Dark

BABA20261120C180
BABA Nov 20 2026 180.00 Call (BABA261120C00180000)
option OPRA

EOD

Sep 29, 2026

0.1600+33.333%(+0.0400)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1600	0.1600	0.1600	0.1600	+33.333%	30	2,175	0.000%
2026-09-28	0.1200	0.1200	0.1200	0.1200	-47.826%	2	2,205	+33.333%
2026-09-23	0.2300	0.2300	0.2300	0.2300	-43.902%	1	2,203	-30.435%
2026-09-22	0.4900	0.4900	0.3900	0.4100	+57.692%	7	2,202	-60.976%
2026-09-17	0.2600	0.2600	0.2600	0.2600	+23.810%	1	2,201	-38.462%
2026-09-16	0.2000	0.2100	0.2000	0.2100	-27.586%	6	2,200	-23.810%
2026-09-15	0.2900	0.2900	0.2900	0.2900	+20.833%	10	2,198	-44.828%
2026-09-10	0.2700	0.2700	0.2400	0.2400	-31.429%	14	2,208	-33.333%
2026-09-09	0.3900	0.3900	0.3500	0.3500	-16.667%	122	2,220	-54.286%
2026-09-08	0.4200	0.4200	0.4200	0.4200	-6.667%	1	2,282	-61.905%
2026-09-03	0.3600	0.4500	0.3600	0.4500	+18.421%	1,043	2,282	-64.444%
2026-09-02	0.3800	0.3800	0.3800	0.3800	-30.909%	27	2,238	-57.895%
2026-09-01	0.5200	0.5500	0.5200	0.5500	-1.786%	11	2,211	-70.909%
2026-08-31	0.6500	0.6500	0.5600	0.5600	-23.288%	1,013	2,211	-71.429%
2026-08-28	0.8700	0.8700	0.7200	0.7300	0.000%	605	1,697	-78.082%
2026-08-27	0.9300	0.9300	0.7300	0.7300	-27.000%	26	1,307	-78.082%
2026-08-26	1.0000	1.0000	1.0000	1.0000	+12.360%	1	1,302	-84.000%
2026-08-25	0.9000	0.9000	0.8400	0.8900	+3.488%	41	1,302	-82.022%
2026-08-24	0.8600	0.8600	0.8600	0.8600	-20.370%	93	1,262	-81.395%
2026-08-21	1.0600	1.2200	1.0600	1.0800	-16.279%	530	1,169	-85.185%
2026-08-20	1.0100	1.3900	1.0000	1.2900	-14.570%	30	934	-87.597%
2026-08-19	1.5000	1.5800	1.4800	1.5100	+1.342%	270	940	-89.404%
2026-08-18	1.4300	1.5000	1.3900	1.4900	+21.138%	69	940	-89.262%
2026-08-17	1.2300	1.2300	1.2300	1.2300	+0.820%	2	971	-86.992%
2026-08-14	1.1100	1.3000	1.1100	1.2200	+9.910%	1,005	971	-86.885%
2026-08-13	1.2200	1.2200	1.1100	1.1100	-20.144%	57	1,246	-85.586%
2026-08-12	1.2500	1.3900	1.2500	1.3900	-26.842%	701	1,199	-88.489%
2026-08-11	1.8500	1.9000	1.8500	1.9000	-17.031%	464	746	-91.579%
2026-08-10	2.1000	2.2900	2.1000	2.2900	+28.652%	13	475	-93.013%
2026-08-06	1.9000	1.9000	1.7800	1.7800	-17.209%	3	484	-91.011%
2026-08-05	2.5000	2.5000	2.1500	2.1500	-10.788%	17	485	-92.558%
2026-08-04	2.1200	2.4100	2.0500	2.4100	+8.559%	22	477	-93.361%
2026-08-03	2.1100	2.3700	2.1000	2.2200	+34.545%	33	483	-92.793%
2026-07-31	1.3700	1.6500	1.3700	1.6500	+55.660%	45	474	-90.303%
2026-07-30	1.0300	1.0600	1.0300	1.0600	-18.462%	5	430	-84.906%
2026-07-29	1.3000	1.3000	1.3000	1.3000	+13.043%	1	425	-87.692%
2026-07-28	1.1500	1.1500	1.1500	1.1500	+8.491%	3	425	-86.087%
2026-07-27	1.0400	1.1200	1.0000	1.0600	-3.636%	89	423	-84.906%
2026-07-24	1.1200	1.1300	1.0300	1.1000	-21.429%	80	432	-85.455%
2026-07-23	1.3800	1.4000	1.3800	1.4000	-10.828%	64	433	-88.571%
2026-07-16	1.7300	1.7300	1.5700	1.5700	-17.368%	31	369	-89.809%
2026-07-15	1.8000	1.9000	1.8000	1.9000	+25.828%	29	351	-91.579%
2026-07-10	1.5100	1.5100	1.5100	1.5100	+8.633%	50	368	-89.404%
2026-07-09	1.4600	1.4600	1.3900	1.3900	+4.511%	3	368	-88.489%
2026-07-08	1.2000	1.3300	1.2000	1.3300	+104.615%	40	367	-87.970%
2026-07-07	0.7400	0.7400	0.6500	0.6500	-4.412%	9	345	-75.385%
2026-07-06	0.6200	0.6800	0.6200	0.6800	+13.333%	3	338	-76.471%
2026-07-02	0.6500	0.6500	0.6000	0.6000	-30.233%	11	341	-73.333%
2026-07-01	0.8300	0.8600	0.7900	0.8600	+32.308%	19	341	-81.395%
2026-06-30	0.6400	0.6600	0.6400	0.6500	0.000%	15	348	-75.385%
2026-06-29	0.6400	0.6500	0.6200	0.6500	+14.035%	12	342	-75.385%
2026-06-26	0.6400	0.6400	0.5700	0.5700	-9.524%	2	346	-71.930%
2026-06-25	0.6900	0.7000	0.6300	0.6300	-20.253%	6	346	-74.603%
2026-06-24	0.8500	0.8600	0.7900	0.7900	-16.842%	25	342	-79.747%
2026-06-23	0.9700	1.0000	0.9500	0.9500	-10.377%	14	318	-83.158%
2026-06-22	1.0800	1.0800	1.0600	1.0600	-20.896%	12	325	-84.906%
2026-06-17	1.3400	1.3400	1.3400	1.3400	-4.286%	5	331	-88.060%
2026-06-16	1.3200	1.4000	1.3100	1.4000	-18.605%	207	330	-88.571%
2026-06-15	1.7200	1.7200	1.7200	1.7200	-2.273%	3	284	-90.698%
2026-06-12	1.7600	1.7600	1.7600	1.7600	+4.762%	1	284	-90.909%
2026-06-11	1.7100	1.7100	1.6300	1.6800	-18.841%	64	284	-90.476%
2026-06-10	2.1700	2.1700	2.0700	2.0700	-13.389%	2	325	-92.271%
2026-06-09	2.6500	2.6500	2.3900	2.3900	-8.779%	7	326	-93.305%
2026-06-08	2.8300	2.8300	2.6200	2.6200	-11.486%	11	323	-93.893%
2026-06-05	3.0800	3.0800	2.9600	2.9600	-20.430%	3	324	-94.595%
2026-06-04	4.1000	4.1000	3.7200	3.7200	-11.429%	51	325	-95.699%
2026-06-03	4.2000	4.2000	4.2000	4.2000	0.000%	8	324	-96.190%
2026-06-02	4.2000	4.2000	4.2000	4.2000	+21.739%	100	324	-96.190%
2026-06-01	3.5000	3.5000	3.4500	3.4500	+7.477%	107	332	-95.362%
2026-05-29	3.2100	3.2100	3.2100	3.2100	-16.406%	2	325	-95.016%
2026-05-27	3.9500	3.9500	3.8000	3.8400	-13.708%	26	323	-95.833%
2026-05-22	4.2700	4.4500	4.2700	4.4500	+8.537%	3	340	-96.404%
2026-05-21	4.1000	4.1000	4.1000	4.1000	-19.608%	3	337	-96.098%
2026-05-20	4.9500	5.1000	4.9500	5.1000	-9.574%	7	337	-96.863%
2026-05-19	5.6000	5.6400	5.6000	5.6400	+4.444%	3	336	-97.163%
2026-05-18	5.4000	5.4000	5.4000	5.4000	+8.000%	1	336	-97.037%
2026-05-15	6.0000	6.0000	5.0000	5.0000	-38.272%	28	336	-96.800%
2026-05-14	7.4300	8.1000	7.4300	8.1000	-6.789%	9	333	-98.025%
2026-05-13	5.4400	8.6900	4.9300	8.6900	+43.874%	8	323	-98.159%
2026-05-12	6.4600	6.4600	6.0400	6.0400	-10.914%	2	323	-97.351%
2026-05-11	6.7700	7.6000	6.7200	6.7800	-9.720%	33	323	-97.640%
2026-05-08	7.6200	7.6200	7.5100	7.5100	-3.718%	3	307	-97.870%
2026-05-07	8.5000	8.5000	7.8000	7.8000	+1.299%	11	307	-97.949%
2026-05-06	6.5800	7.8500	6.5600	7.7000	+36.283%	94	297	-97.922%
2026-05-05	5.6500	5.6500	5.6500	5.6500	+7.619%	1	306	-97.168%
2026-05-01	5.1500	5.2500	5.1500	5.2500	+4.790%	8	313	-96.952%
2026-04-30	5.0100	5.0100	5.0100	5.0100	+4.375%	19	313	-96.806%
2026-04-28	4.7500	4.8000	4.7000	4.8000	-7.692%	13	324	-96.667%
2026-04-27	5.5300	5.5300	5.2000	5.2000	-12.605%	3	333	-96.923%
2026-04-24	5.9500	5.9500	5.9500	5.9500	+19.478%	10	331	-97.311%
2026-04-23	4.8800	4.9800	4.8800	4.9800	-19.024%	15	331	-96.787%
2026-04-22	6.4500	6.4500	6.1500	6.1500	+0.820%	21	319	-97.398%
2026-04-21	6.7000	6.8000	6.1000	6.1000	-16.438%	9	300	-97.377%
2026-04-20	7.3500	7.4000	7.3000	7.3000	-12.784%	14	300	-97.808%
2026-04-17	7.9000	8.3700	7.8500	8.3700	+6.084%	43	314	-98.088%
2026-04-16	6.8500	8.0000	6.8500	7.8900	+39.646%	68	292	-97.972%
2026-04-15	5.5000	5.6500	5.5000	5.6500	+10.784%	48	260	-97.168%
2026-04-14	5.2000	5.2000	5.1000	5.1000	+12.583%	3	213	-96.863%
2026-04-10	4.8000	4.9200	4.5300	4.5300	+10.758%	5	213	-96.468%
2026-04-08	4.0500	4.2000	4.0500	4.0900	+9.067%	8	212	-96.088%
2026-04-07	3.7500	3.7500	3.7500	3.7500	0.000%	1	210	-95.733%
2026-04-06	3.7500	3.7500	3.7500	3.7500	-7.407%	3	211	-95.733%
2026-04-01	4.0500	4.0500	4.0500	4.0500	-8.784%	1	211	-96.049%
2026-03-31	3.9400	4.4400	3.9400	4.4400	+5.714%	6	212	-96.396%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-20.755%	21	218	-96.190%
2026-03-25	5.2500	5.3000	5.2500	5.3000	+18.304%	6	205	-96.981%
2026-03-24	4.4800	4.4800	4.4800	4.4800	-3.656%	1	203	-96.429%
2026-03-23	4.6000	4.6500	4.6000	4.6500	-5.870%	2	204	-96.559%
2026-03-19	4.3500	4.9500	4.3500	4.9400	-34.133%	128	204	-96.761%
2026-03-13	7.9300	7.9300	7.5000	7.5000	-0.662%	102	180	-97.867%
2026-03-12	7.5500	7.5500	7.5500	7.5500	-0.658%	1	168	-97.881%
2026-03-11	7.7900	7.7900	7.6000	7.6000	-5.824%	101	169	-97.895%
2026-03-10	7.9200	8.0700	7.9200	8.0700	+25.116%	9	114	-98.017%
2026-03-09	6.0500	6.5500	6.0500	6.4500	-12.838%	5	107	-97.519%
2026-03-04	7.4000	7.4000	7.4000	7.4000	-3.520%	2	106	-97.838%
2026-03-03	7.8000	7.8000	7.6700	7.6700	-21.091%	3	105	-97.914%
2026-03-02	9.7200	9.7200	9.7200	9.7200	-19.269%	1	104	-98.354%
2026-02-26	12.0400	12.0400	12.0400	12.0400	-12.754%	1	105	-98.671%
2026-02-23	13.8000	13.8000	13.8000	13.8000	-15.077%	3	106	-98.841%
2026-02-17	16.2500	16.2500	16.2500	16.2500	-19.951%	10	106	-99.015%
2026-02-11	20.3000	20.3000	20.3000	20.3000	+1.856%	1	101	-99.212%
2026-02-03	20.2500	20.2500	19.9300	19.9300	-27.920%	2	101	-99.197%
2026-01-28	27.6500	27.6500	27.6500	27.6500	+8.092%	1	101	-99.421%
2026-01-27	25.5800	25.5800	25.5800	25.5800	+7.705%	1	100	-99.375%
2026-01-26	23.7500	23.7500	23.7500	23.7500	-6.164%	1	101	-99.326%
2026-01-23	25.3100	25.3100	25.3100	25.3100	-10.629%	2	100	-99.368%
2026-01-22	27.5800	30.6700	27.5800	28.3200	+29.021%	104	100	-99.435%
2026-01-16	21.6700	21.9500	21.6700	21.9500	-10.953%	26	22	-99.271%
2026-01-14	24.6500	24.6500	24.6500	24.6500	+10.538%	1	22	-99.351%
2026-01-13	22.3000	22.3000	22.3000	22.3000	+1.042%	1	21	-99.283%
2026-01-12	19.3000	22.0700	19.3000	22.0700	+37.081%	14	20	-99.275%
2026-01-08	15.6000	16.1000	15.6000	16.1000	+24.806%	4	7	-99.006%
2026-01-07	12.9800	12.9800	12.9000	12.9000	-15.132%	3	4	-98.760%
2026-01-06	15.2000	15.2000	15.2000	15.2000	0.000%	1	1	-98.947%