Dark

BABA20261120C140
BABA Nov 20 2026 140.00 Call (BABA261120C00140000)
option OPRA

EOD

Oct 1, 2026

0.6600+3.125%(+0.0200)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6200	0.7300	0.5600	0.6600	+3.125%	91	12,476	0.000%
2026-09-30	0.7200	0.7500	0.6400	0.6400	-11.111%	97	12,418	+3.125%
2026-09-29	0.8400	0.8400	0.7100	0.7200	-13.253%	29	12,409	-8.333%
2026-09-28	0.9600	0.9600	0.8300	0.8300	-13.542%	90	12,409	-20.482%
2026-09-25	1.2100	1.2400	0.9600	0.9600	-26.718%	453	12,418	-31.250%
2026-09-24	1.4900	1.4900	1.1500	1.3100	-1.504%	166	12,051	-49.618%
2026-09-23	1.6900	1.6900	1.2800	1.3300	-42.174%	230	11,946	-50.376%
2026-09-22	3.0000	3.6000	2.2300	2.3000	-11.197%	1,131	11,888	-71.304%
2026-09-21	2.2900	2.6500	2.0200	2.5900	+28.218%	633	12,389	-74.517%
2026-09-18	1.5200	2.2100	1.5200	2.0200	+45.324%	2,375	12,079	-67.327%
2026-09-17	1.2200	1.3900	1.1500	1.3900	+6.923%	494	12,281	-52.518%
2026-09-16	1.2500	1.3000	1.1400	1.3000	-10.345%	56	12,384	-49.231%
2026-09-15	1.4400	1.7200	1.4400	1.4500	-3.333%	120	12,383	-54.483%
2026-09-14	1.4000	1.6300	1.4000	1.5000	+2.740%	113	12,276	-56.000%
2026-09-11	1.5400	1.6800	1.4600	1.4600	+0.690%	135	12,223	-54.795%
2026-09-10	1.5300	1.5300	1.3600	1.4500	-9.375%	55	12,139	-54.483%
2026-09-09	2.2600	2.2600	1.5900	1.6000	-33.333%	699	12,148	-58.750%
2026-09-08	2.4900	2.5000	2.1000	2.4000	-5.882%	182	12,425	-72.500%
2026-09-04	2.2800	2.6000	2.2800	2.5500	+13.333%	189	12,314	-74.118%
2026-09-03	1.9200	2.2800	1.8300	2.2500	+1.810%	10,147	12,314	-70.667%
2026-09-02	2.3500	2.3700	2.1100	2.2100	-7.917%	43	13,883	-70.136%
2026-09-01	2.4300	2.8400	2.2800	2.4000	-17.241%	433	13,862	-72.500%
2026-08-31	3.4500	3.4500	2.8000	2.9000	-26.582%	605	13,637	-77.241%
2026-08-28	3.5500	4.3900	3.5500	3.9500	+11.268%	49	14,141	-83.291%
2026-08-27	4.0000	4.0000	3.3400	3.5500	-25.263%	734	14,126	-81.408%
2026-08-26	4.3500	5.0000	4.3500	4.7500	+10.465%	37	14,428	-86.105%
2026-08-25	4.2500	4.6000	4.0200	4.3000	-5.286%	457	14,423	-84.651%
2026-08-24	3.9000	4.8300	3.7500	4.5400	-0.220%	1,594	14,247	-85.463%
2026-08-21	5.6300	5.6300	4.5500	4.5500	-36.981%	11,399	12,978	-85.495%
2026-08-20	5.3500	7.8500	4.7000	7.2200	-2.432%	545	3,433	-90.859%
2026-08-19	7.3300	7.7000	7.2500	7.4000	-0.538%	113	3,417	-91.081%
2026-08-18	7.0000	7.5500	6.8000	7.4400	+24.000%	108	3,444	-91.129%
2026-08-17	6.1500	6.5000	5.8500	6.0000	-0.166%	109	3,381	-89.000%
2026-08-14	5.7500	6.2000	5.6400	6.0100	+14.695%	9	3,386	-89.018%
2026-08-13	6.0000	6.0000	5.2000	5.2400	-20.000%	195	3,386	-87.405%
2026-08-12	6.8500	6.8500	6.1000	6.5500	-15.484%	81	3,392	-89.924%
2026-08-11	8.2500	8.3500	7.6500	7.7500	-20.513%	2,372	3,392	-91.484%
2026-08-10	8.5000	9.8900	8.5000	9.7500	+16.071%	71	1,489	-93.231%
2026-08-07	8.0500	8.5000	8.0000	8.4000	+7.692%	127	1,468	-92.143%
2026-08-06	8.0000	8.0000	7.6500	7.8000	-13.333%	125	1,403	-91.538%
2026-08-05	9.8500	10.0000	8.7000	9.0000	-4.863%	101	1,455	-92.667%
2026-08-04	8.0000	9.4600	8.0000	9.4600	+9.364%	259	1,441	-93.023%
2026-08-03	8.2000	9.4500	8.2000	8.6500	+29.104%	221	1,346	-92.370%
2026-07-31	5.9000	6.8000	5.9000	6.7000	+55.814%	158	1,280	-90.149%
2026-07-30	4.3000	4.3000	4.3000	4.3000	-14.000%	11	1,332	-84.651%
2026-07-29	4.6100	5.0000	4.6100	5.0000	+0.806%	8	1,332	-86.800%
2026-07-28	5.0000	5.0000	4.9600	4.9600	+5.757%	5	1,328	-86.694%
2026-07-27	4.6900	4.6900	4.6900	4.6900	+13.012%	10	1,328	-85.928%
2026-07-24	4.2500	4.2900	3.9500	4.1500	-10.753%	23	1,328	-84.096%
2026-07-23	4.9500	4.9500	4.6500	4.6500	-18.421%	35	1,328	-85.806%
2026-07-22	5.7000	5.7000	5.7000	5.7000	-6.557%	10	1,323	-88.421%
2026-07-21	6.2500	6.2500	6.1000	6.1000	-15.042%	45	1,313	-89.180%
2026-07-20	6.5000	7.5000	6.2300	7.1800	+39.417%	28	1,305	-90.808%
2026-07-17	4.8000	5.3500	4.8000	5.1500	-21.374%	126	1,315	-87.184%
2026-07-16	6.7500	6.7500	6.5500	6.5500	+3.968%	26	1,249	-89.924%
2026-07-15	7.0700	7.6200	6.3000	6.3000	+34.043%	127	1,240	-89.524%
2026-07-14	4.7800	4.8100	4.6900	4.7000	-3.491%	10	1,244	-85.957%
2026-07-13	4.9300	4.9300	4.8500	4.8700	-17.458%	7	1,241	-86.448%
2026-07-10	5.6100	5.9000	5.6100	5.9000	+22.917%	3	1,240	-88.814%
2026-07-09	4.3000	4.9600	4.3000	4.8000	+5.495%	7	1,240	-86.250%
2026-07-08	3.8000	4.5500	3.8000	4.5500	+93.617%	30	1,237	-85.495%
2026-07-06	2.2000	2.3500	2.2000	2.3500	+10.329%	7	1,214	-71.915%
2026-07-02	2.2700	2.2700	2.0300	2.1300	-18.702%	9	1,214	-69.014%
2026-07-01	2.6200	2.7000	2.6200	2.6200	+17.489%	22	1,214	-74.809%
2026-06-30	2.0000	2.2300	2.0000	2.2300	-2.620%	13	1,219	-70.404%
2026-06-29	2.2500	2.2900	1.9700	2.2900	+13.930%	13	1,208	-71.179%
2026-06-26	2.0000	2.1400	1.9900	2.0100	-0.495%	29	1,210	-67.164%
2026-06-25	2.3200	2.3200	2.0200	2.0200	-25.185%	66	1,196	-67.327%
2026-06-24	2.7000	2.7000	2.7000	2.7000	-10.000%	1	1,213	-75.556%
2026-06-23	3.0500	3.0500	3.0000	3.0000	-13.043%	7	1,212	-78.000%
2026-06-22	3.4600	3.5700	3.3000	3.4500	-5.220%	11	1,217	-80.870%
2026-06-18	3.2000	3.8500	3.2000	3.6400	-7.614%	68	1,171	-81.868%
2026-06-17	4.4500	4.4500	3.9400	3.9400	-17.053%	41	1,171	-83.249%
2026-06-16	4.7800	4.9000	4.5000	4.7500	-12.844%	18	1,170	-86.105%
2026-06-15	5.5000	5.7300	5.4500	5.4500	-0.909%	4	1,164	-87.890%
2026-06-12	5.5300	5.5300	5.5000	5.5000	-0.181%	11	1,162	-88.000%
2026-06-11	5.2500	5.5100	5.0400	5.5100	-12.540%	16	1,161	-88.022%
2026-06-10	7.1000	7.1000	6.2000	6.3000	-16.223%	42	1,155	-89.524%
2026-06-09	8.4500	8.4500	7.2000	7.5200	-6.000%	15	1,164	-91.223%
2026-06-08	8.6500	8.6500	8.0000	8.0000	-6.433%	41	1,151	-91.750%
2026-06-05	9.5000	9.5000	8.5500	8.5500	-17.630%	63	1,154	-92.281%
2026-06-04	10.7500	10.7500	10.2000	10.3800	-4.858%	31	1,177	-93.642%
2026-06-03	10.9800	10.9800	10.9100	10.9100	-16.718%	11	1,182	-93.951%
2026-06-02	12.5400	14.5200	12.5400	13.1000	+28.431%	60	1,171	-94.962%
2026-06-01	9.6500	10.2000	9.6500	10.2000	+10.870%	13	1,133	-93.529%
2026-05-29	9.7000	9.7000	9.2000	9.2000	-13.208%	16	1,123	-92.826%
2026-05-28	9.4600	10.6000	9.4600	10.6000	-3.636%	9	1,119	-93.774%
2026-05-27	11.5500	11.5500	11.0000	11.0000	-9.166%	172	1,117	-94.000%
2026-05-26	12.1000	12.1100	12.1000	12.1100	-2.339%	83	1,117	-94.550%
2026-05-22	12.0100	12.6500	12.0100	12.4000	-3.876%	225	1,330	-94.677%
2026-05-21	12.0000	12.9000	11.8000	12.9000	-12.245%	114	1,397	-94.884%
2026-05-20	15.2500	15.2500	13.8200	14.7000	-3.922%	288	1,397	-95.510%
2026-05-19	15.3000	15.3000	15.3000	15.3000	+5.155%	1	1,010	-95.686%
2026-05-18	14.6500	14.7000	14.3000	14.5500	+1.042%	208	1,010	-95.464%
2026-05-15	15.2500	15.2500	14.0000	14.4000	-29.790%	76	1,010	-95.417%
2026-05-14	19.8500	21.2000	17.6500	20.5100	-11.212%	56	1,007	-96.782%
2026-05-13	19.5000	23.1000	19.5000	23.1000	+48.744%	59	956	-97.143%
2026-05-12	16.0000	16.0000	15.2500	15.5300	-8.647%	23	956	-95.750%
2026-05-11	18.2500	18.2500	16.6000	17.0000	-10.526%	54	956	-96.118%
2026-05-08	18.9000	19.2000	18.9000	19.0000	-5.000%	27	955	-96.526%
2026-05-07	20.9000	20.9000	20.0000	20.0000	+2.302%	36	941	-96.700%
2026-05-06	17.4500	19.5500	17.4500	19.5500	+30.333%	725	927	-96.624%
2026-05-04	15.0000	15.0000	15.0000	15.0000	+8.696%	1	217	-95.600%
2026-04-29	13.8000	13.8000	13.8000	13.8000	+2.222%	1	216	-95.217%
2026-04-28	13.3500	13.5000	13.3400	13.5000	-9.396%	7	216	-95.111%
2026-04-27	14.9000	14.9000	14.9000	14.9000	-6.875%	2	215	-95.570%
2026-04-24	16.0000	16.0000	16.0000	16.0000	+11.498%	1	213	-95.875%
2026-04-23	14.2500	14.3500	13.6500	14.3500	-15.089%	76	213	-95.401%
2026-04-22	16.7600	16.9000	16.7600	16.9000	+2.736%	6	166	-96.095%
2026-04-21	18.9000	18.9000	16.4500	16.4500	-14.634%	2	165	-95.988%
2026-04-20	19.2700	19.2700	19.2700	19.2700	-4.840%	1	164	-96.575%
2026-04-17	19.9000	21.2000	19.9000	20.2500	+8.521%	23	165	-96.741%
2026-04-16	19.0400	19.0400	18.6600	18.6600	+22.041%	8	162	-96.463%
2026-04-15	15.2900	15.2900	15.2900	15.2900	+5.086%	1	166	-95.683%
2026-04-14	15.0000	15.0000	14.5500	14.5500	+5.435%	4	167	-95.464%
2026-04-10	13.8000	13.8000	13.8000	13.8000	+11.022%	4	170	-95.217%
2026-04-08	12.7100	12.7100	12.4300	12.4300	+21.268%	21	170	-94.690%
2026-04-07	10.2500	10.2500	10.2500	10.2500	-5.963%	2	161	-93.561%
2026-04-06	10.9000	10.9000	10.9000	10.9000	-12.379%	55	159	-93.945%
2026-03-31	12.4400	12.4400	12.4400	12.4400	+7.427%	5	107	-94.695%
2026-03-27	11.4500	11.5800	11.4500	11.5800	-6.235%	6	105	-94.301%
2026-03-26	12.7900	12.7900	12.3500	12.3500	+2.917%	3	99	-94.656%
2026-03-24	12.0000	12.0000	12.0000	12.0000	+6.195%	1	99	-94.500%
2026-03-20	12.5000	12.5000	11.3000	11.3000	-11.511%	23	99	-94.159%
2026-03-19	11.6500	13.1100	11.6500	12.7700	-27.853%	4	90	-94.832%
2026-03-18	18.2500	18.2500	17.7000	17.7000	-4.685%	12	91	-96.271%
2026-03-17	19.4100	19.4100	18.5700	18.5700	-2.160%	5	90	-96.446%
2026-03-16	19.8000	19.8000	18.9800	18.9800	-4.862%	9	88	-96.523%
2026-03-10	18.3000	19.9500	18.3000	19.9500	+19.820%	2	89	-96.692%
2026-03-06	16.0000	16.7000	16.0000	16.6500	+7.767%	5	87	-96.036%
2026-03-05	15.3300	15.5000	15.3300	15.4500	-10.951%	61	85	-95.728%
2026-03-04	17.3500	17.3500	17.3500	17.3500	-5.191%	4	57	-96.196%
2026-03-03	18.6800	19.3000	17.9500	18.3000	-14.085%	45	53	-96.393%
2026-03-02	21.1000	21.3000	21.1000	21.3000	-9.746%	2	14	-96.901%
2026-02-27	23.6000	23.6000	23.6000	23.6000	-7.632%	1	13	-97.203%
2026-02-26	25.5500	25.5500	25.5500	25.5500	-17.314%	1	13	-97.417%
2026-02-19	30.9000	30.9000	30.9000	30.9000	-38.434%	1	12	-97.864%
2026-01-22	51.6000	51.6000	50.1900	50.1900	+18.934%	9	11	-98.685%
2026-01-13	42.2500	42.2500	42.1500	42.2000	-0.236%	16	19	-98.436%
2026-01-12	40.3000	42.3500	40.3000	42.3000	+41.946%	3	12	-98.440%
2026-01-09	29.8000	29.8000	29.8000	29.8000	-10.778%	1	12	-97.785%
2026-01-05	31.2000	33.4000	31.2000	33.4000	+28.858%	9	1	-98.024%
2025-12-31	25.8500	25.9200	25.8500	25.9200	-5.745%	2	1	-97.454%
2025-12-29	27.5000	27.5000	27.5000	27.5000	0.000%	1	1	-97.600%