Dark

BABA20261120C185
BABA Nov 20 2026 185.00 Call (BABA261120C00185000)
option OPRA

EOD

Sep 30, 2026

0.0900-40.000%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.0900	0.0900	-40.000%	2	718	0.000%
2026-09-24	0.1500	0.1500	0.1500	0.1500	-60.526%	1	717	-40.000%
2026-09-22	0.3800	0.3800	0.3800	0.3800	+40.741%	5	718	-76.316%
2026-09-21	0.2400	0.2800	0.2400	0.2700	+42.105%	192	714	-66.667%
2026-09-14	0.1900	0.1900	0.1900	0.1900	+11.765%	10	710	-52.632%
2026-09-09	0.4300	0.4300	0.1700	0.1700	-52.778%	4	710	-47.059%
2026-09-04	0.3600	0.3600	0.3600	0.3600	+9.091%	1	710	-75.000%
2026-09-03	0.3300	0.3300	0.3300	0.3300	-5.714%	1	710	-72.727%
2026-09-02	0.3500	0.3500	0.3500	0.3500	-12.500%	70	709	-74.286%
2026-09-01	0.4000	0.4000	0.4000	0.4000	-18.367%	1	639	-77.500%
2026-08-31	0.5000	0.5000	0.4900	0.4900	-24.615%	2	638	-81.633%
2026-08-28	0.6500	0.6500	0.6500	0.6500	+1.563%	1	640	-86.154%
2026-08-27	0.6400	0.6400	0.6400	0.6400	-13.514%	10	639	-85.938%
2026-08-25	0.7400	0.7400	0.7400	0.7400	-11.905%	10	639	-87.838%
2026-08-24	0.7300	0.9000	0.7300	0.8400	-16.832%	261	631	-89.286%
2026-08-21	0.7400	1.0500	0.7400	1.0100	+26.250%	30	398	-91.089%
2026-08-20	0.7500	0.8000	0.6700	0.8000	-36.000%	8	395	-88.750%
2026-08-19	1.2400	1.3000	1.2400	1.2500	+2.459%	31	398	-92.800%
2026-08-18	1.1500	1.2500	1.1000	1.2200	+17.308%	87	400	-92.623%
2026-08-17	1.0500	1.1000	1.0400	1.0400	+10.638%	19	399	-91.346%
2026-08-13	1.0900	1.0900	0.9400	0.9400	-18.261%	12	395	-90.426%
2026-08-12	1.0600	1.1500	1.0600	1.1500	-15.441%	3	398	-92.174%
2026-08-11	1.5500	1.5500	1.3600	1.3600	-14.465%	226	395	-93.382%
2026-08-06	1.6400	1.6400	1.5700	1.5900	-23.188%	90	361	-94.340%
2026-08-04	1.8200	2.1000	1.8200	2.0700	+9.524%	6	343	-95.652%
2026-08-03	2.0100	2.0400	1.8600	1.8900	+37.956%	195	340	-95.238%
2026-07-31	1.2800	1.4400	1.2800	1.3700	+18.103%	12	296	-93.431%
2026-07-24	0.9900	1.1600	0.9900	1.1600	0.000%	10	294	-92.241%
2026-07-23	1.3000	1.3000	1.1600	1.1600	-14.074%	8	304	-92.241%
2026-07-16	1.2300	1.3500	1.2300	1.3500	-4.255%	51	311	-93.333%
2026-07-15	1.6500	1.6500	1.4100	1.4100	+34.286%	14	320	-93.617%
2026-07-14	1.1200	1.1200	1.0500	1.0500	-16.000%	3	320	-91.429%
2026-07-10	1.3900	1.3900	1.2500	1.2500	-1.575%	2	318	-92.800%
2026-07-09	1.2700	1.2700	1.2700	1.2700	+18.692%	1	317	-92.913%
2026-07-08	1.2200	1.2300	1.0400	1.0700	+52.857%	344	316	-91.589%
2026-07-06	0.7000	0.7000	0.7000	0.7000	+22.807%	1	525	-87.143%
2026-07-02	0.5800	0.5800	0.5700	0.5700	-8.065%	2	525	-84.211%
2026-06-30	0.6200	0.6200	0.6200	0.6200	+16.981%	2	525	-85.484%
2026-06-25	0.6100	0.6100	0.5300	0.5300	-24.286%	2	527	-83.019%
2026-06-24	0.7000	0.7000	0.7000	0.7000	-18.605%	2	527	-87.143%
2026-06-23	0.7000	0.8600	0.7000	0.8600	-10.417%	4	527	-89.535%
2026-06-18	0.6900	0.9800	0.6900	0.9600	-50.769%	430	130	-90.625%
2026-06-10	1.9000	1.9500	1.9000	1.9500	-22.000%	2	130	-95.385%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-7.407%	3	130	-96.400%
2026-06-05	2.5000	2.7000	2.5000	2.7000	-34.146%	2	132	-96.667%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+45.390%	1	132	-97.805%
2026-06-01	1.9500	2.8800	1.9500	2.8200	-5.051%	11	131	-96.809%
2026-05-28	3.0000	3.0000	2.9700	2.9700	-7.188%	2	130	-96.970%
2026-05-27	3.6000	3.6000	3.2000	3.2000	-16.449%	6	130	-97.188%
2026-05-22	3.9600	3.9600	3.8300	3.8300	+6.983%	11	123	-97.650%
2026-05-21	3.5800	3.5800	3.5800	3.5800	-23.011%	2	123	-97.486%
2026-05-20	4.5000	4.6500	4.5000	4.6500	+2.198%	2	123	-98.065%
2026-05-19	4.5500	4.5500	4.5500	4.5500	+1.111%	2	121	-98.022%
2026-05-15	4.5000	4.5000	4.5000	4.5000	-33.333%	1	121	-98.000%
2026-05-14	7.6900	8.3500	6.7500	6.7500	-17.683%	10	121	-98.667%
2026-05-13	6.9000	8.2000	6.8000	8.2000	+36.667%	14	119	-98.902%
2026-05-11	6.3000	6.3000	6.0000	6.0000	-16.551%	47	119	-98.500%
2026-05-08	7.4000	7.4000	7.0900	7.1900	0.000%	41	119	-98.748%
2026-05-07	7.2500	7.8000	7.1500	7.1900	+15.040%	77	96	-98.748%
2026-05-06	5.8300	6.2500	5.8100	6.2500	+17.925%	78	76	-98.560%
2026-05-04	5.0700	5.7500	5.0700	5.3000	+8.163%	17	154	-98.302%
2026-04-27	4.9000	4.9000	4.9000	4.9000	-9.427%	2	151	-98.163%
2026-04-24	5.2100	5.4100	5.2100	5.4100	+23.799%	3	151	-98.336%
2026-04-23	4.5000	4.5000	4.3700	4.3700	-38.710%	42	153	-97.941%
2026-04-16	7.1300	7.1300	7.1300	7.1300	+45.510%	12	167	-98.738%
2026-04-15	4.9000	4.9000	4.9000	4.9000	+4.255%	1	179	-98.163%
2026-04-14	4.5000	4.7000	4.2500	4.7000	+38.235%	44	179	-98.085%
2026-04-02	3.4000	3.4000	3.4000	3.4000	-8.356%	1	135	-97.353%
2026-03-31	3.7100	3.7100	3.7100	3.7100	+3.056%	5	135	-97.574%
2026-03-30	3.6000	3.6000	3.6000	3.6000	-4.000%	5	140	-97.500%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-7.407%	10	135	-97.600%
2026-03-26	4.0500	4.0500	4.0500	4.0500	-16.495%	25	135	-97.778%
2026-03-25	4.6000	4.8500	4.6000	4.8500	+14.118%	14	110	-98.144%
2026-03-23	4.1000	4.2500	4.1000	4.2500	+11.842%	2	106	-97.882%
2026-03-20	3.8000	3.8000	3.8000	3.8000	-11.422%	2	104	-97.632%
2026-03-19	3.8500	4.3000	3.8500	4.2900	-34.504%	79	102	-97.902%
2026-03-18	6.4500	6.5500	6.4500	6.5500	-12.550%	10	32	-98.626%
2026-03-16	7.4900	7.4900	7.4900	7.4900	+10.147%	1	27	-98.798%
2026-03-11	6.9500	6.9500	6.8000	6.8000	-8.356%	3	27	-98.676%
2026-03-10	6.7500	7.4200	6.7500	7.4200	+29.043%	7	25	-98.787%
2026-03-09	5.8500	5.8500	5.7500	5.7500	-4.167%	6	29	-98.435%
2026-03-06	6.0000	6.0000	6.0000	6.0000	+3.270%	5	27	-98.500%
2026-03-05	5.8100	5.8100	5.8100	5.8100	-5.528%	1	22	-98.451%
2026-03-04	6.6000	6.6000	6.1500	6.1500	-59.055%	5	19	-98.537%
2026-02-17	15.0200	15.0200	15.0200	15.0200	-9.025%	1	15	-99.401%
2026-02-04	16.5100	16.5100	16.5100	16.5100	-6.723%	1	15	-99.455%
2026-02-03	17.7000	17.7000	17.7000	17.7000	-36.170%	1	15	-99.492%
2026-01-29	27.7300	27.7300	27.7300	27.7300	+5.638%	1	15	-99.675%
2026-01-28	26.2500	26.2500	26.2500	26.2500	+10.294%	1	14	-99.657%
2026-01-27	23.8000	23.8000	23.8000	23.8000	+3.030%	4	14	-99.622%
2026-01-26	23.1000	23.1000	23.1000	23.1000	-2.941%	5	14	-99.610%
2026-01-23	23.8000	23.8000	23.8000	23.8000	-16.197%	4	10	-99.622%
2026-01-22	25.4000	28.4000	25.0000	28.4000	+39.147%	3	7	-99.683%
2026-01-21	20.4100	20.4100	20.4100	20.4100	+8.276%	5	7	-99.559%
2026-01-20	20.1000	20.1000	18.8500	18.8500	-20.798%	3	5	-99.523%
2026-01-15	23.8000	23.8000	23.8000	23.8000	-0.668%	1	5	-99.622%
2026-01-14	23.9600	23.9600	23.9600	23.9600	+14.806%	1	4	-99.624%
2026-01-12	18.0000	20.8700	18.0000	20.8700	0.000%	3	3	-99.569%