Dark

BABA20261120C145
BABA Nov 20 2026 145.00 Call (BABA261120C00145000)
option OPRA

EOD

Oct 1, 2026

0.4200-10.638%(-0.0500)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5100	0.5200	0.4200	0.4200	-10.638%	29	1,987	0.000%
2026-09-30	0.5000	0.5000	0.4700	0.4700	-14.545%	13	1,989	-10.638%
2026-09-29	0.5800	0.5800	0.5100	0.5500	-17.910%	29	1,988	-23.636%
2026-09-28	0.6300	0.6700	0.6100	0.6700	-4.286%	11	1,993	-37.313%
2026-09-25	0.9000	0.9200	0.7000	0.7000	-27.835%	44	1,997	-40.000%
2026-09-24	0.9500	1.0500	0.8500	0.9700	-2.020%	36	1,995	-56.701%
2026-09-23	1.2400	1.2400	0.9700	0.9900	-45.304%	344	2,015	-57.576%
2026-09-22	2.7300	2.7300	1.6800	1.8100	-9.500%	934	1,812	-76.796%
2026-09-21	1.7800	2.0000	1.5500	2.0000	+25.000%	784	2,198	-79.000%
2026-09-18	1.3300	1.7000	1.2000	1.6000	+66.667%	147	2,073	-73.750%
2026-09-17	0.9500	0.9900	0.8800	0.9600	+9.091%	7	1,995	-56.250%
2026-09-16	1.0500	1.0500	0.8800	0.8800	-23.478%	39	1,991	-52.273%
2026-09-15	1.1600	1.4000	1.1400	1.1500	-2.542%	24	1,996	-63.478%
2026-09-14	1.0800	1.2500	1.0800	1.1800	+1.724%	177	1,979	-64.407%
2026-09-11	1.2300	1.2500	1.1600	1.1600	+2.655%	18	1,927	-63.793%
2026-09-10	1.1000	1.1400	1.0500	1.1300	-12.403%	37	1,926	-62.832%
2026-09-09	1.7800	1.7800	1.2600	1.2900	-31.746%	750	1,907	-67.442%
2026-09-08	1.8200	1.8900	1.6700	1.8900	-5.500%	23	2,072	-77.778%
2026-09-04	1.8700	2.0000	1.8700	2.0000	+13.636%	3	2,059	-79.000%
2026-09-03	1.5400	1.8000	1.5000	1.7600	+2.326%	785	2,059	-76.136%
2026-09-02	1.8600	1.8600	1.6700	1.7200	-12.690%	31	1,839	-75.581%
2026-09-01	2.0000	2.1400	1.9300	1.9700	-13.216%	9	1,847	-78.680%
2026-08-31	2.5500	2.6200	2.2700	2.2700	-29.063%	94	1,845	-81.498%
2026-08-28	3.2500	3.4500	3.1000	3.2000	+15.942%	118	1,875	-86.875%
2026-08-27	3.2000	3.2000	2.6900	2.7600	-27.368%	77	1,784	-84.783%
2026-08-26	3.6000	4.0000	3.5500	3.8000	+5.556%	155	1,779	-88.947%
2026-08-25	3.4000	3.7500	3.4000	3.6000	+2.857%	29	1,756	-88.333%
2026-08-24	3.0000	4.0000	3.0000	3.5000	-5.405%	1,605	1,734	-88.000%
2026-08-21	4.4000	4.5000	3.7000	3.7000	-40.323%	238	341	-88.649%
2026-08-20	4.2700	6.2000	3.9000	6.2000	+0.813%	71	319	-93.226%
2026-08-19	5.9500	6.3500	5.9500	6.1500	+1.653%	13	288	-93.171%
2026-08-18	6.1500	6.1500	5.8200	6.0500	+23.469%	27	293	-93.058%
2026-08-17	5.2500	5.2500	4.9000	4.9000	+2.083%	8	283	-91.429%
2026-08-14	5.0000	5.0000	4.8000	4.8000	+11.628%	22	275	-91.250%
2026-08-13	4.7300	4.7300	4.3000	4.3000	-17.625%	66	274	-90.233%
2026-08-12	5.2200	5.2200	5.2100	5.2200	-18.692%	3	275	-91.954%
2026-08-11	6.2500	6.7800	6.2500	6.4200	-18.734%	19	274	-93.458%
2026-08-10	7.1800	7.9000	7.1800	7.9000	+15.160%	6	288	-94.684%
2026-08-07	6.4700	6.8600	6.4700	6.8600	+8.889%	2	289	-93.878%
2026-08-06	6.5500	6.5500	6.3000	6.3000	-20.954%	22	289	-93.333%
2026-08-05	7.9700	7.9700	7.9700	7.9700	-0.994%	8	280	-94.730%
2026-08-04	7.0200	8.0500	6.9800	8.0500	+9.973%	14	272	-94.783%
2026-08-03	6.7000	8.3000	6.7000	7.3200	+34.312%	64	266	-94.262%
2026-07-31	4.8000	5.5400	4.8000	5.4500	+40.464%	20	269	-92.294%
2026-07-30	3.6000	3.9000	3.6000	3.8800	-4.433%	3	279	-89.175%
2026-07-28	4.1000	4.1000	4.0600	4.0600	+17.681%	2	277	-89.655%
2026-07-24	3.6000	3.6000	3.2800	3.4500	-11.538%	166	278	-87.826%
2026-07-23	4.3000	4.3000	3.8600	3.9000	-12.752%	72	288	-89.231%
2026-07-22	4.5600	4.5700	4.4600	4.4700	-12.353%	30	298	-90.604%
2026-07-21	5.1000	5.1000	5.1000	5.1000	-19.685%	1	297	-91.765%
2026-07-20	5.2000	6.4500	5.0000	6.3500	+51.190%	20	298	-93.386%
2026-07-17	4.4000	4.4000	4.2000	4.2000	-23.775%	7	311	-90.000%
2026-07-16	5.7000	5.7000	5.5100	5.5100	+0.182%	16	312	-92.377%
2026-07-15	5.7700	6.5000	5.4500	5.5000	+42.857%	38	305	-92.364%
2026-07-14	4.1300	4.1300	3.8500	3.8500	-1.282%	6	294	-89.091%
2026-07-13	4.1800	4.2000	3.9000	3.9000	-3.704%	6	288	-89.231%
2026-07-09	3.9000	4.2000	3.9000	4.0500	+3.846%	40	283	-89.630%
2026-07-08	2.9300	3.9000	2.9300	3.9000	+105.263%	78	264	-89.231%
2026-07-07	1.9600	2.2600	1.8500	1.9000	-1.042%	52	293	-77.895%
2026-07-06	1.8800	2.4600	1.8800	1.9200	+12.281%	60	272	-78.125%
2026-07-02	1.8500	1.8500	1.7100	1.7100	-22.973%	3	226	-75.439%
2026-07-01	2.2100	2.2500	2.1700	2.2200	+17.460%	178	226	-81.081%
2026-06-30	1.7300	2.0100	1.7300	1.8900	+5.000%	6	218	-77.778%
2026-06-29	1.9000	1.9000	1.7000	1.8000	+9.756%	56	220	-76.667%
2026-06-26	1.7000	1.7000	1.6400	1.6400	-4.094%	11	209	-74.390%
2026-06-25	2.2700	2.2700	1.7100	1.7100	-12.755%	6	213	-75.439%
2026-06-24	2.3100	2.3100	1.9600	1.9600	-24.031%	4	213	-78.571%
2026-06-23	2.5800	2.5800	2.5800	2.5800	-16.774%	3	212	-83.721%
2026-06-18	2.9500	3.1000	2.9500	3.1000	-12.676%	8	209	-86.452%
2026-06-17	4.0500	4.0500	3.5500	3.5500	-8.974%	11	209	-88.169%
2026-06-16	4.1300	4.1300	3.8000	3.9000	-21.212%	7	206	-89.231%
2026-06-15	4.9500	4.9500	4.9500	4.9500	+13.793%	1	203	-91.515%
2026-06-11	4.4000	4.4000	4.3500	4.3500	-28.099%	4	202	-90.345%
2026-06-10	6.0000	6.0500	6.0000	6.0500	-9.023%	6	199	-93.058%
2026-06-09	6.9000	6.9000	6.5000	6.6500	-2.493%	8	197	-93.684%
2026-06-08	7.2000	7.2000	6.8200	6.8200	-24.222%	2	196	-93.842%
2026-06-04	9.0000	9.0000	9.0000	9.0000	-20.844%	1	197	-95.333%
2026-06-02	11.2300	11.3800	11.2300	11.3700	+33.765%	23	197	-96.306%
2026-06-01	8.5000	8.5000	8.5000	8.5000	+5.985%	10	188	-95.059%
2026-05-29	7.9000	8.4000	7.9000	8.0200	-6.199%	104	198	-94.763%
2026-05-28	8.4000	8.5500	8.4000	8.5500	-9.524%	20	198	-95.088%
2026-05-27	9.5000	9.5500	9.4500	9.4500	-12.093%	29	199	-95.556%
2026-05-22	10.8000	10.8500	10.7500	10.7500	-1.826%	41	186	-96.093%
2026-05-21	10.7000	10.9500	10.7000	10.9500	-13.095%	39	181	-96.164%
2026-05-20	12.6200	13.5000	12.6000	12.6000	-6.942%	27	181	-96.667%
2026-05-19	14.1500	14.1500	13.5400	13.5400	+5.781%	2	159	-96.898%
2026-05-18	12.6400	12.8000	12.6400	12.8000	+4.832%	2	159	-96.719%
2026-05-15	12.2100	12.2100	12.2100	12.2100	-32.355%	1	159	-96.560%
2026-05-14	16.1400	18.0500	16.1400	18.0500	-9.750%	3	158	-97.673%
2026-05-13	19.2000	20.9500	18.9200	20.0000	+33.333%	24	162	-97.900%
2026-05-11	15.5500	15.5500	15.0000	15.0000	-19.786%	20	162	-97.200%
2026-05-08	18.7000	18.7000	18.7000	18.7000	+6.250%	100	152	-97.754%
2026-05-07	18.9500	18.9500	17.6000	17.6000	+0.571%	2	112	-97.614%
2026-05-06	17.0000	17.6200	16.6400	17.5000	+22.980%	27	111	-97.600%
2026-05-04	14.2300	14.2300	14.2300	14.2300	+15.691%	5	87	-97.048%
2026-04-29	12.3000	12.3000	12.3000	12.3000	+3.797%	1	84	-96.585%
2026-04-28	11.9000	11.9000	11.8500	11.8500	-11.896%	2	84	-96.456%
2026-04-24	13.4500	13.4500	13.4500	13.4500	+8.468%	3	83	-96.877%
2026-04-23	12.5000	12.5000	12.3500	12.4000	-12.057%	32	80	-96.613%
2026-04-21	14.2000	14.2000	14.1000	14.1000	-19.429%	25	88	-97.021%
2026-04-20	17.0000	17.5000	16.6500	17.5000	-2.235%	4	88	-97.600%
2026-04-17	18.7500	18.7500	17.9000	17.9000	+4.373%	41	91	-97.654%
2026-04-16	16.0700	17.1500	15.2000	17.1500	+26.103%	11	75	-97.551%
2026-04-15	13.6000	13.6000	13.6000	13.6000	+21.212%	1	82	-96.912%
2026-04-09	11.2200	11.2200	11.2200	11.2200	+5.849%	1	82	-96.257%
2026-04-08	10.3500	10.6000	10.3500	10.6000	+11.579%	71	82	-96.038%
2026-04-06	9.5000	9.5000	9.5000	9.5000	-11.215%	2	102	-95.579%
2026-03-31	10.2500	10.7000	10.2500	10.7000	+5.315%	21	100	-96.075%
2026-03-27	10.5000	10.5500	10.1600	10.1600	-19.044%	52	80	-95.866%
2026-03-25	12.5400	12.5500	12.5400	12.5500	+19.524%	2	38	-96.653%
2026-03-24	10.5000	10.5000	10.5000	10.5000	-3.226%	1	36	-96.000%
2026-03-20	10.8500	10.8500	10.8500	10.8500	-4.825%	1	36	-96.129%
2026-03-19	10.6500	11.4000	10.3700	11.4000	-30.233%	6	37	-96.316%
2026-03-17	16.3400	16.3400	16.3400	16.3400	-7.579%	3	37	-97.430%
2026-03-10	17.6800	17.6800	17.6800	17.6800	+20.848%	1	37	-97.624%
2026-03-06	14.6300	14.6300	14.6300	14.6300	+4.875%	1	37	-97.129%
2026-03-05	14.2800	14.2800	13.9500	13.9500	-9.709%	2	37	-96.989%
2026-03-04	15.6500	15.6500	15.4500	15.4500	-3.135%	9	37	-97.282%
2026-03-03	16.2000	16.2000	15.9500	15.9500	-17.057%	8	31	-97.367%
2026-03-02	19.2300	19.2300	19.2300	19.2300	-10.350%	2	29	-97.816%
2026-02-27	21.1500	21.4500	21.1500	21.4500	-6.941%	19	30	-98.042%
2026-02-26	22.9000	23.0500	22.9000	23.0500	-18.580%	3	24	-98.178%
2026-02-20	28.3000	28.3100	28.3000	28.3100	-0.457%	2	21	-98.516%
2026-02-19	28.8800	28.8800	28.4400	28.4400	-5.232%	7	20	-98.523%
2026-02-17	30.0100	30.0100	30.0100	30.0100	+2.950%	1	20	-98.600%
2026-02-13	28.9000	29.1500	28.9000	29.1500	-38.110%	6	19	-98.559%
2026-01-29	47.1000	47.1000	47.1000	47.1000	+5.134%	1	19	-99.108%
2026-01-28	44.8000	44.8000	44.8000	44.8000	+82.114%	17	18	-99.063%
2025-12-30	24.8500	24.8500	24.6000	24.6000	0.000%	2	1	-98.293%