Dark

BABA20261120C155
BABA Nov 20 2026 155.00 Call (BABA261120C00155000)
option OPRA

EOD

Oct 1, 2026

0.2800-3.448%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.2800	0.2800	0.2800	-3.448%	1	2,339	0.000%
2026-09-30	0.2700	0.2900	0.2700	0.2900	-6.452%	3	2,339	-3.448%
2026-09-29	0.3900	0.3900	0.2900	0.3100	-13.889%	63	2,338	-9.677%
2026-09-28	0.3500	0.3800	0.3400	0.3600	-12.195%	27	2,326	-22.222%
2026-09-25	0.4600	0.4600	0.4100	0.4100	-29.310%	13	2,341	-31.707%
2026-09-24	0.5100	0.6000	0.5100	0.5800	+1.754%	35	2,343	-51.724%
2026-09-23	0.7300	0.8000	0.5700	0.5700	-46.226%	28	2,376	-50.877%
2026-09-22	1.6000	1.6000	1.0000	1.0600	-10.169%	1,451	2,373	-73.585%
2026-09-21	1.0500	1.1800	0.9600	1.1800	+21.649%	519	2,430	-76.271%
2026-09-18	0.8100	1.0100	0.8100	0.9700	+83.019%	685	2,091	-71.134%
2026-09-17	0.5100	0.8000	0.5100	0.5300	-5.357%	13	1,981	-47.170%
2026-09-16	0.6000	0.6000	0.5300	0.5600	-24.324%	7	1,969	-50.000%
2026-09-15	0.7500	0.7600	0.7400	0.7400	+1.370%	3	1,968	-62.162%
2026-09-14	0.6300	0.7300	0.6300	0.7300	+4.286%	58	1,966	-61.644%
2026-09-11	0.7100	0.7100	0.7000	0.7000	0.000%	5	1,917	-60.000%
2026-09-10	0.6300	0.7300	0.6300	0.7000	+11.111%	185	1,917	-60.000%
2026-09-09	1.0200	1.0200	0.6300	0.6300	-47.500%	1,066	1,750	-55.556%
2026-09-08	1.1100	1.2000	1.0500	1.2000	-6.250%	28	2,753	-76.667%
2026-09-04	1.2200	1.3000	1.2200	1.2800	+19.626%	72	2,740	-78.125%
2026-09-03	0.9500	1.1000	0.9500	1.0700	-4.464%	182	2,740	-73.832%
2026-09-02	1.2200	1.2200	1.1000	1.1200	-11.811%	110	2,564	-75.000%
2026-09-01	1.4000	1.4000	1.2500	1.2700	-13.605%	26	2,457	-77.953%
2026-08-31	1.5300	1.5300	1.4700	1.4700	-27.228%	7	2,470	-80.952%
2026-08-28	2.1700	2.2300	2.0200	2.0200	+10.989%	17	2,473	-86.139%
2026-08-27	1.9900	1.9900	1.7800	1.8200	-28.346%	62	2,488	-84.615%
2026-08-26	2.7000	2.7000	2.5400	2.5400	+10.435%	19	2,462	-88.976%
2026-08-25	2.5200	2.5200	2.2800	2.3000	-11.538%	89	2,454	-87.826%
2026-08-24	2.2600	2.6700	2.0700	2.6000	-0.763%	2,269	2,422	-89.231%
2026-08-21	2.8000	3.0000	2.4600	2.6200	-34.500%	237	472	-89.313%
2026-08-20	2.8800	4.0000	2.8500	4.0000	+0.756%	17	498	-93.000%
2026-08-19	3.8000	4.1500	3.8000	3.9700	-1.975%	62	499	-92.947%
2026-08-18	4.1600	4.1600	3.8500	4.0500	+25.776%	72	496	-93.086%
2026-08-17	3.3000	3.3500	3.1600	3.2200	+4.545%	38	435	-91.304%
2026-08-14	3.3500	3.3500	3.0800	3.0800	+9.609%	194	430	-90.909%
2026-08-13	2.8100	2.8100	2.8100	2.8100	-17.353%	1	423	-90.036%
2026-08-12	3.4000	3.4000	3.4000	3.4000	-21.839%	3	422	-91.765%
2026-08-11	4.6600	4.6600	4.3500	4.3500	-21.622%	51	420	-93.563%
2026-08-10	4.8800	5.5500	4.8800	5.5500	+18.085%	123	424	-94.955%
2026-08-07	4.6500	4.7000	4.5000	4.7000	+9.302%	11	327	-94.043%
2026-08-06	4.3000	4.3100	4.2800	4.3000	-14.851%	131	324	-93.488%
2026-08-05	5.7000	5.8500	5.0500	5.0500	-10.935%	147	321	-94.455%
2026-08-04	5.7000	5.7000	5.5500	5.6700	+13.400%	11	257	-95.062%
2026-08-03	3.7000	5.4000	3.7000	5.0000	+36.986%	11	250	-94.400%
2026-07-31	3.5000	3.7700	3.5000	3.6500	+44.269%	17	249	-92.329%
2026-07-29	2.5300	2.5300	2.5300	2.5300	-8.333%	1	239	-88.933%
2026-07-28	2.6900	2.7700	2.6900	2.7600	+15.481%	39	238	-89.855%
2026-07-24	2.3900	2.3900	2.3900	2.3900	-11.152%	2	253	-88.285%
2026-07-23	2.8300	2.8300	2.6500	2.6900	-26.301%	95	252	-89.591%
2026-07-21	3.6000	3.6500	3.6000	3.6500	-18.889%	2	268	-92.329%
2026-07-20	3.6000	4.5000	3.4000	4.5000	+48.026%	60	266	-93.778%
2026-07-17	3.0500	3.0500	3.0400	3.0400	-22.051%	16	223	-90.789%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-1.763%	1	209	-92.821%
2026-07-15	3.8000	4.2000	3.8000	3.9700	+41.786%	15	209	-92.947%
2026-07-14	2.7300	2.8000	2.7300	2.8000	-0.356%	14	198	-90.000%
2026-07-13	2.8100	2.8100	2.8100	2.8100	-12.188%	1	185	-90.036%
2026-07-10	3.2000	3.2000	3.2000	3.2000	+9.589%	1	185	-91.250%
2026-07-09	2.8800	3.0300	2.8500	2.9200	-2.667%	130	186	-90.411%
2026-07-08	2.5800	3.0000	2.4100	3.0000	+130.769%	8	168	-90.667%
2026-07-07	1.4000	1.4000	1.3000	1.3000	-9.091%	3	162	-78.462%
2026-07-01	1.4300	1.4300	1.4300	1.4300	+16.260%	3	161	-80.420%
2026-06-30	1.2300	1.2300	1.2300	1.2300	-3.150%	5	161	-77.236%
2026-06-29	1.2100	1.3200	1.1800	1.2700	+4.959%	29	161	-77.953%
2026-06-26	1.3400	1.3400	1.1900	1.2100	-3.200%	8	144	-76.860%
2026-06-25	1.2700	1.2700	1.2500	1.2500	-20.382%	4	149	-77.600%
2026-06-24	1.5700	1.5700	1.5700	1.5700	-13.736%	1	147	-82.166%
2026-06-23	1.8200	1.8200	1.8200	1.8200	-18.018%	2	147	-84.615%
2026-06-22	2.1200	2.2200	2.1200	2.2200	+5.213%	3	146	-87.387%
2026-06-18	2.1100	2.1100	2.1100	2.1100	-25.177%	56	97	-86.730%
2026-06-16	2.8000	2.8600	2.8000	2.8200	-22.099%	5	97	-90.071%
2026-06-15	3.6200	3.6200	3.6200	3.6200	+14.921%	1	99	-92.265%
2026-06-11	3.3000	3.3000	3.0500	3.1500	-25.882%	12	98	-91.111%
2026-06-10	4.2500	4.2500	4.2500	4.2500	-12.371%	1	96	-93.412%
2026-06-09	5.2800	5.4000	4.7000	4.8500	-4.902%	5	96	-94.227%
2026-06-08	5.6000	5.6000	5.1000	5.1000	-7.273%	4	94	-94.510%
2026-06-05	6.3100	6.3100	5.5000	5.5000	-24.347%	14	95	-94.909%
2026-06-03	7.2700	7.2700	7.2700	7.2700	+14.488%	9	103	-96.149%
2026-06-01	6.5500	6.5500	6.3500	6.3500	+3.252%	3	98	-95.591%
2026-05-29	6.1500	6.1500	6.1500	6.1500	-3.150%	1	96	-95.447%
2026-05-28	6.3500	6.3500	6.3500	6.3500	-12.655%	16	96	-95.591%
2026-05-27	7.2700	7.2700	7.2700	7.2700	-13.452%	5	92	-96.149%
2026-05-22	8.1000	8.6000	8.1000	8.4000	+7.554%	7	97	-96.667%
2026-05-21	7.8500	8.1000	7.8000	7.8100	-19.067%	24	98	-96.415%
2026-05-20	9.8500	9.8500	9.6500	9.6500	-8.876%	15	98	-97.098%
2026-05-19	10.5900	10.5900	10.5900	10.5900	+11.474%	1	95	-97.356%
2026-05-18	10.0000	10.0000	9.5000	9.5000	+1.604%	4	95	-97.053%
2026-05-15	10.0000	10.0500	9.3500	9.3500	-36.177%	20	95	-97.005%
2026-05-14	14.8200	14.8200	14.6500	14.6500	-10.942%	5	86	-98.089%
2026-05-13	14.1600	16.4500	14.1500	16.4500	+51.334%	16	93	-98.298%
2026-05-12	10.8700	10.8700	10.8700	10.8700	-8.655%	10	93	-97.424%
2026-05-11	12.0000	12.0000	11.9000	11.9000	-11.852%	6	93	-97.647%
2026-05-08	13.5000	13.5000	13.5000	13.5000	-3.571%	5	95	-97.926%
2026-05-07	14.0000	14.6000	14.0000	14.0000	+7.692%	22	94	-98.000%
2026-05-06	13.0000	13.0000	13.0000	13.0000	+25.241%	1	88	-97.846%
2026-05-05	10.8400	10.8400	10.3800	10.3800	-3.889%	6	88	-97.303%
2026-05-04	10.8000	10.8000	10.8000	10.8000	+11.455%	1	86	-97.407%
2026-05-01	9.7000	9.7000	9.6900	9.6900	+8.268%	13	84	-97.110%
2026-04-29	8.9500	8.9500	8.9500	8.9500	-1.105%	1	84	-96.872%
2026-04-28	9.0500	9.0500	9.0500	9.0500	-22.318%	5	84	-96.906%
2026-04-24	11.6500	11.6500	11.6500	11.6500	+21.990%	1	84	-97.597%
2026-04-23	9.4500	9.6500	9.4500	9.5500	-20.944%	25	84	-97.068%
2026-04-22	12.0800	12.0800	12.0800	12.0800	-14.265%	1	80	-97.682%
2026-04-17	14.0900	14.0900	14.0900	14.0900	+4.758%	2	80	-98.013%
2026-04-16	13.2800	13.7300	13.2800	13.4500	+28.585%	7	80	-97.918%
2026-04-15	10.6000	10.6000	10.4600	10.4600	+8.958%	2	81	-97.323%
2026-04-14	9.3500	9.6000	9.3500	9.6000	+12.941%	5	79	-97.083%
2026-04-10	8.5000	8.5000	8.5000	8.5000	+10.104%	1	80	-96.706%
2026-04-09	8.0000	8.2300	7.7200	7.7200	-5.854%	7	79	-96.373%
2026-04-08	8.2000	8.2000	8.2000	8.2000	+14.685%	2	78	-96.585%
2026-04-02	7.1500	7.1500	7.1500	7.1500	-8.451%	20	96	-96.084%
2026-03-27	7.8100	7.8100	7.8100	7.8100	-8.333%	2	96	-96.415%
2026-03-26	8.5200	8.5200	8.5200	8.5200	+7.170%	5	97	-96.714%
2026-03-23	7.9500	7.9500	7.9500	7.9500	+2.581%	1	97	-96.478%
2026-03-20	8.5000	8.5500	7.7500	7.7500	-14.365%	20	97	-96.387%
2026-03-19	8.0000	9.0500	8.0000	9.0500	-30.385%	2	91	-96.906%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-0.307%	1	89	-97.846%
2026-03-17	13.9200	13.9200	13.0000	13.0400	-6.857%	5	88	-97.853%
2026-03-16	14.4700	14.4700	14.0000	14.0000	+3.704%	2	86	-98.000%
2026-03-11	13.7000	13.7000	13.5000	13.5000	-2.527%	3	84	-97.926%
2026-03-10	13.6200	13.8500	13.6200	13.8500	+20.435%	6	82	-97.978%
2026-03-09	11.5000	11.5000	11.5000	11.5000	-15.751%	1	77	-97.565%
2026-03-03	14.0100	14.0100	12.9500	13.6500	-11.133%	38	76	-97.949%
2026-03-02	15.3600	15.3600	15.3600	15.3600	-19.158%	1	57	-98.177%
2026-02-26	19.0000	19.0000	19.0000	19.0000	-10.588%	1	58	-98.526%
2026-02-25	21.2500	21.2500	21.2500	21.2500	-3.409%	1	58	-98.682%
2026-02-24	22.0000	22.0000	22.0000	22.0000	-8.486%	1	58	-98.727%
2026-02-20	22.1500	24.0400	22.1500	24.0400	-9.794%	2	57	-98.835%
2026-02-12	26.6500	26.6500	26.6500	26.6500	-10.118%	1	56	-98.949%
2026-02-11	29.6500	29.6600	29.6500	29.6500	-9.049%	5	55	-99.056%
2026-02-10	32.6500	32.6500	32.5500	32.6000	+24.523%	75	59	-99.141%
2026-02-05	26.1800	26.1800	26.1800	26.1800	-3.037%	5	28	-98.930%
2026-02-04	26.9500	27.0000	26.9500	27.0000	-26.431%	12	23	-98.963%
2026-01-29	36.7000	36.7000	36.7000	36.7000	+8.902%	6	26	-99.237%
2026-01-13	35.2700	35.2700	33.6000	33.7000	+0.507%	5	21	-99.169%
2026-01-12	33.3000	33.5500	33.3000	33.5300	+42.681%	12	22	-99.165%
2026-01-06	23.5200	23.5200	23.5000	23.5000	-9.685%	3	16	-98.809%
2026-01-05	26.0200	26.0200	26.0200	26.0200	+24.200%	12	1	-98.924%
2025-12-30	20.9500	20.9500	20.9500	20.9500	0.000%	1	1	-98.663%