-10	26.3000	26.3000	26.3000	26.3000	+17.516%	20	662	-78.517%
2026-08-07	22.8300	22.8300	22.3800	22.3800	+2.099%	11	662	-74.754%
2026-08-06	22.8000	22.8000	21.6900	21.9200	-14.375%	25	661	-74.224%
2026-08-05	25.6000	25.6000	25.6000	25.6000	+5.004%	1	653	-77.930%
2026-08-04	23.5900	25.3000	23.5900	24.3800	+3.087%	14	654	-76.825%
2026-08-03	22.8500	24.9000	22.7100	23.6500	+22.096%	662	654	-76.110%
2026-07-31	17.6900	19.8100	17.6900	19.3700	+27.267%	37	1,002	-70.831%
2026-07-30	14.7900	15.2200	14.7400	15.2200	-6.511%	15	1,009	-62.878%
2026-07-29	16.2800	16.2800	16.2800	16.2800	+20.148%	1	1,004	-65.295%
2026-07-24	13.5500	13.5500	13.5500	13.5500	-5.903%	1	1,004	-58.303%
2026-07-23	15.6300	15.8000	14.4000	14.4000	-7.987%	6	1,004	-60.764%
2026-07-22	15.6500	15.6500	15.6500	15.6500	-11.582%	2	1,003	-63.898%
2026-07-21	17.4000	17.9500	17.3500	17.7000	-8.004%	117	1,003	-68.079%
2026-07-20	17.7500	20.1800	17.7500	19.2400	+21.926%	31	1,009	-70.634%
2026-07-17	15.4500	15.7800	15.4500	15.7800	-11.991%	10	1,031	-64.195%
2026-07-16	18.0000	18.5000	17.9300	17.9300	+1.875%	3	1,033	-68.489%
2026-07-15	19.1500	20.0000	17.6000	17.6000	+23.944%	41	1,034	-67.898%
2026-07-14	13.9500	14.2000	13.9000	14.2000	-2.405%	16	1,057	-60.211%
2026-07-13	14.8600	14.8600	14.5500	14.5500	-11.009%	101	1,055	-61.168%
2026-07-10	15.2000	16.3500	15.2000	16.3500	+14.737%	8	1,005	-65.443%
2026-07-09	12.7000	14.2500	12.7000	14.2500	+11.765%	53	1,001	-60.351%
2026-07-08	11.3900	12.9500	11.3900	12.7500	+73.469%	124	1,000	-55.686%
2026-07-07	7.7000	7.7000	7.1700	7.3500	+2.797%	4	964	-23.129%
2026-07-06	7.5500	7.5500	6.8500	7.1500	+10.000%	21	961	-20.979%
2026-07-02	7.5500	7.5500	6.5000	6.5000	-15.584%	12	958	-13.077%
2026-07-01	7.0300	8.2000	7.0300	7.7000	+7.692%	23	958	-26.623%
2026-06-30	6.3000	7.1500	6.3000	7.1500	+6.716%	43	956	-20.979%
2026-06-29	6.9500	6.9500	6.5000	6.7000	+5.512%	24	978	-15.672%
2026-06-26	6.3500	6.7000	6.3500	6.3500	-3.053%	233	963	-11.024%
2026-06-25	7.3200	7.3200	6.3000	6.5500	-21.179%	248	918	-13.740%
2026-06-24	8.7700	8.7700	8.2500	8.3100	-8.480%	57	853	-32.010%
2026-06-23	9.1000	9.5700	8.9000	9.0800	-13.110%	10	829	-37.775%
2026-06-22	10.4500	10.4500	10.4500	10.4500	-9.758%	1	830	-45.933%
2026-06-18	11.0000	11.5800	11.0000	11.5800	-8.095%	246	673	-51.209%
2026-06-17	13.0100	13.2400	12.6000	12.6000	-3.300%	45	673	-55.159%
2026-06-16	13.1500	13.1500	13.0300	13.0300	-11.481%	14	653	-56.639%
2026-06-15	15.6000	15.6000	14.7200	14.7200	-2.322%	40	642	-61.617%
2026-06-12	15.0300	15.1000	15.0000	15.0700	+1.687%	8	596	-62.508%
2026-06-11	15.4000	15.4000	13.6500	14.8200	-11.204%	750	590	-61.876%
2026-06-10	16.8800	17.3500	16.5000	16.6900	-9.637%	352	355	-66.147%
2026-06-09	18.4700	18.4700	18.4700	18.4700	-26.706%	1	128	-69.410%
2026-06-03	25.2000	25.2900	25.2000	25.2000	+6.195%	6	128	-77.579%
2026-05-28	23.7300	23.7300	23.7300	23.7300	-11.784%	5	127	-76.190%
2026-05-26	26.8000	26.9000	26.8000	26.9000	-16.460%	8	122	-78.996%
2026-05-15	32.2000	32.2000	32.2000	32.2000	-23.059%	1	126	-82.453%
2026-05-13	38.6000	41.8500	38.6000	41.8500	+31.604%	22	125	-86.499%
2026-05-12	31.8000	31.8000	31.8000	31.8000	-15.873%	2	124	-82.233%
2026-05-06	37.8000	37.8000	37.8000	37.8000	+13.684%	9	124	-85.053%
2026-04-24	31.8000	33.2500	31.8000	33.2500	-4.317%	13	133	-83.008%
2026-04-21	34.7500	34.7500	34.7500	34.7500	-5.878%	5	130	-83.741%
2026-04-20	36.9200	36.9200	36.9200	36.9200	+1.373%	4	125	-84.697%
2026-04-16	35.9000	36.9500	35.9000	36.4200	+24.513%	3	122	-84.487%
2026-04-10	29.1000	29.2500	29.1000	29.2500	+19.388%	13	120	-80.684%
2026-03-30	24.5000	24.5000	24.5000	24.5000	-9.761%	4	107	-76.939%
2026-03-23	26.8000	27.1500	26.8000	27.1500	+2.763%	2	103	-79.190%
2026-03-19	26.4200	26.4200	26.4200	26.4200	-13.434%	1	103	-78.615%
2026-03-05	30.5200	30.5200	30.5200	30.5200	-29.952%	100	102	-81.488%
2026-02-26	43.5700	43.5700	43.5700	43.5700	-26.090%	1	5	-87.032%
2026-02-10	58.9500	58.9500	58.9500	58.9500	-7.457%	1	4	-90.416%
2026-01-21	63.7000	63.7000	63.7000	63.7000	+33.487%	4	4	-91.130%
2026-01-08	47.7200	47.7200	47.7200	47.7200	+5.110%	1	1	-88.160%
2026-01-07	45.4000	45.4000	45.4000	45.4000	0.000%	1	1	-87.555%