Dark

BABA20261120C160
BABA Nov 20 2026 160.00 Call (BABA261120C00160000)
option OPRA

EOD

Oct 1, 2026

0.20000.000%(0.0000)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2200	0.2000	0.2000	0.000%	275	59,526	0.000%
2026-09-30	0.2400	0.2500	0.2000	0.2000	-13.043%	111	59,473	0.000%
2026-09-29	0.2600	0.2600	0.2200	0.2300	-17.857%	252	59,366	-13.043%
2026-09-28	0.3200	0.3200	0.2600	0.2800	-20.000%	285	59,488	-28.571%
2026-09-25	0.4500	0.4500	0.3200	0.3500	-16.667%	120	59,258	-42.857%
2026-09-24	0.4200	0.4900	0.3800	0.4200	-10.638%	114	59,195	-52.381%
2026-09-23	0.6400	0.6400	0.4500	0.4700	-44.048%	459	59,255	-57.447%
2026-09-22	1.2500	1.2500	0.7700	0.8400	-8.696%	1,798	59,062	-76.190%
2026-09-21	0.8100	0.9400	0.7200	0.9200	+24.324%	893	60,390	-78.261%
2026-09-18	0.5500	0.8200	0.5500	0.7400	+39.623%	644	60,472	-72.973%
2026-09-17	0.4400	0.5300	0.4200	0.5300	+15.217%	68	60,656	-62.264%
2026-09-16	0.4900	0.5500	0.4400	0.4600	-16.364%	245	60,599	-56.522%
2026-09-15	0.5100	0.6500	0.5100	0.5500	-1.786%	300	60,547	-63.636%
2026-09-14	0.5400	0.6500	0.4800	0.5600	+5.660%	1,094	60,414	-64.286%
2026-09-11	0.5400	0.6700	0.5300	0.5300	-3.636%	88	59,369	-62.264%
2026-09-10	0.5700	0.6100	0.5300	0.5500	-16.667%	429	59,316	-63.636%
2026-09-09	0.8500	0.9200	0.6200	0.6600	-31.959%	1,592	59,380	-69.697%
2026-09-08	0.9000	0.9800	0.8600	0.9700	-7.619%	779	60,584	-79.381%
2026-09-04	0.9000	1.0700	0.9000	1.0500	+7.143%	386	60,584	-80.952%
2026-09-03	0.7600	0.9800	0.6300	0.9800	+8.889%	361	60,584	-79.592%
2026-09-02	0.9600	1.0000	0.8800	0.9000	-19.643%	228	60,596	-77.778%
2026-09-01	1.1000	1.1400	1.0000	1.1200	-5.882%	153	60,587	-82.143%
2026-08-31	1.4200	1.4200	1.1600	1.1900	-27.879%	439	60,562	-83.193%
2026-08-28	1.6500	1.8700	1.6200	1.6500	+3.125%	204	60,566	-87.879%
2026-08-27	1.7100	1.7900	1.4600	1.6000	-24.528%	1,265	60,643	-87.500%
2026-08-26	2.0000	2.3000	1.9100	2.1200	+8.718%	679	60,636	-90.566%
2026-08-25	1.9300	2.0500	1.8000	1.9500	-3.465%	441	61,000	-89.744%
2026-08-24	1.9000	2.3400	1.5600	2.0200	-0.493%	10,978	57,698	-90.099%
2026-08-21	2.1500	2.5000	1.9900	2.0300	-33.876%	76,392	57,572	-90.148%
2026-08-20	2.0400	3.1800	2.0400	3.0700	-4.063%	223	1,612	-93.485%
2026-08-19	3.3000	3.4200	3.2000	3.2000	-3.030%	23	1,685	-93.750%
2026-08-18	3.3000	3.4000	3.0500	3.3000	+24.060%	96	1,676	-93.939%
2026-08-17	2.7000	2.8000	2.6300	2.6600	+4.724%	227	1,632	-92.481%
2026-08-14	2.7300	2.7300	2.5400	2.5400	+10.435%	213	1,581	-92.126%
2026-08-13	2.5600	2.5800	2.2900	2.3000	-19.298%	20	1,582	-91.304%
2026-08-12	2.9000	3.0000	2.6200	2.8500	-19.718%	10	1,590	-92.982%
2026-08-11	3.5500	3.6000	3.5500	3.5500	-22.149%	8	1,586	-94.366%
2026-08-10	4.0000	4.6500	4.0000	4.5600	+15.443%	1,044	1,583	-95.614%
2026-08-07	3.7500	3.9500	3.7500	3.9500	+8.219%	18	549	-94.937%
2026-08-06	3.8000	3.8000	3.6300	3.6500	-16.092%	4	545	-94.521%
2026-08-05	5.0000	5.0000	4.2000	4.3500	-7.447%	199	545	-95.402%
2026-08-04	3.9000	4.7500	3.9000	4.7000	+14.634%	41	531	-95.745%
2026-08-03	4.3000	4.8000	4.1000	4.1000	+28.125%	280	511	-95.122%
2026-07-31	2.6400	3.2000	2.6400	3.2000	+60.804%	64	348	-93.750%
2026-07-30	1.9400	1.9900	1.9200	1.9900	-19.106%	110	288	-89.950%
2026-07-29	2.1900	2.4900	2.1700	2.4600	+16.038%	105	266	-91.870%
2026-07-28	2.3000	2.3300	2.1200	2.1200	-7.826%	6	276	-90.566%
2026-07-27	1.9000	2.3000	1.9000	2.3000	+8.491%	33	274	-91.304%
2026-07-24	2.1200	2.1200	2.1200	2.1200	-7.018%	5	303	-90.566%
2026-07-23	2.2800	2.2800	2.2800	2.2800	-19.149%	1	303	-91.228%
2026-07-22	2.6700	2.8300	2.6700	2.8200	-7.237%	49	303	-92.908%
2026-07-21	3.0400	3.0400	3.0400	3.0400	-22.051%	1	306	-93.421%
2026-07-20	3.0500	3.9000	3.0500	3.9000	+19.266%	16	306	-94.872%
2026-07-16	3.2900	3.2900	3.2700	3.2700	+16.370%	84	295	-93.884%
2026-07-15	3.5800	3.9600	2.8100	2.8100	+15.638%	13	219	-92.883%
2026-07-13	2.4200	2.4300	2.4200	2.4300	-2.800%	2	223	-91.770%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-1.186%	1	223	-92.000%
2026-07-09	2.5000	2.6000	2.5000	2.5300	+10.965%	4	223	-92.095%
2026-07-08	2.0500	2.3100	2.0500	2.2800	+94.872%	8	222	-91.228%
2026-07-06	1.1700	1.1700	1.1700	1.1700	+6.364%	1	227	-82.906%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-18.519%	1	227	-81.818%
2026-07-01	1.0900	1.4500	1.0900	1.3500	+18.421%	47	227	-85.185%
2026-06-30	1.1400	1.1400	1.1400	1.1400	+8.571%	1	197	-82.456%
2026-06-29	0.8700	1.1700	0.8700	1.0500	-4.545%	22	197	-80.952%
2026-06-26	1.0100	1.1000	1.0100	1.1000	-18.519%	15	190	-81.818%
2026-06-24	1.4500	1.4500	1.3500	1.3500	-24.581%	7	191	-85.185%
2026-06-22	2.0100	2.0100	1.7900	1.7900	-10.500%	5	191	-88.827%
2026-06-18	1.9500	2.0000	1.9500	2.0000	-15.966%	23	173	-90.000%
2026-06-17	2.3800	2.3800	2.3800	2.3800	-0.418%	1	173	-91.597%
2026-06-16	2.4800	2.4800	2.3900	2.3900	-17.586%	9	173	-91.632%
2026-06-15	2.9100	2.9100	2.9000	2.9000	-0.685%	11	166	-93.103%
2026-06-11	2.9100	2.9700	2.7900	2.9200	-16.092%	59	160	-93.151%
2026-06-10	3.9000	3.9000	3.4800	3.4800	-18.501%	4	196	-94.253%
2026-06-09	4.7000	4.7000	4.0500	4.2700	-4.045%	38	199	-95.316%
2026-06-08	4.5000	4.7000	4.4500	4.4500	-9.184%	18	211	-95.506%
2026-06-05	4.9000	4.9000	4.9000	4.9000	-19.672%	1	202	-95.918%
2026-06-04	5.9500	6.1000	5.9500	6.1000	-30.682%	2	203	-96.721%
2026-06-02	7.3300	8.8000	7.3300	8.8000	+53.043%	7	202	-97.727%
2026-06-01	5.7500	5.7500	5.7500	5.7500	+8.286%	1	202	-96.522%
2026-05-29	5.3500	5.6000	5.3100	5.3100	-10.152%	4	202	-96.234%
2026-05-28	5.5100	5.9100	5.5100	5.9100	-6.782%	23	202	-96.616%
2026-05-27	6.6000	6.6000	6.3400	6.3400	-10.704%	6	200	-96.845%
2026-05-22	7.0700	7.4000	7.0700	7.1000	+2.899%	10	196	-97.183%
2026-05-21	6.8000	6.9000	6.7800	6.9000	-23.418%	43	185	-97.101%
2026-05-19	9.1000	9.1000	9.0000	9.0100	-30.317%	4	185	-97.780%
2026-05-14	11.5800	13.0000	11.5800	12.9300	-12.280%	4	186	-98.453%
2026-05-13	8.8400	14.7400	8.8400	14.7400	+27.619%	31	197	-98.643%
2026-05-11	11.5100	11.5500	10.9500	11.5500	-4.467%	31	197	-98.268%
2026-05-08	12.9500	13.3500	12.0000	12.0900	-9.438%	11	178	-98.346%
2026-05-07	13.3500	13.3500	13.3500	13.3500	+8.980%	10	183	-98.502%
2026-05-06	11.8000	12.7000	11.2800	12.2500	+36.111%	47	183	-98.367%
2026-05-05	9.0000	9.0000	8.9700	9.0000	-3.226%	11	195	-97.778%
2026-05-04	9.6800	9.6800	9.3000	9.3000	+7.514%	6	197	-97.849%
2026-04-30	7.8000	8.6500	7.8000	8.6500	-0.115%	27	191	-97.688%
2026-04-27	8.6300	8.6600	8.6300	8.6600	-8.457%	3	195	-97.691%
2026-04-24	9.4600	9.4600	9.4600	9.4600	+11.163%	3	194	-97.886%
2026-04-23	8.4000	8.6000	8.4000	8.5100	-15.743%	26	191	-97.650%
2026-04-22	10.8500	10.8500	10.0000	10.1000	-17.213%	12	209	-98.020%
2026-04-20	12.2000	12.2000	12.2000	12.2000	-7.576%	1	207	-98.361%
2026-04-17	13.5500	13.6500	12.9700	13.2000	+10.000%	30	207	-98.485%
2026-04-16	11.0500	12.7000	10.8000	12.0000	+31.148%	114	221	-98.333%
2026-04-15	9.2500	9.4400	9.1500	9.1500	+14.375%	6	178	-97.814%
2026-04-14	8.0000	8.0000	8.0000	8.0000	+8.844%	1	176	-97.500%
2026-04-13	7.1000	7.3500	7.1000	7.3500	+8.088%	14	176	-97.279%
2026-04-08	7.4600	7.4600	6.8000	6.8000	+21.429%	5	162	-97.059%
2026-04-07	5.9400	5.9400	5.5000	5.6000	-10.400%	12	161	-96.429%
2026-04-06	6.3800	6.3800	6.2000	6.2500	+4.167%	27	152	-96.800%
2026-04-02	6.0000	6.0000	6.0000	6.0000	-18.919%	28	192	-96.667%
2026-03-31	6.8000	7.4000	6.8000	7.4000	+8.824%	19	192	-97.297%
2026-03-30	6.8000	6.8000	6.8000	6.8000	-5.556%	3	190	-97.059%
2026-03-26	7.2000	7.2000	7.2000	7.2000	-19.101%	7	189	-97.222%
2026-03-25	8.6500	9.0000	8.6500	8.9000	+18.667%	24	189	-97.753%
2026-03-24	7.5000	7.5000	7.5000	7.5000	+2.041%	19	185	-97.333%
2026-03-23	7.3500	7.3500	7.3500	7.3500	+0.547%	11	166	-97.279%
2026-03-20	7.4900	7.4900	7.3100	7.3100	-2.533%	16	155	-97.264%
2026-03-19	6.5400	8.0200	6.5400	7.5000	-33.570%	5	146	-97.333%
2026-03-18	12.7000	12.7000	11.2900	11.2900	-3.090%	3	144	-98.229%
2026-03-17	12.4000	12.4000	11.5500	11.6500	-6.048%	11	144	-98.283%
2026-03-16	12.4000	12.4000	12.4000	12.4000	+3.766%	1	141	-98.387%
2026-03-13	12.2000	12.2000	11.9500	11.9500	-6.495%	36	141	-98.326%
2026-03-10	11.7000	12.9000	11.7000	12.7800	+20.452%	3	140	-98.435%
2026-03-09	9.7000	10.6100	9.7000	10.6100	-2.212%	6	141	-98.115%
2026-03-06	10.4800	10.8500	10.4800	10.8500	+10.152%	3	139	-98.157%
2026-03-05	10.4000	10.4000	9.5300	9.8500	-10.046%	12	136	-97.970%
2026-03-04	11.6500	11.6500	10.9500	10.9500	-9.129%	6	135	-98.174%
2026-03-03	11.3500	12.4400	11.3500	12.0500	-14.357%	99	130	-98.340%
2026-03-02	14.0700	14.0700	14.0700	14.0700	-29.615%	31	83	-98.579%
2026-02-25	19.9900	19.9900	19.9900	19.9900	-2.725%	1	97	-98.999%
2026-02-23	20.5500	20.5500	20.5500	20.5500	-6.591%	1	97	-99.027%
2026-02-20	22.0000	22.0000	22.0000	22.0000	-3.888%	1	98	-99.091%
2026-02-17	23.0000	23.0000	22.8900	22.8900	+3.575%	5	98	-99.126%
2026-02-13	22.1000	22.1000	22.1000	22.1000	-8.299%	1	94	-99.095%
2026-02-12	24.1000	24.1000	24.1000	24.1000	-22.258%	1	94	-99.170%
2026-02-10	31.0000	31.0000	31.0000	31.0000	+17.469%	1	94	-99.355%
2026-02-06	26.3900	26.3900	26.3900	26.3900	+6.929%	1	94	-99.242%
2026-02-04	24.6800	24.6800	24.6800	24.6800	-24.756%	1	94	-99.190%
2026-01-26	32.8000	32.8000	32.8000	32.8000	-6.017%	1	93	-99.390%
2026-01-23	34.9000	34.9000	34.9000	34.9000	-8.877%	27	94	-99.427%
2026-01-22	38.0000	38.6000	37.8500	38.3000	+10.854%	83	92	-99.478%
2026-01-14	34.6000	34.6000	34.0000	34.5500	+11.272%	13	59	-99.421%
2026-01-12	31.1900	31.3400	30.9500	31.0500	+51.982%	27	59	-99.356%
2026-01-09	20.4800	20.4800	20.4300	20.4300	+2.663%	31	54	-99.021%
2026-01-08	19.9000	19.9000	19.9000	19.9000	+6.702%	18	23	-98.995%
2026-01-07	19.0000	19.0000	18.6500	18.6500	-12.441%	6	8	-98.928%
2026-01-06	21.3000	21.3000	21.3000	21.3000	+15.447%	1	2	-99.061%
2025-12-30	18.4500	18.4500	18.4500	18.4500	0.000%	1	1	-98.916%