Dark

BABA20261120C115
BABA Nov 20 2026 115.00 Call (BABA261120C00115000)
option OPRA

EOD

Oct 1, 2026

3.70-9.091%(-0.37)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6500	4.6500	3.6200	3.7000	-9.091%	141	2,847	0.000%
2026-09-30	4.4000	4.4500	4.0000	4.0700	-3.325%	62	2,801	-9.091%
2026-09-29	4.3600	4.6000	4.1100	4.2100	-9.850%	115	2,772	-12.114%
2026-09-28	5.2000	5.2000	4.6700	4.6700	-8.431%	164	2,762	-20.771%
2026-09-25	5.9500	5.9500	5.1000	5.1000	-15.282%	547	2,766	-27.451%
2026-09-24	6.2100	6.6500	5.7000	6.0200	-2.903%	247	3,097	-38.538%
2026-09-23	7.5300	7.5300	5.9400	6.2000	-34.392%	463	3,007	-40.323%
2026-09-22	11.6000	11.7300	9.1000	9.4500	+0.532%	411	2,775	-60.847%
2026-09-21	8.4300	9.6500	8.0000	9.4000	+15.479%	371	2,884	-60.638%
2026-09-18	6.9000	8.6100	6.9000	8.1400	+36.807%	1,480	2,826	-54.545%
2026-09-17	5.3500	6.0000	5.3200	5.9500	+13.985%	576	2,930	-37.815%
2026-09-16	5.5000	5.7900	5.1500	5.2200	-17.143%	237	2,424	-29.119%
2026-09-15	6.9000	6.9000	6.2300	6.3000	+0.800%	343	2,389	-41.270%
2026-09-14	5.6000	6.7000	5.5800	6.2500	-0.478%	108	2,405	-40.800%
2026-09-11	6.3700	6.3700	6.1600	6.2800	+4.667%	23	2,466	-41.083%
2026-09-10	5.9500	6.1700	5.6800	6.0000	-4.762%	305	2,460	-38.333%
2026-09-09	7.7500	7.7500	6.2500	6.3000	-23.171%	672	2,635	-41.270%
2026-09-08	8.3500	8.4500	7.6500	8.2000	-4.762%	237	2,124	-54.878%
2026-09-04	8.0000	8.9000	8.0000	8.6100	+8.987%	539	1,738	-57.027%
2026-09-03	6.8800	8.0000	6.8000	7.9000	+1.412%	159	1,738	-53.165%
2026-09-02	8.6000	8.6000	7.6500	7.7900	-7.592%	382	1,731	-52.503%
2026-09-01	8.4500	8.9700	8.3500	8.4300	-9.936%	63	1,535	-56.109%
2026-08-31	10.0500	10.0500	9.3600	9.3600	-21.013%	74	1,529	-60.470%
2026-08-28	11.7400	12.7500	11.7400	11.8500	+10.748%	21	1,501	-68.776%
2026-08-27	11.6000	11.6000	10.2500	10.7000	-21.612%	92	1,507	-65.421%
2026-08-26	13.6500	13.6500	13.6500	13.6500	+6.474%	1	1,464	-72.894%
2026-08-25	11.9900	13.0400	11.9900	12.8200	+0.549%	5	1,465	-71.139%
2026-08-24	13.3200	13.5100	12.5700	12.7500	-1.923%	23	1,464	-70.980%
2026-08-21	14.9600	14.9600	13.0000	13.0000	-33.707%	48	1,458	-71.538%
2026-08-20	14.3000	19.6100	14.3000	19.6100	+0.564%	5	1,469	-81.132%
2026-08-19	19.0700	20.1000	19.0700	19.5000	+0.775%	10	1,468	-81.026%
2026-08-18	19.7500	19.7500	18.8500	19.3500	+21.698%	6	1,473	-80.879%
2026-08-14	15.9100	16.4200	15.9000	15.9000	+6.000%	17	1,473	-76.730%
2026-08-13	16.2700	16.2700	14.9400	15.0000	-13.295%	9	1,487	-75.333%
2026-08-12	17.4600	17.4600	17.3000	17.3000	-22.422%	8	1,479	-78.613%
2026-08-10	20.3000	22.3000	20.3000	22.3000	+12.343%	2	1,476	-83.408%
2026-08-07	19.0000	20.0300	19.0000	19.8500	+7.239%	31	1,474	-81.360%
2026-08-06	18.5100	18.5100	18.5100	18.5100	-9.265%	1	1,453	-80.011%
2026-08-05	21.0300	21.0300	20.4000	20.4000	-4.673%	15	1,452	-81.863%
2026-08-04	20.0000	21.4000	19.7500	21.4000	+3.332%	10	1,455	-82.710%
2026-08-03	19.4000	21.3500	19.0400	20.7100	+26.204%	15	1,450	-82.134%
2026-07-31	15.2800	16.7700	15.2800	16.4100	+27.903%	9	1,450	-77.453%
2026-07-30	11.9500	12.8300	11.9500	12.8300	+1.987%	7	1,452	-71.161%
2026-07-29	11.9500	13.8500	11.7500	12.5800	+9.582%	16	1,448	-70.588%
2026-07-24	11.5500	11.5900	11.4800	11.4800	-3.853%	53	1,452	-67.770%
2026-07-23	12.8000	12.8000	11.9400	11.9400	-13.791%	6	1,402	-69.012%
2026-07-22	13.8500	13.8500	13.7500	13.8500	-6.734%	9	1,402	-73.285%
2026-07-21	14.7000	15.1000	14.7000	14.8500	-15.625%	4	1,395	-75.084%
2026-07-20	15.5000	17.6000	15.5000	17.6000	+35.385%	34	1,393	-78.977%
2026-07-17	13.0000	13.3000	12.6000	13.0000	-13.102%	6	1,410	-71.538%
2026-07-16	15.7200	15.7200	14.9600	14.9600	-5.912%	18	1,409	-75.267%
2026-07-15	15.2700	17.2500	15.2700	15.9000	+33.613%	31	1,411	-76.730%
2026-07-14	12.0000	12.0000	11.9000	11.9000	-1.245%	11	1,431	-68.908%
2026-07-13	12.5200	12.6000	12.0500	12.0500	+2.553%	26	1,430	-69.295%
2026-07-10	13.0000	13.8000	11.7500	11.7500	+2.263%	70	1,417	-68.511%
2026-07-09	11.5400	12.0000	11.4900	11.4900	+5.316%	32	1,420	-67.798%
2026-07-08	10.0500	11.0500	9.1000	10.9100	+83.361%	370	1,397	-66.086%
2026-07-07	6.3000	6.3000	5.7000	5.9500	+2.234%	15	1,370	-37.815%
2026-07-06	5.9000	5.9000	5.6900	5.8200	-3.000%	276	1,377	-36.426%
2026-07-02	6.0000	6.0000	5.9000	6.0000	-8.676%	5	1,327	-38.333%
2026-07-01	6.5700	6.5700	6.5700	6.5700	+15.263%	2	1,327	-43.683%
2026-06-30	4.9900	5.9000	4.9900	5.7000	+6.542%	14	1,326	-35.088%
2026-06-29	5.3000	5.4000	5.3000	5.3500	+0.187%	4	1,317	-30.841%
2026-06-26	4.8800	5.3700	4.8800	5.3400	-1.111%	44	1,314	-30.712%
2026-06-25	5.9500	5.9500	5.2500	5.4000	-18.182%	48	1,283	-31.481%
2026-06-24	7.0000	7.1500	6.6000	6.6000	-13.838%	11	1,282	-43.939%
2026-06-23	7.2000	7.7700	7.2000	7.6600	-12.457%	32	1,279	-51.697%
2026-06-22	8.7000	8.7500	8.2000	8.7500	-4.891%	9	1,281	-57.714%
2026-06-18	8.8300	9.2500	8.8300	9.2000	-8.000%	258	1,122	-59.783%
2026-06-17	11.0000	11.0000	10.0000	10.0000	-11.190%	8	1,122	-63.000%
2026-06-16	11.4500	11.4500	10.9000	11.2600	-10.777%	1,013	1,116	-67.140%
2026-06-15	12.9000	13.4000	12.5000	12.6200	+3.612%	117	242	-70.681%
2026-06-12	12.7000	12.8500	12.1800	12.1800	-5.435%	5	187	-69.622%
2026-06-11	12.0100	12.8800	11.7500	12.8800	-16.091%	619	187	-71.273%
2026-06-10	15.3500	15.3500	15.3500	15.3500	-4.836%	1	69	-75.896%
2026-06-09	17.1000	17.1000	15.9800	16.1300	-3.701%	10	69	-77.061%
2026-06-08	17.9600	17.9600	16.7500	16.7500	-13.212%	16	61	-77.910%
2026-06-05	20.0500	20.0500	19.3000	19.3000	-9.517%	7	70	-80.829%
2026-06-04	21.3300	21.3300	21.3300	21.3300	-5.200%	5	69	-82.654%
2026-06-03	22.5000	22.5000	22.5000	22.5000	+13.751%	40	69	-83.556%
2026-05-29	19.4000	20.3500	19.4000	19.7800	-0.353%	68	92	-81.294%
2026-05-28	19.8500	19.8500	19.8500	19.8500	-17.464%	3	52	-81.360%
2026-05-26	24.0500	24.0500	24.0500	24.0500	-0.825%	3	49	-84.615%
2026-05-21	24.2500	24.2500	24.2500	24.2500	-10.252%	4	49	-84.742%
2026-05-15	28.0000	28.0000	27.0200	27.0200	-21.224%	15	45	-86.306%
2026-05-14	34.3000	34.3000	34.3000	34.3000	+11.075%	1	35	-89.213%
2026-05-11	30.8800	30.8800	30.8800	30.8800	-10.493%	28	34	-88.018%
2026-05-07	34.5000	34.5000	34.5000	34.5000	+2.374%	1	7	-89.275%
2026-05-06	33.7000	33.7000	33.7000	33.7000	+25.746%	2	6	-89.021%
2026-05-01	26.8000	26.8000	26.8000	26.8000	+0.601%	2	4	-86.194%
2026-04-23	26.6400	26.6400	26.6400	26.6400	0.000%	1	4	-86.111%
2026-04-14	26.6400	26.6400	26.6400	26.6400	+15.325%	1	3	-86.111%
2026-03-24	23.1000	23.1000	23.1000	23.1000	-15.847%	1	2	-83.983%
2026-03-05	27.4500	27.4500	27.4500	27.4500	-53.803%	1	2	-86.521%
2026-01-16	59.4200	59.4200	59.4200	59.4200	+0.507%	1	1	-93.773%
2026-01-12	59.1200	59.1200	59.1200	59.1200	0.000%	1	1	-93.742%