Dark

BABA20261120C150
BABA Nov 20 2026 150.00 Call (BABA261120C00150000)
option OPRA

EOD

Oct 1, 2026

0.35000.000%(0.0000)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.4000	0.2000	0.3500	0.000%	84	7,807	0.000%
2026-09-30	0.3500	0.4000	0.3400	0.3500	-10.256%	117	7,760	0.000%
2026-09-29	0.4400	0.4400	0.3500	0.3900	-15.217%	21	7,844	-10.256%
2026-09-28	0.5400	0.5400	0.4600	0.4600	-14.815%	544	7,836	-23.913%
2026-09-25	0.7100	0.7700	0.5400	0.5400	-26.027%	2,323	7,515	-35.185%
2026-09-24	0.7500	0.7700	0.6400	0.7300	-3.947%	172	7,855	-52.055%
2026-09-23	1.0900	1.0900	0.7200	0.7600	-44.118%	1,060	7,863	-53.947%
2026-09-22	1.6000	2.1700	1.2900	1.3600	-11.688%	2,796	8,313	-74.265%
2026-09-21	1.3700	1.5500	1.1900	1.5400	+20.313%	1,196	8,761	-77.273%
2026-09-18	1.0600	1.3100	0.9300	1.2800	+58.025%	1,444	9,007	-72.656%
2026-09-17	0.7800	0.8200	0.6700	0.8100	+15.714%	43	9,065	-56.790%
2026-09-16	0.8900	0.8900	0.6800	0.7000	-21.348%	105	9,068	-50.000%
2026-09-15	0.9600	1.0200	0.8800	0.8900	0.000%	59	9,072	-60.674%
2026-09-14	0.8600	0.9200	0.7800	0.8900	+3.488%	221	9,054	-60.674%
2026-09-11	0.9100	1.0200	0.8600	0.8600	-3.371%	95	9,041	-59.302%
2026-09-10	1.0000	1.0000	0.8400	0.8900	-7.292%	338	9,003	-60.674%
2026-09-09	1.4200	1.4200	0.9600	0.9600	-33.333%	1,143	9,019	-63.542%
2026-09-08	1.5000	1.5000	1.3300	1.4400	-11.111%	84	9,436	-75.694%
2026-09-04	1.4300	1.6300	1.4200	1.6200	+14.894%	86	9,438	-78.395%
2026-09-03	1.2200	1.4100	1.1700	1.4100	+0.714%	2,265	9,438	-75.177%
2026-09-02	1.5000	1.5000	1.3500	1.4000	-10.256%	74	7,699	-75.000%
2026-09-01	1.7000	1.7000	1.5600	1.5600	-13.812%	143	7,640	-77.564%
2026-08-31	2.2700	2.2700	1.8100	1.8100	-26.423%	95	7,543	-80.663%
2026-08-28	2.7000	2.8500	2.4400	2.4600	+4.681%	1,656	7,553	-85.772%
2026-08-27	2.6500	2.6500	2.2000	2.3500	-24.920%	239	6,305	-85.106%
2026-08-26	2.9500	3.4500	2.8800	3.1300	+8.681%	66	6,171	-88.818%
2026-08-25	2.8900	3.0500	2.7400	2.8800	-2.041%	1,585	6,187	-87.847%
2026-08-24	2.6000	3.2800	2.4900	2.9400	-4.235%	1,977	6,190	-88.095%
2026-08-21	3.3500	3.7000	2.9900	3.0700	-38.229%	3,849	4,392	-88.599%
2026-08-20	3.0500	5.0100	3.0000	4.9700	-0.600%	172	1,167	-92.958%
2026-08-19	4.8500	5.3000	4.8500	5.0000	0.000%	48	1,167	-93.000%
2026-08-18	4.9200	5.2500	4.4900	5.0000	+23.457%	210	1,139	-93.000%
2026-08-17	4.0900	4.1400	3.8500	4.0500	+6.579%	102	1,007	-91.358%
2026-08-14	4.0000	4.2000	3.8000	3.8000	+8.571%	54	961	-90.789%
2026-08-13	4.1500	4.1500	3.4500	3.5000	-20.455%	117	964	-90.000%
2026-08-12	4.1500	4.4000	4.0000	4.4000	-16.981%	237	1,002	-92.045%
2026-08-11	5.2500	5.5500	5.2500	5.3000	-22.515%	9	886	-93.396%
2026-08-10	5.8300	7.0000	5.8300	6.8400	+18.957%	120	882	-94.883%
2026-08-07	5.4000	5.7500	5.4000	5.7500	+7.477%	77	816	-93.913%
2026-08-06	5.4500	5.5000	5.1500	5.3500	-10.833%	230	878	-93.458%
2026-08-05	6.8600	7.1000	6.0000	6.0000	-7.407%	33	886	-94.167%
2026-08-04	5.8500	6.8500	5.8000	6.4800	+5.366%	230	874	-94.599%
2026-08-03	5.8600	6.5500	5.8600	6.1500	+35.463%	57	761	-94.309%
2026-07-31	4.2000	4.7000	3.9500	4.5400	+41.875%	45	752	-92.291%
2026-07-30	2.8500	3.2000	2.8500	3.2000	+6.667%	8	736	-89.063%
2026-07-29	3.1000	3.3000	3.0000	3.0000	-9.091%	34	736	-88.333%
2026-07-28	3.4000	3.4000	3.3000	3.3000	+2.804%	75	736	-89.394%
2026-07-27	3.0000	3.3000	2.8800	3.2100	+8.814%	117	709	-89.097%
2026-07-24	2.8100	2.9700	2.7300	2.9500	-9.509%	183	695	-88.136%
2026-07-23	3.6000	3.6000	3.1700	3.2600	-17.468%	155	714	-89.264%
2026-07-22	3.7200	4.0000	3.7200	3.9500	-6.840%	41	772	-91.139%
2026-07-21	4.4000	4.5000	4.2400	4.2400	-15.538%	39	770	-91.745%
2026-07-20	4.3000	5.3400	4.2500	5.0200	+41.011%	25	760	-93.028%
2026-07-17	3.7300	3.7300	3.5500	3.5600	-15.238%	15	756	-90.169%
2026-07-16	4.6700	4.6700	4.2000	4.2000	-4.977%	55	755	-91.667%
2026-07-15	4.5500	5.4600	4.4200	4.4200	+28.863%	133	781	-92.081%
2026-07-14	3.1600	3.4300	3.1600	3.4300	-0.580%	21	704	-89.796%
2026-07-13	3.5500	3.5500	3.4500	3.4500	-5.995%	22	721	-89.855%
2026-07-10	3.5000	4.3500	3.5000	3.6700	+4.857%	80	737	-90.463%
2026-07-09	3.2000	3.5500	3.2000	3.5000	+11.111%	26	703	-90.000%
2026-07-08	2.4300	3.2500	2.4300	3.1500	+103.226%	65	727	-88.889%
2026-07-07	1.7000	1.7000	1.5500	1.5500	-3.125%	6	720	-77.419%
2026-07-06	1.6500	1.6500	1.5000	1.6000	+3.226%	153	724	-78.125%
2026-07-02	1.6200	1.6200	1.4200	1.5500	-13.889%	55	561	-77.419%
2026-07-01	1.8100	1.9100	1.5600	1.8000	+11.111%	21	561	-80.556%
2026-06-30	1.5800	1.6200	1.5700	1.6200	+9.459%	22	561	-78.395%
2026-06-29	1.4800	1.5600	1.4800	1.4800	-1.333%	53	539	-76.351%
2026-06-26	1.2400	1.5000	1.2400	1.5000	+4.895%	53	572	-76.667%
2026-06-25	1.5300	1.5300	1.4200	1.4300	-20.556%	16	544	-75.524%
2026-06-24	1.8500	1.9300	1.8000	1.8000	-18.552%	25	536	-80.556%
2026-06-23	2.1900	2.2100	2.1900	2.2100	-9.796%	6	550	-84.163%
2026-06-22	2.5900	2.5900	2.4500	2.4500	-6.489%	9	550	-85.714%
2026-06-18	2.6000	2.6200	2.6000	2.6200	-14.098%	25	567	-86.641%
2026-06-17	3.3000	3.3000	3.0000	3.0500	-17.568%	39	567	-88.525%
2026-06-16	3.3400	3.7000	3.2000	3.7000	-6.329%	68	559	-90.541%
2026-06-15	4.1000	4.2500	3.9500	3.9500	-1.496%	61	525	-91.139%
2026-06-12	4.0000	4.0500	3.9000	4.0100	+2.296%	40	520	-91.272%
2026-06-11	4.0000	4.0000	3.6100	3.9200	-17.992%	112	494	-91.071%
2026-06-10	5.2500	5.3000	4.7800	4.7800	-15.548%	5	450	-92.678%
2026-06-09	5.5200	5.6600	5.4500	5.6600	-3.248%	13	448	-93.816%
2026-06-08	6.2400	6.2400	5.8500	5.8500	-6.400%	9	439	-94.017%
2026-06-05	6.7500	6.7500	6.2500	6.2500	-19.562%	9	440	-94.400%
2026-06-04	8.3800	8.3800	7.7700	7.7700	-6.946%	5	445	-95.495%
2026-06-03	8.4500	8.4500	8.3500	8.3500	-15.486%	3	445	-95.808%
2026-06-02	10.5400	10.9000	9.8800	9.8800	+33.514%	5	444	-96.457%
2026-06-01	7.3700	7.7000	7.2500	7.4000	+6.475%	6	446	-95.270%
2026-05-29	6.9500	7.1500	6.9500	6.9500	-10.897%	16	443	-94.964%
2026-05-28	7.1500	7.8000	7.1500	7.8000	-11.364%	7	430	-95.513%
2026-05-27	8.8000	8.8000	8.8000	8.8000	-4.244%	1	428	-96.023%
2026-05-26	9.4000	9.4000	9.1900	9.1900	-3.770%	16	427	-96.192%
2026-05-22	9.5500	9.5500	9.5500	9.5500	0.000%	1	433	-96.335%
2026-05-21	8.9500	9.5500	8.9500	9.5500	-14.732%	130	319	-96.335%
2026-05-20	11.2000	11.2000	11.2000	11.2000	-4.274%	2	319	-96.875%
2026-05-19	11.8000	11.8000	11.7000	11.7000	+4.464%	2	317	-97.009%
2026-05-18	11.0200	11.2000	11.0000	11.2000	+2.004%	3	317	-96.875%
2026-05-15	10.6500	10.9800	10.6500	10.9800	-33.374%	12	317	-96.812%
2026-05-14	15.3200	16.5000	15.2900	16.4800	-8.597%	20	307	-97.876%
2026-05-13	17.1200	18.0800	16.6600	18.0300	+44.240%	54	283	-98.059%
2026-05-12	12.2000	12.5000	12.0000	12.5000	-9.091%	4	283	-97.200%
2026-05-11	13.7500	13.7500	13.7500	13.7500	-11.003%	200	283	-97.455%
2026-05-07	15.9000	16.0200	15.4500	15.4500	-3.135%	8	356	-97.735%
2026-05-06	15.7000	15.9500	15.3200	15.9500	+39.545%	222	364	-97.806%
2026-05-05	11.4300	11.4300	11.4300	11.4300	-3.950%	4	167	-96.938%
2026-05-04	12.0500	12.4000	11.9000	11.9000	+8.182%	11	163	-97.059%
2026-05-01	10.7500	11.0000	10.7500	11.0000	-0.272%	5	167	-96.818%
2026-04-30	11.0300	11.0300	11.0300	11.0300	+5.550%	2	167	-96.827%
2026-04-29	10.5800	11.1500	10.4500	10.4500	+1.456%	13	165	-96.651%
2026-04-28	10.3000	10.3000	10.3000	10.3000	-10.513%	1	163	-96.602%
2026-04-27	12.2500	12.2500	11.5100	11.5100	-11.462%	7	163	-96.959%
2026-04-24	12.9500	13.0000	12.9500	13.0000	+24.283%	11	157	-97.308%
2026-04-23	11.0000	11.0000	10.4500	10.4600	-21.353%	72	154	-96.654%
2026-04-22	13.3000	13.3000	13.3000	13.3000	+3.906%	1	151	-97.368%
2026-04-21	14.3000	14.3000	12.8000	12.8000	-17.419%	11	143	-97.266%
2026-04-20	15.5000	15.5000	15.5000	15.5000	+1.307%	16	143	-97.742%
2026-04-17	15.3000	15.3000	15.3000	15.3000	+4.437%	1	155	-97.712%
2026-04-16	15.5000	15.9000	14.6500	14.6500	+21.880%	23	154	-97.611%
2026-04-15	11.9000	12.2000	11.9000	12.0200	+14.476%	6	134	-97.088%
2026-04-14	10.5000	10.5000	10.5000	10.5000	+9.375%	8	133	-96.667%
2026-04-13	9.4300	9.6000	9.4300	9.6000	-9.177%	6	139	-96.354%
2026-04-10	10.5700	10.5700	10.5700	10.5700	+17.444%	1	133	-96.689%
2026-04-09	9.3000	9.3000	9.0000	9.0000	-5.263%	2	133	-96.111%
2026-04-08	9.4000	9.5000	9.4000	9.5000	+33.803%	14	132	-96.316%
2026-04-07	7.2700	7.2700	7.1000	7.1000	-10.127%	2	126	-95.070%
2026-04-02	7.9000	7.9000	7.9000	7.9000	-19.223%	1	126	-95.570%
2026-04-01	9.7800	9.7800	9.7800	9.7800	+10.259%	1	126	-96.421%
2026-03-30	8.8700	8.8700	8.8700	8.8700	+0.795%	1	125	-96.054%
2026-03-27	8.8000	8.8000	8.8000	8.8000	-7.757%	1	124	-96.023%
2026-03-26	9.5400	9.5400	9.5400	9.5400	-11.667%	1	124	-96.331%
2026-03-25	11.0700	11.0700	10.8000	10.8000	+9.868%	8	124	-96.759%
2026-03-23	10.1200	10.1200	9.6500	9.8300	+10.202%	6	126	-96.439%
2026-03-20	9.4100	9.4100	8.9200	8.9200	-8.041%	16	123	-96.076%
2026-03-19	8.7600	10.2500	8.7600	9.7000	-32.639%	31	119	-96.392%
2026-03-18	14.4000	14.4000	14.4000	14.4000	-0.690%	1	96	-97.569%
2026-03-17	15.6000	15.6000	14.5000	14.5000	-9.375%	2	96	-97.586%
2026-03-16	16.0000	16.0000	16.0000	16.0000	+8.108%	1	94	-97.813%
2026-03-13	15.6900	15.6900	14.8000	14.8000	-0.671%	2	94	-97.635%
2026-03-12	14.9000	14.9000	14.9000	14.9000	-3.247%	1	94	-97.651%
2026-03-11	15.4000	15.4000	15.4000	15.4000	-5.172%	3	93	-97.727%
2026-03-10	16.0000	16.2400	16.0000	16.2400	+23.592%	13	90	-97.845%
2026-03-06	13.1400	13.1400	13.1400	13.1400	+8.595%	1	78	-97.336%
2026-03-05	12.2200	12.2200	12.1000	12.1000	-12.128%	2	78	-97.107%
2026-03-04	14.0000	14.0000	13.7500	13.7700	-9.109%	15	78	-97.458%
2026-03-03	14.4000	15.3500	14.4000	15.1500	-11.919%	23	63	-97.690%
2026-03-02	16.9000	17.2000	16.9000	17.2000	-18.095%	4	61	-97.965%
2026-02-26	21.6500	22.1000	20.5600	21.0000	-13.580%	10	57	-98.333%
2026-02-25	23.8000	24.3000	23.8000	24.3000	-3.418%	18	38	-98.560%
2026-02-24	25.1600	25.1600	25.1600	25.1600	-2.820%	1	38	-98.609%
2026-02-20	25.9500	25.9500	25.8900	25.8900	-2.117%	2	38	-98.648%
2026-02-13	26.4500	26.4500	26.4500	26.4500	-8.541%	1	37	-98.677%
2026-02-12	28.9200	28.9200	28.9200	28.9200	-9.850%	1	37	-98.790%
2026-02-11	32.0800	32.0800	32.0800	32.0800	-0.650%	3	38	-98.909%
2026-02-09	32.2900	32.2900	32.2900	32.2900	-22.659%	1	41	-98.916%
2026-01-27	41.6000	41.7500	41.6000	41.7500	+12.231%	10	42	-99.162%
2026-01-26	37.2000	37.2000	37.2000	37.2000	-19.130%	1	42	-99.059%
2026-01-22	46.0000	46.0000	45.3000	46.0000	+31.805%	3	43	-99.239%
2026-01-21	34.9000	34.9000	34.9000	34.9000	+2.346%	2	46	-98.997%
2026-01-20	34.1000	34.1000	34.1000	34.1000	-1.159%	1	48	-98.974%
2026-01-16	33.9000	34.5000	33.7000	34.5000	-5.479%	4	43	-98.986%
2026-01-13	35.3000	36.5500	35.2500	36.5000	+0.968%	48	43	-99.041%
2026-01-12	31.2500	36.1500	31.2500	36.1500	+46.951%	21	23	-99.032%
2026-01-09	24.6000	24.6000	24.6000	24.6000	-9.625%	2	14	-98.577%
2026-01-08	27.2500	27.2500	27.2200	27.2200	+20.018%	3	12	-98.714%
2026-01-07	22.5000	23.0000	22.5000	22.6800	-12.937%	8	15	-98.457%
2026-01-06	27.6000	27.6000	26.0500	26.0500	-0.344%	2	11	-98.656%
2026-01-05	26.1400	26.1400	26.1400	26.1400	+19.252%	1	7	-98.661%
2025-12-31	21.9200	21.9200	21.9200	21.9200	-2.317%	1	7	-98.403%
2025-12-30	22.5700	22.5700	22.4400	22.4400	0.000%	7	7	-98.440%