Dark

BABA20261120C170
BABA Nov 20 2026 170.00 Call (BABA261120C00170000)
option OPRA

EOD

Oct 1, 2026

0.14000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,074	0.000%
2026-09-30	0.1000	0.1500	0.1000	0.1400	-22.222%	24	1,073	0.000%
2026-09-29	0.1500	0.1800	0.1500	0.1800	0.000%	6	1,074	-22.222%
2026-09-28	0.1800	0.1800	0.1800	0.1800	-18.182%	2	1,070	-22.222%
2026-09-25	0.2300	0.2600	0.2200	0.2200	-12.000%	3	1,068	-36.364%
2026-09-24	0.2500	0.2600	0.2500	0.2500	-7.407%	7	1,067	-44.000%
2026-09-23	0.3500	0.3500	0.2700	0.2700	-47.059%	4	1,063	-48.148%
2026-09-22	0.7000	0.7900	0.4800	0.5100	-12.069%	14	1,062	-72.549%
2026-09-21	0.4600	0.6000	0.4600	0.5800	+20.833%	186	1,057	-75.862%
2026-09-18	0.4200	0.5100	0.4200	0.4800	+65.517%	127	1,124	-70.833%
2026-09-17	0.2900	0.2900	0.2900	0.2900	-14.706%	2	1,013	-51.724%
2026-09-16	0.3000	0.3400	0.3000	0.3400	-8.108%	11	1,012	-58.824%
2026-09-15	0.3400	0.3700	0.3400	0.3700	+5.714%	4	1,022	-62.162%
2026-09-14	0.3300	0.3800	0.3100	0.3500	0.000%	106	1,021	-60.000%
2026-09-11	0.4100	0.4100	0.3300	0.3500	-2.778%	5	927	-60.000%
2026-09-10	0.3800	0.3800	0.3500	0.3600	-21.739%	51	926	-61.111%
2026-09-09	0.5300	0.5300	0.4600	0.4600	-28.125%	13	972	-69.565%
2026-09-08	0.6200	0.6400	0.6200	0.6400	-5.882%	12	973	-78.125%
2026-09-04	0.6800	0.6800	0.6800	0.6800	+17.241%	2	964	-79.412%
2026-09-03	0.5500	0.6200	0.5500	0.5800	-6.452%	84	964	-75.862%
2026-09-02	0.6500	0.6600	0.6000	0.6200	-13.889%	99	911	-77.419%
2026-09-01	0.7000	0.7800	0.7000	0.7200	-13.253%	5	824	-80.556%
2026-08-31	0.8500	0.8600	0.8200	0.8300	-25.225%	5	824	-83.133%
2026-08-28	1.2000	1.2700	1.0500	1.1100	+11.000%	16	823	-87.387%
2026-08-27	1.0300	1.1000	1.0000	1.0000	-30.070%	317	825	-86.000%
2026-08-26	1.3600	1.5000	1.3600	1.4300	-5.921%	50	635	-90.210%
2026-08-24	1.2200	1.5900	1.2200	1.5200	+1.333%	79	629	-90.789%
2026-08-21	1.3000	1.6700	1.3000	1.5000	-28.571%	124	580	-90.667%
2026-08-20	1.2500	2.1500	1.2500	2.1000	-2.778%	78	596	-93.333%
2026-08-19	2.2100	2.3200	2.1500	2.1600	-0.461%	160	521	-93.519%
2026-08-18	2.2600	2.3000	2.0500	2.1700	+19.231%	7	504	-93.548%
2026-08-17	1.8100	1.8400	1.7600	1.8200	+3.409%	87	505	-92.308%
2026-08-14	1.7600	1.8400	1.7600	1.7600	+10.692%	115	505	-92.045%
2026-08-13	1.5900	1.5900	1.5900	1.5900	-19.289%	1	506	-91.195%
2026-08-12	2.0200	2.0200	1.8300	1.9700	-21.200%	175	506	-92.893%
2026-08-11	2.6400	2.6400	2.5000	2.5000	-23.077%	2	516	-94.400%
2026-08-10	2.8700	3.2500	2.8700	3.2500	+25.000%	173	514	-95.692%
2026-08-07	2.5000	2.6400	2.4600	2.6000	+2.767%	150	478	-94.615%
2026-08-06	2.6500	2.6500	2.5300	2.5300	-15.667%	2	474	-94.466%
2026-08-05	3.5000	3.5000	3.0000	3.0000	-6.250%	139	474	-95.333%
2026-08-04	2.7400	3.4000	2.7400	3.2000	+1.911%	79	471	-95.625%
2026-08-03	3.0500	3.2900	3.0500	3.1400	+42.727%	146	469	-95.541%
2026-07-31	2.0000	2.2000	2.0000	2.2000	+62.963%	3	468	-93.636%
2026-07-30	1.3500	1.4000	1.3300	1.3500	-16.667%	110	468	-89.630%
2026-07-29	1.5800	1.6500	1.5300	1.6200	+4.516%	100	441	-91.358%
2026-07-27	1.3800	1.5500	1.3700	1.5500	+7.639%	89	433	-90.968%
2026-07-24	1.4100	1.5300	1.4000	1.4400	-12.727%	105	427	-90.278%
2026-07-23	1.6500	1.6500	1.6500	1.6500	-17.085%	1	410	-91.515%
2026-07-22	1.9500	2.0800	1.9500	1.9900	-16.736%	45	410	-92.965%
2026-07-21	2.3900	2.3900	2.3900	2.3900	-13.718%	1	407	-94.142%
2026-07-20	2.2100	2.8000	2.2100	2.7700	+24.215%	13	407	-94.946%
2026-07-16	2.3400	2.4000	2.2300	2.2300	-4.292%	43	406	-93.722%
2026-07-15	2.4000	2.6700	2.2400	2.3300	+40.361%	12	418	-93.991%
2026-07-14	1.7600	1.7600	1.6600	1.6600	-6.215%	11	418	-91.566%
2026-07-08	1.6100	1.7700	1.6100	1.7700	+108.235%	18	408	-92.090%
2026-07-07	0.8500	0.8500	0.8500	0.8500	+11.842%	1	402	-83.529%
2026-07-02	0.9300	0.9300	0.7600	0.7600	-21.649%	5	399	-81.579%
2026-07-01	0.9700	0.9700	0.9700	0.9700	+42.647%	1	399	-85.567%
2026-06-29	0.8000	0.8000	0.6800	0.6800	-19.048%	22	399	-79.412%
2026-06-26	0.8400	0.8400	0.8400	0.8400	+21.739%	1	385	-83.333%
2026-06-25	0.8900	0.8900	0.6900	0.6900	-36.111%	3	384	-79.710%
2026-06-24	0.9000	1.0800	0.9000	1.0800	-12.195%	13	382	-87.037%
2026-06-23	1.2300	1.2300	1.2300	1.2300	-8.209%	1	386	-88.618%
2026-06-22	1.3500	1.4200	1.3400	1.3400	+1.515%	87	385	-89.552%
2026-06-18	1.3200	1.3200	1.3200	1.3200	-20.000%	1	324	-89.394%
2026-06-17	1.7500	1.7500	1.6300	1.6500	-8.333%	104	324	-91.515%
2026-06-16	1.9000	1.9100	1.7300	1.8000	-18.182%	141	288	-92.222%
2026-06-15	2.2400	2.2400	2.2000	2.2000	+2.326%	5	281	-93.636%
2026-06-12	2.1500	2.1500	2.1500	2.1500	-12.245%	1	284	-93.488%
2026-06-11	2.1000	2.4500	2.1000	2.4500	-28.779%	22	285	-94.286%
2026-06-08	3.8000	3.8000	3.4400	3.4400	-7.027%	29	287	-95.930%
2026-06-05	4.2500	4.2500	3.7000	3.7000	-20.259%	2	281	-96.216%
2026-06-04	4.8500	4.8500	4.6000	4.6400	-5.882%	10	282	-96.983%
2026-06-03	4.9500	4.9500	4.9300	4.9300	-17.833%	39	278	-97.160%
2026-06-02	5.0000	6.0000	5.0000	6.0000	+36.364%	20	277	-97.667%
2026-06-01	4.4000	4.4000	4.4000	4.4000	+10.553%	1	260	-96.818%
2026-05-29	4.3000	4.3000	3.9800	3.9800	-16.562%	7	260	-96.482%
2026-05-27	4.9000	4.9000	4.7700	4.7700	-11.667%	2	259	-97.065%
2026-05-26	5.4000	5.4600	5.3500	5.4000	-3.915%	15	258	-97.407%
2026-05-22	5.5000	5.6500	5.4300	5.6200	-6.333%	40	258	-97.509%
2026-05-21	5.3500	6.0000	5.1800	6.0000	-9.774%	19	257	-97.667%
2026-05-20	6.6500	6.7500	6.6500	6.6500	-7.639%	3	257	-97.895%
2026-05-19	7.7000	7.7000	7.2000	7.2000	+11.801%	3	230	-98.056%
2026-05-18	6.7500	7.2000	6.4400	6.4400	-0.923%	28	230	-97.826%
2026-05-15	7.6000	7.6000	6.5000	6.5000	-27.778%	3	230	-97.846%
2026-05-14	9.5000	10.4300	9.0000	9.0000	-19.786%	29	230	-98.444%
2026-05-13	11.2200	11.2200	11.2200	11.2200	+45.149%	1	139	-98.752%
2026-05-12	7.7300	7.7300	7.7300	7.7300	-12.754%	96	139	-98.189%
2026-05-11	9.0500	9.0500	8.5000	8.8600	-8.660%	9	139	-98.420%
2026-05-08	9.7000	9.7000	9.7000	9.7000	+1.042%	1	144	-98.557%
2026-05-07	9.6000	9.6000	9.6000	9.6000	-1.031%	1	143	-98.542%
2026-05-06	8.2000	9.7000	8.2000	9.7000	+27.632%	11	142	-98.557%
2026-05-04	7.6000	7.6000	7.6000	7.6000	+13.433%	30	135	-98.158%
2026-05-01	6.5100	6.7000	6.3500	6.7000	+2.290%	40	135	-97.910%
2026-04-30	6.5500	6.5500	6.5500	6.5500	+5.645%	1	135	-97.863%
2026-04-29	6.2000	6.2000	6.2000	6.2000	-27.485%	25	135	-97.742%
2026-04-21	8.5500	8.6000	8.5000	8.5500	-10.000%	49	86	-98.363%
2026-04-20	9.5000	9.5000	9.3000	9.5000	-6.863%	4	86	-98.526%
2026-04-17	10.7400	10.7400	9.8000	10.2000	+9.795%	13	83	-98.627%
2026-04-16	8.5000	9.3000	8.5000	9.2900	+37.223%	15	82	-98.493%
2026-04-14	6.7700	6.7700	6.7700	6.7700	+26.542%	1	85	-97.932%
2026-04-08	5.3000	5.3500	5.3000	5.3500	+4.902%	2	85	-97.383%
2026-03-31	5.1000	5.1000	5.1000	5.1000	-1.923%	4	83	-97.255%
2026-03-30	5.5000	5.5000	5.2000	5.2000	-3.704%	2	83	-97.308%
2026-03-27	5.4000	5.4000	5.4000	5.4000	-5.594%	1	81	-97.407%
2026-03-26	5.7400	5.7400	5.7200	5.7200	-15.882%	8	80	-97.552%
2026-03-25	6.8000	6.8000	6.8000	6.8000	+17.241%	3	80	-97.941%
2026-03-24	5.8000	5.8000	5.8000	5.8000	+5.455%	24	77	-97.586%
2026-03-23	5.9500	5.9500	5.5000	5.5000	-5.172%	41	98	-97.455%
2026-03-20	5.8000	5.8000	5.8000	5.8000	+5.455%	9	120	-97.586%
2026-03-19	5.2500	5.5000	5.2500	5.5000	-41.922%	59	120	-97.455%
2026-03-12	9.4700	9.4700	9.4700	9.4700	-4.343%	1	139	-98.522%
2026-03-10	9.2000	10.1600	9.2000	9.9000	+20.732%	39	138	-98.586%
2026-03-09	7.5000	8.2000	7.5000	8.2000	-1.205%	7	117	-98.293%
2026-03-06	8.3000	8.3000	8.3000	8.3000	+6.410%	11	115	-98.313%
2026-03-05	7.9800	7.9800	7.8000	7.8000	-12.162%	6	114	-98.205%
2026-03-04	8.8800	8.8800	8.8800	8.8800	-9.388%	2	109	-98.423%
2026-03-03	10.2200	10.2200	9.5000	9.8000	-16.949%	7	109	-98.571%
2026-03-02	11.8000	11.8000	11.8000	11.8000	-14.924%	1	104	-98.814%
2026-02-26	13.8700	13.8700	13.8700	13.8700	-22.944%	1	104	-98.991%
2026-02-20	17.9200	18.0500	17.9200	18.0000	-1.693%	3	104	-99.222%
2026-02-19	18.3100	18.3100	18.3100	18.3100	-4.735%	2	103	-99.235%
2026-02-17	19.2500	19.2500	19.1900	19.2200	-5.784%	49	105	-99.272%
2026-02-12	20.4000	20.4000	20.4000	20.4000	-14.929%	10	71	-99.314%
2026-02-11	23.9800	23.9800	23.9800	23.9800	-7.198%	1	61	-99.416%
2026-02-10	24.9000	25.8400	24.7000	25.8400	+23.048%	31	61	-99.458%
2026-02-04	22.2100	22.2100	21.0000	21.0000	-8.696%	4	32	-99.333%
2026-02-03	24.3800	24.6000	23.0000	23.0000	-15.441%	8	29	-99.391%
2026-02-02	27.2000	27.2000	27.2000	27.2000	-1.270%	1	31	-99.485%
2026-01-26	27.5500	27.5500	27.5500	27.5500	-19.796%	1	31	-99.492%
2026-01-22	34.3500	34.3500	34.3500	34.3500	+33.295%	1	30	-99.592%
2026-01-21	25.7700	25.7700	25.7700	25.7700	+2.669%	1	30	-99.457%
2026-01-16	25.0000	25.3000	24.7500	25.1000	-15.913%	8	27	-99.442%
2026-01-15	29.8500	29.8500	29.8500	29.8500	+0.269%	1	27	-99.531%
2026-01-14	29.0000	29.7700	28.6200	29.7700	+12.128%	5	27	-99.530%
2026-01-13	27.0400	27.0400	26.5500	26.5500	-1.957%	32	26	-99.473%
2026-01-12	21.9400	27.0800	21.9400	27.0800	+41.780%	7	21	-99.483%
2026-01-08	19.1000	19.1000	19.1000	19.1000	+22.436%	1	18	-99.267%
2026-01-07	15.6000	15.6000	15.6000	15.6000	-12.162%	10	17	-99.103%
2026-01-06	18.9000	18.9000	17.7600	17.7600	-4.516%	7	18	-99.212%
2026-01-05	18.6000	18.6000	18.6000	18.6000	-5.102%	1	12	-99.247%
2026-01-02	19.6000	19.6000	19.6000	19.6000	+22.884%	1	12	-99.286%
2025-12-30	15.5200	15.9500	15.5200	15.9500	0.000%	11	11	-99.122%