Dark

BABA20261120C120
BABA Nov 20 2026 120.00 Call (BABA261120C00120000)
option OPRA

EOD

Oct 1, 2026

2.61-1.509%(-0.04)509

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.2200	2.4400	2.6100	-1.509%	509	9,125	0.000%
2026-09-30	3.1000	3.1500	2.6500	2.6500	-12.829%	682	8,837	-1.509%
2026-09-29	2.9800	3.2500	2.6900	3.0400	-6.462%	473	8,755	-14.145%
2026-09-28	3.6000	3.6600	3.2500	3.2500	-9.972%	582	8,798	-19.692%
2026-09-25	4.2000	4.4000	3.6100	3.6100	-18.326%	367	8,965	-27.701%
2026-09-24	4.9000	4.9000	4.1400	4.4200	-2.857%	437	8,864	-40.950%
2026-09-23	5.1500	5.5800	4.3900	4.5500	-35.825%	905	8,618	-42.637%
2026-09-22	9.0000	9.4500	6.9000	7.0900	-4.189%	582	8,237	-63.188%
2026-09-21	6.5000	7.5500	6.1500	7.4000	+18.400%	933	8,135	-64.730%
2026-09-18	5.5000	6.5200	5.3000	6.2500	+41.403%	1,569	7,581	-58.240%
2026-09-17	4.0600	4.4500	3.9300	4.4200	+14.805%	228	6,667	-40.950%
2026-09-16	4.2500	4.3000	3.7500	3.8500	-18.085%	138	6,522	-32.208%
2026-09-15	5.0000	5.1000	4.6000	4.7000	+1.075%	30	6,465	-44.468%
2026-09-14	4.4000	4.9500	4.0100	4.6500	+1.087%	108	6,463	-43.871%
2026-09-11	4.6500	5.3000	4.6000	4.6000	+1.099%	67	6,488	-43.261%
2026-09-10	4.4000	4.7500	4.2000	4.5500	-7.143%	98	6,446	-42.637%
2026-09-09	6.4000	6.4000	4.8300	4.9000	-23.438%	379	6,409	-46.735%
2026-09-08	6.4500	6.6500	5.7500	6.4000	-5.882%	143	6,214	-59.219%
2026-09-04	6.1000	6.9000	6.1000	6.8000	+12.397%	527	6,074	-61.618%
2026-09-03	5.3000	6.2500	5.3000	6.0500	0.000%	1,318	6,074	-56.860%
2026-09-02	6.2200	6.6000	5.8800	6.0500	-7.634%	430	4,894	-56.860%
2026-09-01	6.6000	7.1500	6.5500	6.5500	-11.486%	411	4,692	-60.153%
2026-08-31	8.8000	8.8000	7.4000	7.4000	-21.941%	245	4,473	-64.730%
2026-08-28	9.1600	10.4900	9.1600	9.4800	+9.217%	609	4,399	-72.468%
2026-08-27	10.0000	10.0000	8.1500	8.6800	-21.872%	550	3,991	-69.931%
2026-08-26	10.7000	11.6500	10.7000	11.1100	+8.922%	394	3,826	-76.508%
2026-08-25	9.9400	10.6100	9.8000	10.2000	-0.971%	723	3,883	-74.412%
2026-08-24	9.4500	11.3000	9.4500	10.3000	-3.286%	824	3,667	-74.660%
2026-08-21	13.1100	13.1100	10.6000	10.6500	-37.683%	175	3,450	-75.493%
2026-08-20	12.0000	17.0900	12.0000	17.0900	+4.462%	18	3,445	-84.728%
2026-08-19	16.1500	16.7700	15.9600	16.3600	+0.061%	19	3,453	-84.046%
2026-08-18	16.3000	16.3500	15.4000	16.3500	+17.711%	47	3,454	-84.037%
2026-08-17	13.3000	13.9000	13.2500	13.8900	+5.627%	18	3,451	-81.210%
2026-08-14	13.2700	13.9000	13.1500	13.1500	+6.478%	142	3,450	-80.152%
2026-08-13	13.1000	13.1000	12.1500	12.3500	-13.937%	38	3,372	-78.866%
2026-08-12	14.5000	14.5000	13.8000	14.3500	-14.583%	35	3,372	-81.812%
2026-08-11	16.6500	16.8000	16.6500	16.8000	-12.042%	4	3,374	-84.464%
2026-08-10	17.2000	19.1000	17.2000	19.1000	+11.565%	8	3,372	-86.335%
2026-08-07	15.7500	17.1500	15.7500	17.1200	-3.277%	8	3,370	-84.755%
2026-08-05	18.7500	18.7500	17.4500	17.7000	-2.747%	10	3,368	-85.254%
2026-08-04	17.3500	18.3500	17.3500	18.2000	+4.298%	54	3,367	-85.659%
2026-08-03	15.9500	18.6500	15.9500	17.4500	+24.288%	263	3,409	-85.043%
2026-07-31	12.8300	14.2000	12.5500	14.0400	+36.311%	26	3,402	-81.410%
2026-07-30	9.8500	10.3000	9.8500	10.3000	-8.281%	3	3,403	-74.660%
2026-07-29	10.0300	11.7000	10.0300	11.2300	+3.981%	9	3,406	-76.759%
2026-07-28	10.7500	10.8000	10.5000	10.8000	+3.946%	16	3,402	-75.833%
2026-07-27	9.5000	10.3900	9.4500	10.3900	+12.568%	37	3,403	-74.880%
2026-07-24	9.5000	9.5000	9.0000	9.2300	-7.700%	4	3,404	-71.723%
2026-07-23	10.8000	10.8000	10.0000	10.0000	-13.420%	40	3,405	-73.900%
2026-07-22	11.1000	11.6500	11.1000	11.5500	-7.968%	88	3,390	-77.403%
2026-07-21	12.6000	12.8500	12.4400	12.5500	-11.620%	1,844	3,402	-79.203%
2026-07-20	12.9300	15.0000	12.9300	14.2000	+28.043%	18	1,951	-81.620%
2026-07-17	11.0000	11.1500	10.7500	11.0900	-16.679%	1,581	1,956	-76.465%
2026-07-16	13.3100	13.3100	13.3100	13.3100	+4.392%	2	643	-80.391%
2026-07-15	14.0500	14.7900	12.7500	12.7500	+26.238%	95	643	-79.529%
2026-07-14	9.9800	10.1500	9.5000	10.1000	-0.980%	28	594	-74.158%
2026-07-13	10.5500	10.5500	10.0300	10.2000	+2.616%	27	603	-74.412%
2026-07-10	11.0100	11.0100	9.8000	9.9400	+4.084%	24	587	-73.742%
2026-07-09	9.0600	10.1000	9.0600	9.5500	+4.372%	61	590	-72.670%
2026-07-08	8.2500	9.2000	7.9200	9.1500	+90.625%	179	613	-71.475%
2026-07-07	5.2500	5.4000	4.7500	4.8000	+2.564%	77	628	-45.625%
2026-07-06	4.7500	4.7500	4.6800	4.6800	+0.645%	5	565	-44.231%
2026-07-02	4.9000	5.0900	4.3500	4.6500	-15.455%	44	532	-43.871%
2026-07-01	4.7500	5.5800	4.7000	5.5000	+15.789%	30	532	-52.545%
2026-06-30	4.7500	4.7500	4.7500	4.7500	+6.742%	1	508	-45.053%
2026-06-29	4.9200	4.9200	4.2500	4.4500	+4.460%	51	507	-41.348%
2026-06-26	4.2500	4.5000	3.6000	4.2600	-3.837%	69	461	-38.732%
2026-06-25	5.0000	5.0300	4.4000	4.4300	-19.308%	29	474	-41.084%
2026-06-24	5.6700	5.8000	5.4900	5.4900	-12.995%	63	445	-52.459%
2026-06-23	6.2100	6.4500	6.2100	6.3100	-13.205%	13	412	-58.637%
2026-06-22	6.9000	7.5000	6.9000	7.2700	-8.553%	5	399	-64.099%
2026-06-18	7.6700	7.9500	7.5900	7.9500	-7.018%	56	342	-67.170%
2026-06-17	8.9000	8.9000	8.5000	8.5500	-11.123%	54	342	-69.474%
2026-06-16	9.4500	9.6200	9.1500	9.6200	-8.815%	50	291	-72.869%
2026-06-15	10.9200	11.2000	10.5500	10.5500	-1.860%	47	254	-75.261%
2026-06-12	10.7000	10.7500	10.5000	10.7500	+9.694%	104	231	-75.721%
2026-06-11	10.0000	10.0000	9.8000	9.8000	-19.474%	21	208	-73.367%
2026-06-10	12.7500	13.2000	12.1500	12.1700	-13.688%	11	204	-78.554%
2026-06-09	14.8900	15.0000	13.7000	14.1000	-2.759%	13	200	-81.489%
2026-06-08	15.3000	15.3000	14.4500	14.5000	-6.452%	22	194	-82.000%
2026-06-05	16.5700	16.5700	15.5000	15.5000	-19.481%	5	173	-83.161%
2026-06-03	19.8400	19.8400	19.2200	19.2500	-13.093%	32	169	-86.442%
2026-06-02	21.8000	22.4000	21.8000	22.1500	+25.496%	4	151	-88.217%
2026-06-01	17.2000	17.6500	17.2000	17.6500	+4.191%	2	151	-85.212%
2026-05-29	17.3800	17.4400	16.9000	16.9400	-3.200%	39	149	-84.593%
2026-05-28	17.1600	17.5000	17.1600	17.5000	-15.459%	6	138	-85.086%
2026-05-26	21.2000	21.2000	20.7000	20.7000	-1.004%	16	136	-87.391%
2026-05-22	20.9100	20.9100	20.9100	20.9100	-4.433%	1	120	-87.518%
2026-05-21	21.8800	21.8800	21.8800	21.8800	-10.254%	1	120	-88.071%
2026-05-20	24.3800	24.3800	24.3800	24.3800	-5.136%	5	120	-89.295%
2026-05-19	25.6800	25.7000	25.6800	25.7000	+3.213%	2	115	-89.844%
2026-05-18	24.9000	24.9000	24.9000	24.9000	+6.274%	1	115	-89.518%
2026-05-15	25.2000	25.2000	23.4300	23.4300	-27.774%	100	115	-88.860%
2026-05-13	32.6500	32.6500	32.4400	32.4400	+7.917%	2	67	-91.954%
2026-05-06	30.0600	30.0600	30.0600	30.0600	+14.297%	1	67	-91.317%
2026-05-04	26.3000	26.3000	26.3000	26.3000	+16.785%	1	66	-90.076%
2026-04-28	22.5200	22.5200	22.5200	22.5200	-7.134%	1	67	-88.410%
2026-04-27	24.0500	24.2500	24.0500	24.2500	-16.952%	2	67	-89.237%
2026-04-16	28.8500	29.2000	28.8500	29.2000	+14.510%	13	66	-91.062%
2026-04-15	25.5000	25.5000	25.5000	25.5000	+24.088%	1	66	-89.765%
2026-04-08	20.5500	20.5500	20.5500	20.5500	+23.423%	1	65	-87.299%
2026-04-07	17.6200	17.6200	16.4700	16.6500	-10.243%	4	66	-84.324%
2026-04-06	18.5500	18.5500	18.5500	18.5500	+2.148%	3	65	-85.930%
2026-04-02	18.7000	18.7000	18.1000	18.1600	-8.652%	4	63	-85.628%
2026-04-01	19.8800	19.8800	19.8800	19.8800	-5.333%	10	63	-86.871%
2026-03-19	18.8200	21.0000	18.8000	21.0000	-17.225%	10	54	-87.571%
2026-03-09	24.6000	25.4000	24.6000	25.3700	+4.619%	14	46	-89.712%
2026-03-05	24.2500	24.2500	24.1500	24.2500	-10.185%	26	41	-89.237%
2026-03-04	27.0000	27.0000	27.0000	27.0000	-35.714%	1	28	-90.333%
2026-02-25	42.0000	42.0000	42.0000	42.0000	-3.448%	2	30	-93.786%
2026-02-20	43.5000	43.5000	43.5000	43.5000	-7.839%	3	30	-94.000%
2026-02-12	47.2000	47.2000	47.2000	47.2000	+0.855%	1	27	-94.470%
2026-02-05	47.8000	47.8000	46.8000	46.8000	-5.512%	10	26	-94.423%
2026-02-04	49.5300	49.5300	49.5300	49.5300	-15.261%	1	16	-94.730%
2026-01-26	58.4500	58.4500	58.4500	58.4500	-12.369%	6	15	-95.535%
2026-01-22	66.7000	66.7000	66.7000	66.7000	+19.427%	4	9	-96.087%
2026-01-21	55.8500	55.8500	55.8500	55.8500	+5.080%	2	5	-95.327%
2026-01-16	53.1500	53.1500	53.1500	53.1500	+38.375%	1	2	-95.089%
2026-01-07	38.6000	38.6000	38.3400	38.4100	-10.985%	3	2	-93.205%
2026-01-06	43.1500	43.1500	43.1500	43.1500	0.000%	1	1	-93.951%