Dark

BABA20261120C125
BABA Nov 20 2026 125.00 Call (BABA261120C00125000)
option OPRA

EOD

Oct 1, 2026

1.69-6.111%(-0.11)4,635

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0000	2.1600	1.6500	1.6900	-6.111%	4,635	10,896	0.000%
2026-09-30	2.0500	2.1100	1.8000	1.8000	-11.765%	226	8,259	-6.111%
2026-09-29	2.1100	2.2500	1.9600	2.0400	-11.304%	420	8,267	-17.157%
2026-09-28	2.6700	2.6700	2.2500	2.3000	-9.804%	850	8,231	-26.522%
2026-09-25	3.0500	3.0500	2.5400	2.5500	-20.807%	749	8,136	-33.725%
2026-09-24	3.4500	3.5500	2.9600	3.2200	-5.294%	251	7,810	-47.516%
2026-09-23	4.0000	4.0000	3.2000	3.4000	-36.090%	752	7,659	-50.294%
2026-09-22	7.3000	7.3500	5.2000	5.3200	-5.841%	2,731	7,525	-68.233%
2026-09-21	5.2500	5.7000	4.6000	5.6500	+20.213%	907	7,836	-70.088%
2026-09-18	3.6600	5.0000	3.6600	4.7000	+40.299%	1,865	7,756	-64.043%
2026-09-17	3.0000	3.3500	2.8500	3.3500	+17.544%	446	8,200	-49.552%
2026-09-16	3.1500	3.1500	2.7700	2.8500	-19.718%	265	7,898	-40.702%
2026-09-15	3.7700	3.9000	3.5500	3.5500	0.000%	291	7,722	-52.394%
2026-09-14	3.2000	3.7000	3.1500	3.5500	+3.198%	934	7,569	-52.394%
2026-09-11	3.9000	4.0000	3.4000	3.4400	+1.176%	372	7,853	-50.872%
2026-09-10	3.5000	3.5000	3.1500	3.4000	-6.849%	832	7,859	-50.294%
2026-09-09	4.7500	4.7500	3.6500	3.6500	-25.510%	169	7,402	-53.699%
2026-09-08	5.4000	5.4000	4.5600	4.9000	-9.259%	2,117	7,317	-65.510%
2026-09-04	4.8500	5.4000	4.8000	5.4000	+16.129%	26	5,249	-68.704%
2026-09-03	4.1000	4.8400	4.0200	4.6500	+0.216%	2,373	5,249	-63.656%
2026-09-02	4.9500	4.9500	4.5200	4.6400	-9.020%	272	3,151	-63.578%
2026-09-01	5.3300	5.5000	5.0500	5.1000	-12.069%	35	3,080	-66.863%
2026-08-31	6.6000	6.6000	5.7800	5.8000	-24.479%	15	3,066	-70.862%
2026-08-28	8.1000	8.2000	7.5800	7.6800	+14.970%	27	3,060	-77.995%
2026-08-27	7.5500	7.5500	6.5500	6.6800	-25.778%	149	3,071	-74.701%
2026-08-26	9.1000	9.5000	8.8000	9.0000	+8.959%	71	2,978	-81.222%
2026-08-25	7.6500	8.6000	7.6500	8.2600	-2.824%	28	3,015	-79.540%
2026-08-24	8.2000	9.0000	7.4200	8.5000	-1.848%	89	2,995	-80.118%
2026-08-21	11.1500	11.1500	8.6000	8.6600	-36.324%	172	2,929	-80.485%
2026-08-20	10.2900	14.0900	10.2900	13.6000	+1.873%	152	2,943	-87.574%
2026-08-19	13.5500	14.2500	13.3100	13.3500	-2.054%	48	2,936	-87.341%
2026-08-18	13.0000	13.7000	12.3500	13.6300	+19.039%	45	2,934	-87.601%
2026-08-17	11.6000	11.6000	10.8900	11.4500	+5.530%	137	2,959	-85.240%
2026-08-14	10.5500	11.5400	10.5500	10.8500	+4.427%	64	3,002	-84.424%
2026-08-13	10.7500	10.8500	9.8900	10.3900	-13.489%	72	2,973	-83.734%
2026-08-12	11.7500	12.0100	11.2500	12.0100	-13.597%	30	2,936	-85.928%
2026-08-11	14.8500	14.8500	13.7000	13.9000	-14.776%	12	2,913	-87.842%
2026-08-10	14.6200	16.5000	14.4300	16.3100	+14.456%	39	2,908	-89.638%
2026-08-07	13.8300	14.4800	13.1000	14.2500	+6.106%	79	2,907	-88.140%
2026-08-06	13.3500	13.6200	12.9500	13.4300	-10.586%	13	2,874	-87.416%
2026-08-05	16.2700	16.2700	14.6800	15.0200	-3.718%	17	2,877	-88.748%
2026-08-04	14.5100	15.9500	14.1000	15.6000	+7.512%	58	2,890	-89.167%
2026-08-03	15.6900	15.7000	14.5100	14.5100	+26.174%	198	2,897	-88.353%
2026-07-31	10.4500	11.8500	10.4500	11.5000	+32.948%	1,026	2,924	-85.304%
2026-07-30	7.6000	8.7500	7.6000	8.6500	-2.809%	156	2,145	-80.462%
2026-07-29	9.4300	9.5100	8.9000	8.9000	+1.136%	86	2,020	-81.011%
2026-07-28	9.0000	9.0000	8.5500	8.8000	+2.924%	60	1,954	-80.795%
2026-07-27	7.9000	8.6500	7.7500	8.5500	+14.000%	42	1,912	-80.234%
2026-07-24	7.4000	7.9400	7.3500	7.5000	-9.091%	105	1,891	-77.467%
2026-07-23	9.3500	9.3500	8.2500	8.2500	-15.730%	87	1,887	-79.515%
2026-07-22	9.3600	9.9000	9.3000	9.7900	-6.316%	43	1,919	-82.737%
2026-07-21	11.4000	11.4000	10.2600	10.4500	-14.344%	1,686	1,882	-83.828%
2026-07-20	10.6000	12.5200	10.6000	12.2000	+34.658%	47	544	-86.148%
2026-07-17	9.0600	9.0600	9.0600	9.0600	-18.009%	1	562	-81.347%
2026-07-16	10.9100	11.2900	10.9100	11.0500	+1.469%	40	563	-84.706%
2026-07-15	10.0500	12.5500	10.0500	10.8900	+30.419%	48	543	-84.481%
2026-07-10	8.3500	9.6800	8.3500	8.3500	+5.031%	26	503	-79.760%
2026-07-09	7.5200	8.4400	7.5200	7.9500	+3.922%	57	515	-78.742%
2026-07-08	6.5200	7.7400	6.5200	7.6500	+93.671%	104	539	-77.908%
2026-07-07	4.3500	4.3500	3.9000	3.9500	0.000%	61	582	-57.215%
2026-07-06	3.9000	3.9800	3.8000	3.9500	+9.722%	312	527	-57.215%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-20.879%	10	458	-53.056%
2026-07-01	3.8500	4.6000	3.8500	4.5500	+15.190%	34	458	-62.857%
2026-06-30	3.5000	4.0500	3.2800	3.9500	+8.219%	116	468	-57.215%
2026-06-29	3.8000	3.8500	3.6000	3.6500	+4.286%	62	416	-53.699%
2026-06-26	3.5500	3.7800	3.5000	3.5000	-1.408%	20	360	-51.714%
2026-06-25	3.5500	3.8000	3.5500	3.5500	-19.683%	73	345	-52.394%
2026-06-24	4.4000	4.6200	4.4000	4.4200	-15.810%	15	276	-61.765%
2026-06-23	5.1000	5.2500	5.0000	5.2500	-7.080%	29	278	-67.810%
2026-06-22	5.6500	5.6500	5.6500	5.6500	-9.600%	3	252	-70.088%
2026-06-18	6.2500	6.3500	6.2500	6.2500	-10.714%	38	211	-72.960%
2026-06-17	7.4000	7.4000	7.0000	7.0000	-10.486%	47	211	-75.857%
2026-06-16	8.1500	8.1500	7.7000	7.8200	-13.591%	54	161	-78.389%
2026-06-15	9.3200	9.3200	8.8600	9.0500	0.000%	39	123	-81.326%
2026-06-12	9.0500	9.0500	9.0500	9.0500	+0.221%	24	123	-81.326%
2026-06-11	8.6000	9.0300	8.4000	9.0300	-27.760%	31	108	-81.285%
2026-06-09	12.5000	12.5000	12.5000	12.5000	-5.518%	5	101	-86.480%
2026-06-05	13.9500	13.9500	13.2300	13.2300	-24.400%	17	96	-87.226%
2026-06-03	17.5000	17.5000	17.5000	17.5000	-12.500%	4	88	-90.343%
2026-06-02	18.8800	20.4000	18.8800	20.0000	+27.796%	9	92	-91.550%
2026-06-01	15.6000	15.8000	15.5500	15.6500	+6.826%	8	98	-89.201%
2026-05-29	14.8600	14.9000	14.3600	14.6500	-1.014%	12	94	-88.464%
2026-05-28	14.8000	14.8000	14.8000	14.8000	-11.536%	2	83	-88.581%
2026-05-27	16.2000	16.9300	16.2000	16.7300	-8.977%	4	81	-89.898%
2026-05-26	18.4000	18.4000	18.3800	18.3800	-0.649%	2	79	-90.805%
2026-05-22	18.8000	18.9000	18.5000	18.5000	+2.778%	7	78	-90.865%
2026-05-21	18.0000	18.0000	18.0000	18.0000	-20.740%	1	79	-90.611%
2026-05-12	22.7100	22.7100	22.7100	22.7100	-16.661%	1	79	-92.558%
2026-05-08	27.2500	27.2500	27.2500	27.2500	-1.447%	2	80	-93.798%
2026-05-07	27.6500	27.6500	27.6500	27.6500	+27.419%	30	82	-93.888%
2026-05-05	21.7000	21.7000	21.7000	21.7000	+12.435%	2	82	-92.212%
2026-04-30	19.3000	19.3000	19.3000	19.3000	-4.879%	1	84	-91.244%
2026-04-29	20.2900	20.2900	20.2900	20.2900	-0.098%	30	85	-91.671%
2026-04-23	20.3100	20.3100	20.3100	20.3100	-13.941%	1	55	-91.679%
2026-04-21	23.6000	23.6000	23.6000	23.6000	-19.178%	1	55	-92.839%
2026-04-17	29.2000	29.2000	29.2000	29.2000	+51.295%	2	55	-94.212%
2026-04-10	19.5300	19.5300	19.0000	19.3000	+2.062%	8	56	-91.244%
2026-04-09	18.9100	18.9100	18.9100	18.9100	+30.865%	5	60	-91.063%
2026-04-07	14.3900	14.4500	14.3900	14.4500	-9.857%	2	57	-88.304%
2026-04-02	16.0300	16.0300	16.0300	16.0300	-9.435%	1	57	-89.457%
2026-04-01	17.7000	17.7000	17.7000	17.7000	+4.179%	1	57	-90.452%
2026-03-30	16.9900	16.9900	16.9900	16.9900	-19.095%	1	56	-90.053%
2026-03-25	21.0000	21.0000	21.0000	21.0000	+17.647%	3	55	-91.952%
2026-03-23	19.0200	19.0400	17.8500	17.8500	-1.977%	3	55	-90.532%
2026-03-20	18.2000	18.2100	18.2000	18.2100	-0.763%	2	53	-90.719%
2026-03-19	17.7000	18.8000	16.6000	18.3500	-31.170%	27	51	-90.790%
2026-03-13	26.6600	26.6600	26.6600	26.6600	-2.237%	1	38	-93.661%
2026-03-10	27.2700	27.2700	27.2700	27.2700	+23.171%	2	37	-93.803%
2026-03-05	22.1400	22.1400	22.1400	22.1400	-7.750%	2	37	-92.367%
2026-03-04	24.0000	24.0000	24.0000	24.0000	-8.046%	1	35	-92.958%
2026-03-03	26.1000	26.1000	25.9500	26.1000	-53.409%	66	34	-93.525%
2026-01-14	56.0200	56.0200	56.0200	56.0200	0.000%	1	1	-96.983%