Dark

BABA20261120C135
BABA Nov 20 2026 135.00 Call (BABA261120C00135000)
option OPRA

EOD

Oct 1, 2026

0.8700-4.396%(-0.0400)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0200	1.0200	0.8000	0.8700	-4.396%	167	3,679	0.000%
2026-09-30	1.0400	1.0400	0.8900	0.9100	-9.000%	78	3,645	-4.396%
2026-09-29	1.0400	1.1100	0.9500	1.0000	-11.504%	145	3,607	-13.000%
2026-09-28	1.2800	1.2900	1.1300	1.1300	-16.296%	196	3,596	-23.009%
2026-09-25	1.6600	1.6600	1.2900	1.3500	-22.857%	830	3,516	-35.556%
2026-09-24	1.8000	1.8700	1.5600	1.7500	-3.315%	123	3,979	-50.286%
2026-09-23	2.5300	2.5300	1.7200	1.8100	-42.540%	222	3,971	-51.934%
2026-09-22	4.5000	4.5000	2.9800	3.1500	-5.120%	621	3,935	-72.381%
2026-09-21	3.0500	3.4000	2.5900	3.3200	+21.168%	371	4,011	-73.795%
2026-09-18	2.0000	2.9000	2.0000	2.7400	+48.913%	285	3,933	-68.248%
2026-09-17	1.5800	1.8400	1.5500	1.8400	+8.876%	36	3,862	-52.717%
2026-09-16	1.6600	1.6900	1.6000	1.6900	-23.874%	34	3,857	-48.521%
2026-09-15	2.1500	2.2200	2.0000	2.2200	+11.000%	9	3,836	-60.811%
2026-09-14	1.9100	2.0700	1.7400	2.0000	+3.093%	37	3,832	-56.500%
2026-09-11	2.1300	2.1300	1.9200	1.9400	+1.571%	161	3,821	-55.155%
2026-09-10	1.8300	2.0000	1.7800	1.9100	-9.048%	497	3,723	-54.450%
2026-09-09	2.8300	2.8300	2.0900	2.1000	-30.693%	1,644	4,043	-58.571%
2026-09-08	3.1200	3.1200	2.6900	3.0300	-4.114%	258	3,001	-71.287%
2026-09-04	2.8400	3.4000	2.8400	3.1600	+10.105%	937	2,209	-72.468%
2026-09-03	2.3400	2.8700	2.3400	2.8700	+0.702%	66	2,209	-69.686%
2026-09-02	3.3000	3.3000	2.7400	2.8500	-6.557%	40	2,192	-69.474%
2026-09-01	3.5000	3.5000	3.0000	3.0500	-10.294%	126	2,173	-71.475%
2026-08-31	4.2000	4.2000	3.4000	3.4000	-31.727%	193	2,220	-74.412%
2026-08-28	4.9500	5.3900	4.8800	4.9800	+18.009%	40	2,198	-82.530%
2026-08-27	5.0000	5.0000	4.1700	4.2200	-29.667%	55	2,180	-79.384%
2026-08-26	5.6700	6.2000	5.6700	6.0000	+11.111%	25	2,152	-85.500%
2026-08-25	5.2800	5.7000	5.1500	5.4000	-8.475%	75	2,146	-83.889%
2026-08-24	5.0500	6.0900	4.6000	5.9000	+3.509%	1,172	2,095	-85.254%
2026-08-21	6.2000	6.8500	5.6000	5.7000	-39.037%	147	1,066	-84.737%
2026-08-20	6.2600	9.4000	6.2600	9.3500	+1.081%	31	996	-90.695%
2026-08-19	9.2800	9.5800	9.0300	9.2500	-0.538%	56	1,001	-90.595%
2026-08-18	8.9300	9.3000	8.3400	9.3000	+21.569%	77	984	-90.645%
2026-08-17	7.9700	7.9700	7.3500	7.6500	+6.993%	16	991	-88.627%
2026-08-14	7.2300	7.3000	7.1500	7.1500	+7.519%	54	990	-87.832%
2026-08-13	7.1000	7.1000	6.6500	6.6500	-15.823%	39	977	-86.917%
2026-08-12	7.8500	7.9400	7.6000	7.9000	-18.974%	6	976	-88.987%
2026-08-11	9.7500	9.7500	9.7500	9.7500	-18.750%	1	972	-91.077%
2026-08-10	10.0000	12.0000	10.0000	12.0000	+20.000%	61	971	-92.750%
2026-08-07	9.7500	10.0500	9.5500	10.0000	+5.263%	420	971	-91.300%
2026-08-06	9.5800	9.6500	9.4100	9.5000	-16.300%	9	729	-90.842%
2026-08-05	11.3700	11.3700	11.0100	11.3500	+3.182%	8	726	-92.335%
2026-08-04	10.4000	11.4800	10.4000	11.0000	+0.733%	24	728	-92.091%
2026-08-03	10.4900	11.4500	10.4900	10.9200	+33.988%	53	730	-92.033%
2026-07-31	7.2000	8.3000	7.2000	8.1500	+40.517%	100	774	-89.325%
2026-07-30	5.3000	5.8000	5.3000	5.8000	-1.024%	10	682	-85.000%
2026-07-28	5.8500	6.0400	5.8500	5.8600	+18.623%	128	677	-85.154%
2026-07-24	5.3000	5.3000	4.9400	4.9400	-17.667%	14	658	-82.389%
2026-07-23	5.8000	6.0000	5.6300	6.0000	-9.091%	19	655	-85.500%
2026-07-22	6.4500	6.8500	6.4500	6.6000	-9.589%	39	650	-86.818%
2026-07-21	7.4500	7.4500	7.3000	7.3000	-16.380%	12	640	-88.082%
2026-07-20	7.4700	8.7500	6.8000	8.7300	+39.457%	113	630	-90.034%
2026-07-17	6.1500	6.4500	6.1500	6.2600	-14.830%	6	551	-86.102%
2026-07-16	7.8000	7.8000	7.2000	7.3500	-8.468%	46	546	-88.163%
2026-07-15	8.0000	8.9700	7.8800	8.0300	+37.265%	33	510	-89.166%
2026-07-13	5.8500	5.8500	5.8500	5.8500	+1.739%	2	507	-85.128%
2026-07-10	6.5000	6.5000	5.7500	5.7500	-0.862%	3	509	-84.870%
2026-07-09	5.9000	5.9000	5.8000	5.8000	+16.000%	10	506	-85.000%
2026-07-08	5.0000	5.3200	4.7300	5.0000	+86.567%	27	501	-82.600%
2026-07-06	2.6500	2.6800	2.6300	2.6800	-10.667%	7	492	-67.537%
2026-07-01	3.1000	3.3500	3.0000	3.0000	+11.111%	204	494	-71.000%
2026-06-30	2.6500	2.7000	2.6500	2.7000	+8.000%	5	477	-67.778%
2026-06-29	2.5500	2.5500	2.4400	2.5000	-1.961%	53	477	-65.200%
2026-06-26	2.4000	2.6000	2.4000	2.5500	+6.250%	23	473	-65.882%
2026-06-25	2.5100	2.5800	2.4000	2.4000	-25.466%	33	463	-63.750%
2026-06-24	3.2200	3.2200	3.2200	3.2200	-21.463%	1	464	-72.981%
2026-06-22	4.1600	4.3800	4.0300	4.1000	-5.747%	4	464	-78.780%
2026-06-18	4.3500	4.4100	4.3500	4.3500	-11.224%	11	462	-80.000%
2026-06-17	5.1900	5.3000	4.9000	4.9000	-10.092%	301	462	-82.245%
2026-06-16	5.6500	5.6500	5.4000	5.4500	-16.154%	120	451	-84.037%
2026-06-15	6.8000	6.9200	6.5000	6.5000	-1.065%	22	358	-86.615%
2026-06-12	6.2800	6.5700	6.2800	6.5700	+2.656%	19	373	-86.758%
2026-06-11	6.2800	6.4000	6.0000	6.4000	-27.190%	14	384	-86.406%
2026-06-09	9.2000	9.2000	8.6000	8.7900	-4.144%	4	377	-90.102%
2026-06-08	9.7600	9.7600	9.1700	9.1700	-6.714%	13	376	-90.513%
2026-06-05	10.9900	10.9900	9.8300	9.8300	-18.423%	24	376	-91.150%
2026-06-04	11.9000	12.0500	11.9000	12.0500	-4.743%	21	400	-92.780%
2026-06-03	12.7500	12.7500	12.6500	12.6500	-14.527%	29	400	-93.123%
2026-06-02	14.3000	14.8000	14.3000	14.8000	+26.496%	2	391	-94.122%
2026-06-01	11.2500	11.7000	11.1500	11.7000	+4.839%	252	392	-92.564%
2026-05-29	11.1000	11.1600	11.1000	11.1600	-7.997%	2	144	-92.204%
2026-05-28	12.1300	12.1300	12.1300	12.1300	-3.730%	1	143	-92.828%
2026-05-27	13.3500	13.3500	12.6000	12.6000	-12.500%	14	142	-93.095%
2026-05-26	14.4000	14.4000	14.4000	14.4000	+0.699%	1	144	-93.958%
2026-05-22	14.5400	14.5400	14.3000	14.3000	-2.456%	4	142	-93.916%
2026-05-21	13.7500	14.9900	13.3300	14.6600	-9.951%	14	143	-94.065%
2026-05-20	16.2800	16.2800	16.2800	16.2800	-0.428%	1	143	-94.656%
2026-05-18	16.7000	16.7000	16.3500	16.3500	+2.188%	2	143	-94.679%
2026-05-15	16.3500	16.3500	16.0000	16.0000	-30.915%	8	143	-94.563%
2026-05-14	22.6000	23.1600	22.6000	23.1600	+2.933%	4	136	-96.244%
2026-05-13	15.1500	22.5000	15.1500	22.5000	+27.841%	3	131	-96.133%
2026-05-12	17.6000	18.0500	17.6000	17.6000	-8.808%	7	131	-95.057%
2026-05-11	20.4300	20.4500	19.2500	19.3000	-10.023%	37	131	-95.492%
2026-05-08	21.4500	21.4500	21.4500	21.4500	-2.099%	10	92	-95.944%
2026-05-07	22.2700	22.2700	21.6500	21.9100	+0.505%	7	92	-96.029%
2026-05-06	21.8000	21.8000	21.8000	21.8000	+32.121%	16	97	-96.009%
2026-05-05	16.9000	16.9000	16.5000	16.5000	-7.303%	21	109	-94.727%
2026-05-04	17.8000	17.8000	17.6000	17.8000	+10.217%	5	90	-95.112%
2026-05-01	16.1500	16.1500	16.1500	16.1500	-0.920%	3	88	-94.613%
2026-04-30	16.3000	16.3000	16.3000	16.3000	+5.093%	2	88	-94.663%
2026-04-28	15.0000	15.5100	15.0000	15.5100	-6.847%	12	87	-94.391%
2026-04-27	16.6500	16.6500	16.6500	16.6500	-10.484%	15	88	-94.775%
2026-04-24	18.2000	18.6000	18.2000	18.6000	-1.274%	16	73	-95.323%
2026-04-22	18.9800	18.9800	18.8400	18.8400	-17.368%	11	58	-95.382%
2026-04-17	23.4500	23.4500	22.8000	22.8000	+1.109%	7	57	-96.184%
2026-04-16	20.7300	22.5500	20.7300	22.5500	+25.278%	31	63	-96.142%
2026-04-15	17.9300	18.0000	17.9300	18.0000	+20.000%	8	56	-95.167%
2026-04-09	15.0000	15.0000	15.0000	15.0000	+26.476%	4	48	-94.200%
2026-04-07	11.8600	11.8600	11.8600	11.8600	-1.577%	1	48	-92.664%
2026-04-02	12.0000	12.0500	12.0000	12.0500	-8.504%	6	43	-92.780%
2026-03-30	13.1700	13.1700	13.1700	13.1700	0.000%	1	43	-93.394%
2026-03-27	13.1700	13.1700	13.1700	13.1700	-9.795%	1	44	-93.394%
2026-03-26	14.6000	14.6000	14.6000	14.6000	-11.515%	1	45	-94.041%
2026-03-25	15.6500	16.7500	15.6500	16.5000	+19.134%	3	45	-94.727%
2026-03-24	13.8500	13.8500	13.8500	13.8500	-2.807%	1	45	-93.718%
2026-03-23	14.2500	14.2500	14.2500	14.2500	+8.200%	1	44	-93.895%
2026-03-20	13.1700	13.1700	13.1700	13.1700	-10.102%	2	43	-93.394%
2026-03-19	15.0000	15.0000	14.6500	14.6500	-24.601%	12	41	-94.061%
2026-03-18	19.4300	19.4300	19.4300	19.4300	-10.171%	1	40	-95.522%
2026-03-13	21.6300	21.6300	21.6300	21.6300	+6.290%	1	39	-95.978%
2026-03-12	20.4500	20.4500	20.3500	20.3500	-8.375%	11	39	-95.725%
2026-03-10	20.4000	22.2100	20.4000	22.2100	+19.216%	2	30	-96.083%
2026-03-06	18.6700	18.7000	18.6300	18.6300	+7.254%	8	33	-95.330%
2026-03-05	17.6500	17.6500	17.1500	17.3700	-17.482%	36	32	-94.991%
2026-03-04	21.0500	21.0500	21.0500	21.0500	+4.726%	1	11	-95.867%
2026-03-03	20.5800	20.5800	20.0500	20.1000	-61.174%	7	10	-95.672%
2026-01-22	51.7700	51.7700	51.7700	51.7700	+14.384%	1	4	-98.319%
2026-01-12	45.5000	45.5000	45.2500	45.2600	+42.956%	6	5	-98.078%
2026-01-08	31.6600	31.6600	31.6600	31.6600	-6.053%	1	2	-97.252%
2026-01-06	35.5700	35.5700	33.7000	33.7000	-5.337%	2	1	-97.418%
2026-01-05	35.6000	35.6000	35.6000	35.6000	0.000%	1	1	-97.556%