Dark

BABA20261120C165
BABA Nov 20 2026 165.00 Call (BABA261120C00165000)
option OPRA

EOD

Oct 1, 2026

0.17000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1700	0.1700	0.1700	0.1700	0.000%	30	3,151	0.000%
2026-09-30	0.1600	0.1800	0.1600	0.1700	-15.000%	11	3,121	0.000%
2026-09-29	0.2000	0.2000	0.2000	0.2000	-9.091%	1	3,119	-15.000%
2026-09-28	0.2200	0.2200	0.2200	0.2200	-18.519%	1	3,119	-22.727%
2026-09-25	0.2700	0.2700	0.2700	0.2700	-22.857%	1	3,119	-37.037%
2026-09-24	0.3500	0.3500	0.3500	0.3500	-2.778%	1	3,119	-51.429%
2026-09-23	0.4000	0.4000	0.3600	0.3600	-42.857%	4	3,118	-52.778%
2026-09-22	0.9000	0.9300	0.6300	0.6300	-10.000%	77	3,117	-73.016%
2026-09-21	0.6100	0.7100	0.5600	0.7000	+14.754%	46	3,055	-75.714%
2026-09-18	0.4500	0.6400	0.4500	0.6100	+64.865%	10	3,053	-72.131%
2026-09-17	0.4000	0.4000	0.3600	0.3700	0.000%	8	3,044	-54.054%
2026-09-16	0.3700	0.3700	0.3300	0.3700	-17.778%	7	3,037	-54.054%
2026-09-15	0.4500	0.4500	0.4500	0.4500	+12.500%	11	3,040	-62.222%
2026-09-14	0.3700	0.4000	0.3700	0.4000	+2.564%	19	3,040	-57.500%
2026-09-11	0.4800	0.4800	0.3900	0.3900	-17.021%	2	3,033	-56.410%
2026-09-10	0.4300	0.4700	0.4300	0.4700	-6.000%	7	3,033	-63.830%
2026-09-09	0.7500	0.7500	0.5000	0.5000	-35.897%	2	3,039	-66.000%
2026-09-08	0.7700	0.7900	0.7000	0.7800	-16.129%	4	3,041	-78.205%
2026-09-04	0.8000	0.9300	0.8000	0.9300	+25.676%	10	3,044	-81.720%
2026-09-03	0.6600	0.7400	0.6200	0.7400	-1.333%	476	3,044	-77.027%
2026-09-02	0.8000	0.8300	0.7300	0.7500	-9.639%	134	2,979	-77.333%
2026-09-01	0.9000	0.9000	0.8300	0.8300	-15.306%	59	2,924	-79.518%
2026-08-31	1.0200	1.0400	0.9800	0.9800	-30.000%	10	2,901	-82.653%
2026-08-28	1.4000	1.4000	1.4000	1.4000	+10.236%	1	2,901	-87.857%
2026-08-27	1.3000	1.3000	1.2700	1.2700	-25.294%	89	2,901	-86.614%
2026-08-26	1.6500	1.7400	1.5900	1.7000	+8.974%	140	2,813	-90.000%
2026-08-25	1.5800	1.6200	1.5500	1.5600	-5.455%	9	2,680	-89.103%
2026-08-24	1.4600	1.7800	1.4600	1.6500	-10.326%	33	2,681	-89.697%
2026-08-21	1.8500	2.1000	1.5400	1.8400	-12.796%	2,096	2,668	-90.761%
2026-08-20	1.6200	2.3100	1.6200	2.1100	-21.852%	16	713	-91.943%
2026-08-19	2.7500	2.8400	2.6700	2.7000	+2.662%	170	707	-93.704%
2026-08-18	2.5900	2.6300	2.5900	2.6300	+17.937%	6	592	-93.536%
2026-08-17	2.2400	2.2500	2.2200	2.2300	+3.721%	30	592	-92.377%
2026-08-14	2.1500	2.2300	2.1300	2.1500	-8.511%	73	595	-92.093%
2026-08-12	2.3500	2.3500	2.3500	2.3500	-20.608%	1	591	-92.766%
2026-08-11	3.1500	3.1500	2.9600	2.9600	-22.715%	5	591	-94.257%
2026-08-10	3.5900	4.0200	3.5900	3.8300	+21.975%	136	592	-95.561%
2026-08-07	2.7000	3.1500	2.7000	3.1400	+4.667%	159	557	-94.586%
2026-08-06	3.1500	3.1800	3.0000	3.0000	-16.667%	5	519	-94.333%
2026-08-05	3.6000	3.6000	3.6000	3.6000	-8.397%	4	520	-95.278%
2026-08-04	3.6000	4.0000	3.6000	3.9300	+2.880%	7	519	-95.674%
2026-08-03	3.6500	3.9000	3.6500	3.8200	+66.087%	123	521	-95.550%
2026-07-31	2.3000	2.3000	2.3000	2.3000	+27.778%	2	509	-92.609%
2026-07-30	1.8000	1.8000	1.8000	1.8000	-5.263%	2	508	-90.556%
2026-07-28	1.8800	1.9400	1.8800	1.9000	-2.062%	25	508	-91.053%
2026-07-27	1.8700	1.9600	1.8700	1.9400	+7.778%	30	507	-91.237%
2026-07-24	1.8000	1.8000	1.8000	1.8000	-7.692%	1	511	-90.556%
2026-07-23	1.9500	1.9500	1.9500	1.9500	-15.948%	10	512	-91.282%
2026-07-22	2.3200	2.3200	2.3200	2.3200	-12.453%	1	512	-92.672%
2026-07-21	2.6500	2.6500	2.6500	2.6500	-19.453%	1	511	-93.585%
2026-07-20	2.1700	3.3000	2.1700	3.2900	+56.667%	136	511	-94.833%
2026-07-17	2.1000	2.1000	2.1000	2.1000	-16.996%	1	485	-91.905%
2026-07-16	2.8500	2.8500	2.5300	2.5300	-18.387%	4	484	-93.281%
2026-07-15	2.7100	3.1000	2.7100	3.1000	+60.622%	19	484	-94.516%
2026-07-14	1.9300	1.9300	1.9300	1.9300	-3.500%	10	476	-91.192%
2026-07-13	2.3500	2.3500	2.0000	2.0000	0.000%	5	476	-91.500%
2026-07-10	2.6000	2.6000	2.0000	2.0000	-5.213%	5	476	-91.500%
2026-07-09	2.1300	2.1600	2.0800	2.1100	+7.107%	128	476	-91.943%
2026-07-08	1.7300	1.9700	1.7300	1.9700	+75.893%	2	476	-91.371%
2026-07-07	1.1200	1.1200	1.1200	1.1200	-9.677%	1	475	-84.821%
2026-07-02	1.2400	1.2400	1.2400	1.2400	+26.531%	2	475	-86.290%
2026-06-30	0.9100	0.9900	0.9100	0.9800	+7.692%	116	477	-82.653%
2026-06-29	0.9300	0.9300	0.9100	0.9100	+3.409%	22	453	-81.319%
2026-06-26	0.9700	0.9700	0.8800	0.8800	-3.297%	4	457	-80.682%
2026-06-25	1.0000	1.0000	0.9100	0.9100	-24.167%	7	456	-81.319%
2026-06-24	1.1900	1.3000	1.1800	1.2000	-13.669%	116	454	-85.833%
2026-06-23	1.4000	1.4000	1.3900	1.3900	-26.842%	3	455	-87.770%
2026-06-17	1.7700	1.9000	1.7700	1.9000	-27.481%	3	452	-91.053%
2026-06-15	2.6700	2.6700	2.6200	2.6200	-6.429%	86	449	-93.511%
2026-06-11	2.6200	2.8000	2.6200	2.8000	-24.324%	17	363	-93.929%
2026-06-10	3.7000	3.7000	3.7000	3.7000	+1.370%	20	363	-95.405%
2026-06-09	3.6800	3.6800	3.6500	3.6500	-3.439%	12	343	-95.342%
2026-06-08	4.1300	4.1300	3.7800	3.7800	-12.093%	24	335	-95.503%
2026-06-05	4.3000	4.3000	4.3000	4.3000	-22.939%	2	323	-96.047%
2026-06-04	5.5800	5.5800	5.5800	5.5800	-21.408%	1	323	-96.953%
2026-06-02	6.5000	7.1500	6.5000	7.1000	+37.864%	37	323	-97.606%
2026-06-01	4.8300	5.1500	4.8300	5.1500	+13.187%	39	322	-96.699%
2026-05-29	4.7000	4.7000	4.5500	4.5500	-5.208%	22	324	-96.264%
2026-05-28	4.8000	4.8000	4.8000	4.8000	-9.434%	1	304	-96.458%
2026-05-27	5.6000	5.6000	5.3000	5.3000	-15.200%	23	305	-96.792%
2026-05-26	6.2500	6.2500	6.2500	6.2500	-3.101%	1	284	-97.280%
2026-05-22	6.4500	6.4500	6.4500	6.4500	-13.423%	1	284	-97.364%
2026-05-20	7.4500	7.6500	7.4500	7.4500	+1.223%	30	284	-97.718%
2026-05-15	7.7500	7.7500	7.3500	7.3600	-40.308%	5	254	-97.690%
2026-05-13	11.3500	12.3300	11.3500	12.3300	+41.724%	8	255	-98.621%
2026-05-12	8.7000	8.7000	8.7000	8.7000	-25.957%	1	262	-98.046%
2026-05-07	11.7500	11.7500	11.7500	11.7500	+42.424%	5	262	-98.553%
2026-05-05	8.3500	8.3500	8.2500	8.2500	+9.272%	3	257	-97.939%
2026-05-01	7.5000	7.5500	7.5000	7.5500	-2.581%	2	255	-97.748%
2026-04-30	7.0500	7.7500	7.0500	7.7500	+9.309%	55	255	-97.806%
2026-04-29	7.0000	7.0900	7.0000	7.0900	-11.925%	3	252	-97.602%
2026-04-27	8.0500	8.0500	8.0500	8.0500	-10.056%	1	252	-97.888%
2026-04-24	8.2000	9.1500	8.2000	8.9500	+19.333%	53	252	-98.101%
2026-04-23	7.5100	7.5100	7.5000	7.5000	-15.254%	11	230	-97.733%
2026-04-21	8.8500	8.8500	8.8500	8.8500	-16.034%	1	229	-98.079%
2026-04-20	10.5400	10.5400	10.5400	10.5400	-10.298%	1	229	-98.387%
2026-04-17	11.6500	11.9000	11.6500	11.7500	+4.259%	13	229	-98.553%
2026-04-16	11.2500	11.2700	11.2500	11.2700	+39.136%	10	229	-98.492%
2026-04-15	7.7100	8.1000	7.7100	8.1000	+9.459%	57	228	-97.901%
2026-04-14	7.4000	7.4000	7.4000	7.4000	+16.904%	50	241	-97.703%
2026-04-13	6.3300	6.3300	6.3300	6.3300	-1.860%	3	215	-97.314%
2026-04-09	6.4500	6.4500	6.4500	6.4500	+2.381%	1	215	-97.364%
2026-04-08	6.0000	6.3000	6.0000	6.3000	+31.250%	5	215	-97.302%
2026-04-07	5.1500	5.1500	4.8000	4.8000	-9.434%	2	212	-96.458%
2026-04-02	5.3000	5.3000	5.3000	5.3000	-9.402%	11	212	-96.792%
2026-03-30	5.9500	6.1000	5.8500	5.8500	-5.645%	5	212	-97.094%
2026-03-27	6.1000	6.2000	6.1000	6.2000	-8.148%	32	208	-97.258%
2026-03-23	6.6500	6.7500	6.6500	6.7500	+4.651%	9	238	-97.481%
2026-03-20	6.6500	6.6500	6.1500	6.4500	-5.839%	6	229	-97.364%
2026-03-19	6.2900	7.0500	6.2900	6.8500	-33.816%	203	224	-97.518%
2026-03-17	10.5500	10.5500	10.3500	10.3500	-1.709%	4	152	-98.357%
2026-03-13	10.5300	10.5300	10.5300	10.5300	-2.047%	1	151	-98.386%
2026-03-11	10.7500	10.7500	10.7500	10.7500	+15.220%	1	152	-98.419%
2026-03-06	9.3300	9.3300	9.3300	9.3300	+7.241%	2	151	-98.178%
2026-03-05	8.8300	9.1300	8.7000	8.7000	-17.143%	7	149	-98.046%
2026-03-03	10.5000	10.5000	10.5000	10.5000	-50.095%	1	145	-98.381%
2026-02-13	21.0400	21.0400	21.0400	21.0400	-17.002%	1	144	-99.192%
2026-02-11	25.3500	25.3500	25.3500	25.3500	-2.500%	3	144	-99.329%
2026-02-10	26.0000	26.0000	26.0000	26.0000	-0.574%	110	144	-99.346%
2026-02-03	26.7000	26.7000	26.1500	26.1500	-16.984%	4	48	-99.350%
2026-01-29	31.5000	31.5000	31.5000	31.5000	+7.143%	3	46	-99.460%
2026-01-26	29.4000	29.4000	29.4000	29.4000	-21.031%	1	46	-99.422%
2026-01-22	37.1500	37.2500	37.1000	37.2300	+33.441%	52	47	-99.543%
2026-01-21	27.9000	27.9000	27.9000	27.9000	+3.333%	1	21	-99.391%
2026-01-20	27.0000	27.0000	27.0000	27.0000	-0.552%	4	22	-99.370%
2026-01-16	26.7400	27.1500	26.7400	27.1500	-5.401%	2	16	-99.374%
2026-01-13	27.8200	28.7000	27.8200	28.7000	-0.692%	31	16	-99.408%
2026-01-12	29.0700	29.0700	28.9000	28.9000	+52.426%	2	3	-99.412%
2026-01-09	18.9600	18.9600	18.9600	18.9600	-11.896%	1	2	-99.103%
2026-01-02	21.5200	21.5200	21.5200	21.5200	0.000%	1	1	-99.210%