Dark

BABA20261120C130
BABA Nov 20 2026 130.00 Call (BABA261120C00130000)
option OPRA

EOD

Oct 1, 2026

1.21-11.029%(-0.15)2,205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4500	1.5000	1.1200	1.2100	-11.029%	2,205	24,627	0.000%
2026-09-30	1.5000	1.5000	1.2000	1.3600	-2.857%	324	23,113	-11.029%
2026-09-29	1.4600	1.5900	1.3400	1.4000	-13.043%	463	23,104	-13.571%
2026-09-28	1.9200	1.9200	1.6100	1.6100	-11.538%	476	23,075	-24.845%
2026-09-25	2.2800	2.2800	1.8100	1.8200	-21.552%	1,430	23,032	-33.516%
2026-09-24	2.6700	2.6700	2.1500	2.3200	-7.200%	375	22,623	-47.845%
2026-09-23	2.8300	3.0100	2.3300	2.5000	-39.024%	914	22,583	-51.600%
2026-09-22	5.5500	5.7000	3.9600	4.1000	-7.865%	2,011	22,846	-70.488%
2026-09-21	4.0500	4.4500	3.5000	4.4500	+27.143%	946	22,070	-72.809%
2026-09-18	2.9000	3.7500	2.7800	3.5000	+44.628%	671	21,762	-65.429%
2026-09-17	2.2700	2.4400	2.0700	2.4200	+16.346%	218	21,586	-50.000%
2026-09-16	2.4200	2.4400	2.0800	2.0800	-22.388%	252	21,476	-41.827%
2026-09-15	2.7100	3.0000	2.5500	2.6800	-0.741%	659	21,353	-54.851%
2026-09-14	2.3800	2.8500	2.3000	2.7000	+5.058%	126	21,266	-55.185%
2026-09-11	2.8000	3.0000	2.5700	2.5700	+0.784%	598	21,262	-52.918%
2026-09-10	2.5000	2.6500	2.3000	2.5500	-7.273%	666	20,884	-52.549%
2026-09-09	3.8000	3.8000	2.7400	2.7500	-29.487%	1,240	20,531	-56.000%
2026-09-08	3.8000	3.9500	3.4500	3.9000	-9.302%	580	20,201	-68.974%
2026-09-04	3.7500	4.3000	3.6500	4.3000	+13.158%	160	19,994	-71.860%
2026-09-03	2.9000	3.8000	2.8500	3.8000	+4.110%	10,235	19,994	-68.158%
2026-09-02	3.7600	3.9200	3.4600	3.6500	-8.750%	3,668	9,869	-66.849%
2026-09-01	4.5500	4.5500	3.8000	4.0000	-11.111%	147	6,407	-69.750%
2026-08-31	5.4000	5.5500	4.5000	4.5000	-27.419%	235	6,434	-73.111%
2026-08-28	5.8000	6.7000	5.8000	6.2000	+10.714%	105	6,379	-80.484%
2026-08-27	6.1000	6.4500	5.2000	5.6000	-21.678%	313	6,360	-78.393%
2026-08-26	7.0000	7.6000	6.9400	7.1500	+6.716%	89	6,357	-83.077%
2026-08-25	6.6100	6.9000	6.3000	6.7000	-4.286%	2,590	6,349	-81.940%
2026-08-24	6.2700	7.4700	5.9000	7.0000	-1.408%	1,300	4,223	-82.714%
2026-08-21	8.5000	8.5000	6.9300	7.1000	-37.001%	1,733	3,707	-82.958%
2026-08-20	7.9500	11.6800	7.8500	11.2700	-0.265%	168	2,921	-89.264%
2026-08-19	11.3000	11.6000	11.0600	11.3000	+0.893%	48	2,864	-89.292%
2026-08-18	11.0000	11.2000	10.1500	11.2000	+22.538%	109	2,861	-89.196%
2026-08-17	9.9500	9.9500	8.8000	9.1400	+4.457%	139	2,879	-86.761%
2026-08-14	8.9000	9.3500	8.7500	8.7500	+6.707%	15	2,825	-86.171%
2026-08-13	8.7500	8.7500	8.0500	8.2000	-15.897%	80	2,821	-85.244%
2026-08-12	9.9500	9.9800	9.2100	9.7500	-15.217%	172	2,813	-87.590%
2026-08-11	12.0000	12.0600	11.3000	11.5000	-16.847%	33	2,748	-89.478%
2026-08-10	12.1800	14.1300	12.1000	13.8300	+16.218%	208	2,754	-91.251%
2026-08-07	11.6500	12.0500	11.0000	11.9000	+6.726%	41	2,733	-89.832%
2026-08-06	11.5200	11.5200	10.8500	11.1500	-11.508%	12	2,705	-89.148%
2026-08-05	13.7000	14.0000	12.6000	12.6000	-0.079%	8	2,707	-90.397%
2026-08-04	13.0900	13.4700	12.6100	12.6100	+2.105%	38	2,705	-90.404%
2026-08-03	10.8000	13.8200	10.8000	12.3500	+28.646%	81	2,722	-90.202%
2026-07-31	8.6500	9.8200	8.6500	9.6000	+41.802%	98	2,769	-87.396%
2026-07-30	6.1000	7.1000	6.1000	6.7700	-13.205%	1,519	2,768	-82.127%
2026-07-29	7.0500	7.8000	7.0500	7.8000	+6.267%	12	1,642	-84.487%
2026-07-28	6.7000	7.3500	6.7000	7.3400	+4.113%	116	1,644	-83.515%
2026-07-27	6.4500	7.2500	6.4500	7.0500	+13.710%	3	1,621	-82.837%
2026-07-24	5.9000	6.3600	5.9000	6.2000	-14.483%	33	1,619	-80.484%
2026-07-23	7.4000	7.4000	6.8000	7.2500	-11.585%	58	1,649	-83.310%
2026-07-22	7.7700	8.2500	7.7700	8.2000	-7.345%	500	1,614	-85.244%
2026-07-21	9.4000	9.4000	8.7600	8.8500	-14.493%	527	1,215	-86.328%
2026-07-20	8.9700	10.7100	8.8800	10.3500	+39.865%	68	901	-88.309%
2026-07-17	7.5000	7.8000	7.3500	7.4000	-15.909%	33	913	-83.649%
2026-07-16	9.5000	9.6500	8.7200	8.8000	-7.466%	102	901	-86.250%
2026-07-15	9.1000	10.7100	9.1000	9.5100	+37.826%	158	835	-87.277%
2026-07-14	6.9000	6.9000	6.9000	6.9000	0.000%	2	755	-82.464%
2026-07-13	7.4600	7.4600	6.9000	6.9000	-2.680%	7	755	-82.464%
2026-07-10	7.6100	8.2500	7.0900	7.0900	+5.037%	14	759	-82.934%
2026-07-09	6.2000	7.0500	6.2000	6.7500	+3.846%	10	757	-82.074%
2026-07-08	5.4500	6.5000	5.4000	6.5000	+96.970%	110	760	-81.385%
2026-07-07	3.6000	3.6000	3.1500	3.3000	0.000%	20	802	-63.333%
2026-07-06	3.2000	3.3000	3.1000	3.3000	+10.000%	48	794	-63.333%
2026-07-02	3.5000	3.5000	2.9000	3.0000	-18.033%	5	749	-59.667%
2026-07-01	3.7000	3.8000	3.6600	3.6600	+16.933%	32	749	-66.940%
2026-06-30	2.9100	3.2500	2.9100	3.1300	+2.961%	10	743	-61.342%
2026-06-29	3.1500	3.2500	2.9400	3.0400	+6.667%	89	741	-60.197%
2026-06-26	2.9600	3.1000	2.8500	2.8500	-3.390%	54	702	-57.544%
2026-06-25	3.3800	3.3800	2.9200	2.9500	-23.377%	54	700	-58.983%
2026-06-24	4.0000	4.0000	3.7000	3.8500	-13.288%	60	687	-68.571%
2026-06-23	4.2600	4.4400	4.2600	4.4400	-15.429%	40	633	-72.748%
2026-06-22	4.9100	5.2500	4.7500	5.2500	-2.778%	7	607	-76.952%
2026-06-18	5.4000	5.4000	5.2000	5.4000	-4.762%	185	465	-77.593%
2026-06-17	6.1500	6.1500	5.6700	5.6700	-16.618%	74	465	-78.660%
2026-06-16	6.9000	6.9000	6.3500	6.8000	-9.934%	161	413	-82.206%
2026-06-15	7.6100	8.1000	7.5500	7.5500	-3.576%	140	317	-83.974%
2026-06-12	7.3800	7.8300	7.3800	7.8300	+2.487%	38	350	-84.547%
2026-06-11	7.4500	7.6400	7.4300	7.6400	-10.852%	21	325	-84.162%
2026-06-10	8.5700	8.5700	8.5700	8.5700	-13.434%	4	325	-85.881%
2026-06-09	10.8500	10.8500	9.9000	9.9000	-12.775%	14	321	-87.778%
2026-06-08	11.3000	11.3500	11.3000	11.3500	-15.299%	3	307	-89.339%
2026-06-04	13.8500	13.8500	13.4000	13.4000	-7.138%	17	307	-90.970%
2026-06-03	14.7000	14.7100	14.4300	14.4300	-13.593%	11	317	-91.615%
2026-06-02	17.0000	17.9500	16.7000	16.7000	+23.704%	45	309	-92.754%
2026-06-01	12.1100	13.5000	12.1100	13.5000	+7.058%	20	324	-91.037%
2026-05-29	12.5000	12.8700	12.5000	12.6100	-8.358%	7	328	-90.404%
2026-05-28	13.0000	13.7600	13.0000	13.7600	-5.038%	21	325	-91.206%
2026-05-27	14.2500	15.2100	14.2500	14.4900	-9.551%	20	307	-91.649%
2026-05-26	16.1800	16.1800	15.9000	16.0200	+0.125%	11	297	-92.447%
2026-05-22	16.0500	16.5900	16.0000	16.0000	-5.381%	10	284	-92.438%
2026-05-21	15.6500	17.0900	15.4500	16.9100	-9.330%	29	260	-92.844%
2026-05-20	18.9500	18.9500	18.6500	18.6500	-8.037%	3	260	-93.512%
2026-05-19	20.2800	20.2800	20.2800	20.2800	+7.302%	1	272	-94.034%
2026-05-18	18.5000	19.2800	18.5000	18.9000	+5.292%	16	272	-93.598%
2026-05-15	19.5200	19.5200	17.9500	17.9500	-29.965%	14	272	-93.259%
2026-05-14	25.6300	25.6300	25.6300	25.6300	-1.423%	10	261	-95.279%
2026-05-13	23.2600	26.0000	23.2200	26.0000	+29.353%	31	246	-95.346%
2026-05-12	20.5000	20.5000	19.7000	20.1000	-8.802%	17	246	-93.980%
2026-05-11	22.0400	22.0400	22.0400	22.0400	-8.548%	1	246	-94.510%
2026-05-07	24.1000	24.1000	24.1000	24.1000	-2.429%	10	247	-94.979%
2026-05-06	22.9500	24.7000	22.9500	24.7000	+29.659%	2	247	-95.101%
2026-05-05	19.6000	19.6000	19.0500	19.0500	-4.750%	10	248	-93.648%
2026-05-04	21.0000	21.0000	20.0000	20.0000	+8.696%	2	250	-93.950%
2026-05-01	18.3500	18.4000	18.0000	18.4000	+0.327%	10	239	-93.424%
2026-04-30	18.3400	18.3400	18.3400	18.3400	+6.442%	4	239	-93.402%
2026-04-28	17.2300	17.2300	17.2300	17.2300	-9.601%	3	235	-92.977%
2026-04-27	18.3000	19.0600	18.3000	19.0600	-8.541%	5	233	-93.652%
2026-04-24	19.3800	20.8400	19.3800	20.8400	+17.740%	3	230	-94.194%
2026-04-23	18.1000	18.1000	17.7000	17.7000	-16.901%	12	230	-93.164%
2026-04-21	21.3000	21.3000	21.3000	21.3000	-16.142%	1	219	-94.319%
2026-04-17	26.0400	26.0400	25.4000	25.4000	+6.321%	2	219	-95.236%
2026-04-16	22.9000	23.8900	22.3500	23.8900	+22.075%	31	218	-94.935%
2026-04-15	19.0000	19.5700	19.0000	19.5700	+3.930%	4	189	-93.817%
2026-04-14	18.1300	20.1000	18.1300	18.8300	+11.486%	7	192	-93.574%
2026-04-13	16.8900	16.8900	16.8900	16.8900	+1.138%	1	188	-92.836%
2026-04-10	17.0000	17.0000	16.7000	16.7000	+5.830%	48	190	-92.754%
2026-04-09	16.5100	16.5100	15.7800	15.7800	-1.682%	2	144	-92.332%
2026-04-08	16.6500	16.6500	16.0500	16.0500	+23.462%	3	143	-92.461%
2026-04-07	13.4800	13.4900	12.4500	13.0000	-9.408%	267	144	-90.692%
2026-04-06	14.3500	14.3500	14.3500	14.3500	-1.034%	1	286	-91.568%
2026-04-02	13.8000	14.5000	13.8000	14.5000	+0.277%	3	285	-91.655%
2026-03-31	14.4600	14.4600	14.4600	14.4600	-4.868%	1	285	-91.632%
2026-03-30	15.2000	15.2000	15.2000	15.2000	-5.000%	4	284	-92.039%
2026-03-26	16.0700	16.0700	16.0000	16.0000	+0.313%	2	284	-92.438%
2026-03-24	15.9500	15.9500	15.9500	15.9500	-0.623%	1	283	-92.414%
2026-03-23	15.7000	16.0500	15.7000	16.0500	-0.865%	2	282	-92.461%
2026-03-20	16.1900	16.1900	16.1900	16.1900	-1.341%	1	281	-92.526%
2026-03-19	15.5600	16.4100	14.5000	16.4100	-28.652%	8	281	-92.626%
2026-03-13	23.7000	24.1000	23.0000	23.0000	+1.996%	7	275	-94.739%
2026-03-12	22.5000	22.5500	22.5000	22.5500	-2.592%	18	275	-94.634%
2026-03-11	23.1500	23.1500	23.1500	23.1500	-5.510%	7	286	-94.773%
2026-03-10	24.5000	24.5000	24.5000	24.5000	+20.098%	1	286	-95.061%
2026-03-09	20.0000	20.4000	19.5500	20.4000	-2.158%	33	285	-94.069%
2026-03-06	20.8500	20.8500	20.8500	20.8500	+8.031%	1	274	-94.197%
2026-03-05	19.9000	19.9000	19.3000	19.3000	-10.233%	12	274	-93.731%
2026-03-04	22.6100	22.6100	21.5000	21.5000	-8.511%	262	274	-94.372%
2026-03-03	23.5000	23.5000	23.4000	23.5000	-9.615%	20	21	-94.851%
2026-03-02	26.0000	26.0000	26.0000	26.0000	-15.612%	1	11	-95.346%
2026-02-26	30.8000	30.8100	30.8000	30.8100	-16.730%	5	10	-96.073%
2026-02-20	37.0000	37.0000	37.0000	37.0000	-35.652%	1	5	-96.730%
2026-01-22	57.5000	57.5000	57.5000	57.5000	+12.283%	3	4	-97.896%
2026-01-14	51.2100	51.2100	51.2100	51.2100	+6.135%	2	7	-97.637%
2026-01-12	47.7000	48.7800	47.7000	48.2500	+35.534%	9	9	-97.492%
2026-01-08	35.6000	35.6000	35.6000	35.6000	-1.029%	1	11	-96.601%
2026-01-06	35.7200	35.9700	35.7200	35.9700	-7.030%	11	11	-96.636%
2026-01-02	38.6900	38.6900	38.6900	38.6900	0.000%	1	1	-96.873%