Dark

BABA20261120C190
BABA Nov 20 2026 190.00 Call (BABA261120C00190000)
option OPRA

EOD

Sep 30, 2026

0.0500-68.750%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	-68.750%	1	511	0.000%
2026-09-28	0.1600	0.1600	0.1600	0.1600	+33.333%	2	511	-68.750%
2026-09-25	0.1300	0.1300	0.1200	0.1200	-67.568%	11	513	-58.333%
2026-09-22	0.3700	0.3700	0.3700	0.3700	+131.250%	1	513	-86.486%
2026-09-16	0.1900	0.1900	0.1100	0.1600	-20.000%	4	513	-68.750%
2026-09-14	0.1500	0.2000	0.1500	0.2000	-16.667%	3	514	-75.000%
2026-09-10	0.2400	0.2400	0.2400	0.2400	+14.286%	3	512	-79.167%
2026-09-03	0.2100	0.2100	0.2100	0.2100	-30.000%	1	512	-76.190%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-9.091%	1	511	-83.333%
2026-09-01	0.3500	0.3500	0.3300	0.3300	-45.902%	2	511	-84.848%
2026-08-28	0.6100	0.6100	0.6100	0.6100	+15.094%	1	511	-91.803%
2026-08-27	0.3200	0.6900	0.3200	0.5300	-19.697%	20	511	-90.566%
2026-08-26	0.7300	0.7300	0.6600	0.6600	-14.286%	4	509	-92.424%
2026-08-24	0.6500	0.7700	0.6000	0.7700	-2.532%	13	507	-93.506%
2026-08-21	0.8900	0.8900	0.7900	0.7900	-25.472%	21	518	-93.671%
2026-08-19	1.0000	1.1200	1.0000	1.0600	+1.923%	31	501	-95.283%
2026-08-18	1.0100	1.0400	1.0100	1.0400	+4.000%	33	489	-95.192%
2026-08-12	0.9800	1.0000	0.9800	1.0000	-15.966%	2	521	-95.000%
2026-08-11	1.1800	1.1900	1.1800	1.1900	-25.625%	2	522	-95.798%
2026-08-10	1.5000	1.6800	1.5000	1.6000	+23.077%	9	521	-96.875%
2026-08-07	1.3000	1.3000	1.3000	1.3000	-21.687%	35	519	-96.154%
2026-08-04	1.4900	1.6600	1.4900	1.6600	+84.444%	2	484	-96.988%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-18.919%	1	483	-94.444%
2026-07-23	1.1100	1.1100	1.1100	1.1100	+7.767%	1	484	-95.495%
2026-07-22	1.0900	1.1200	1.0300	1.0300	-18.254%	4	485	-95.146%
2026-07-21	1.2100	1.2600	1.2100	1.2600	-12.500%	6	485	-96.032%
2026-07-20	1.5000	1.5500	1.4400	1.4400	+44.000%	173	490	-96.528%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-20.000%	9	327	-95.000%
2026-07-15	1.5500	1.5500	1.2500	1.2500	+23.762%	3	327	-96.000%
2026-07-13	1.0400	1.0700	0.9900	1.0100	-12.174%	188	327	-95.050%
2026-07-10	1.1500	1.1500	1.1500	1.1500	+4.545%	1	288	-95.652%
2026-07-09	1.1000	1.1000	1.1000	1.1000	+3.774%	2	287	-95.455%
2026-07-08	1.0200	1.0600	1.0200	1.0600	+100.000%	24	285	-95.283%
2026-07-06	0.5300	0.5300	0.5300	0.5300	-8.621%	1	276	-90.566%
2026-07-02	0.5500	0.5800	0.5500	0.5800	-10.769%	2	276	-91.379%
2026-07-01	0.5200	0.6500	0.5200	0.6500	+8.333%	11	276	-92.308%
2026-06-30	0.5000	0.6000	0.5000	0.6000	+20.000%	25	286	-91.667%
2026-06-29	0.5700	0.5800	0.5000	0.5000	+35.135%	60	281	-90.000%
2026-06-25	0.5000	0.5000	0.3700	0.3700	-38.333%	2	287	-86.486%
2026-06-24	0.6400	0.6400	0.6000	0.6000	-20.000%	22	287	-91.667%
2026-06-23	0.7500	0.7500	0.7500	0.7500	-14.773%	3	299	-93.333%
2026-06-18	0.8600	0.8800	0.8600	0.8800	-34.815%	3	298	-94.318%
2026-06-11	1.3000	1.3500	1.3000	1.3500	-29.688%	2	298	-96.296%
2026-06-09	2.2200	2.2200	1.9200	1.9200	-8.571%	18	299	-97.396%
2026-06-08	2.1000	2.1100	2.1000	2.1000	-12.500%	5	301	-97.619%
2026-06-05	2.5000	2.5000	2.4000	2.4000	-17.526%	27	302	-97.917%
2026-06-04	2.9100	2.9100	2.9100	2.9100	-18.028%	10	277	-98.282%
2026-06-02	3.5000	3.5500	3.0500	3.5500	+29.091%	132	277	-98.592%
2026-06-01	2.5400	2.7500	2.5400	2.7500	+7.843%	82	320	-98.182%
2026-05-29	2.5500	2.6800	2.5000	2.5500	-1.923%	146	370	-98.039%
2026-05-28	2.6000	2.6000	2.6000	2.6000	-14.754%	26	274	-98.077%
2026-05-27	3.2000	3.2000	3.0500	3.0500	-8.955%	3	254	-98.361%
2026-05-26	3.3500	3.3500	3.3500	3.3500	-4.286%	2	255	-98.507%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-17.258%	8	247	-98.571%
2026-05-18	4.2300	4.2300	4.2300	4.2300	+5.750%	2	247	-98.818%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-49.367%	1	247	-98.750%
2026-05-13	7.0500	7.9000	7.0500	7.9000	+47.664%	12	248	-99.367%
2026-05-11	5.3500	5.3500	5.3500	5.3500	-19.549%	1	248	-99.065%
2026-05-07	6.5000	6.6500	6.5000	6.6500	+10.833%	11	247	-99.248%
2026-05-06	5.6000	6.5000	5.6000	6.0000	+30.435%	13	253	-99.167%
2026-05-05	4.6000	4.6000	4.6000	4.6000	+10.843%	1	252	-98.913%
2026-05-01	3.9500	4.1500	3.9500	4.1500	+6.410%	15	261	-98.795%
2026-04-30	3.7000	3.9000	3.7000	3.9000	-7.143%	2	261	-98.718%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-14.286%	5	259	-98.810%
2026-04-22	4.9000	4.9000	4.9000	4.9000	-20.968%	1	264	-98.980%
2026-04-17	6.2500	6.2500	6.2000	6.2000	+44.186%	43	263	-99.194%
2026-04-15	4.3000	4.3000	4.3000	4.3000	+30.303%	1	263	-98.837%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+3.125%	2	263	-98.485%
2026-04-09	3.1500	3.2000	3.1500	3.2000	-6.977%	2	261	-98.438%
2026-03-31	3.1500	3.4400	3.0000	3.4400	-3.099%	17	260	-98.547%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-5.333%	1	244	-98.592%
2026-03-23	3.7000	3.7500	3.7000	3.7500	-1.316%	100	244	-98.667%
2026-03-19	3.9500	3.9500	3.8000	3.8000	-38.710%	8	332	-98.684%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-4.615%	2	324	-99.194%
2026-03-16	6.7000	6.7000	6.5000	6.5000	+4.000%	2	322	-99.231%
2026-03-11	6.2500	6.3800	6.2500	6.2500	+7.759%	59	320	-99.200%
2026-03-10	5.8000	5.8000	5.8000	5.8000	+12.840%	1	268	-99.138%
2026-03-09	5.2500	5.2500	5.1400	5.1400	+2.390%	25	267	-99.027%
2026-03-05	5.0200	5.0200	5.0200	5.0200	-13.448%	1	257	-99.004%
2026-03-04	5.9000	6.0000	5.8000	5.8000	-49.167%	5	256	-99.138%
2026-02-24	11.4100	11.4100	11.4100	11.4100	-4.917%	1	251	-99.562%
2026-02-23	12.7000	12.7000	11.9600	12.0000	-5.138%	105	251	-99.583%
2026-02-20	12.6500	12.6500	12.6500	12.6500	-14.527%	1	147	-99.605%
2026-02-12	14.4700	14.8500	14.4700	14.8000	-10.303%	130	146	-99.662%
2026-02-11	16.7300	16.7300	16.5000	16.5000	-3.678%	25	23	-99.697%
2026-02-09	17.1300	17.1300	17.1300	17.1300	+10.516%	1	42	-99.708%
2026-02-06	15.5000	15.5000	15.5000	15.5000	+5.227%	1	42	-99.677%
2026-02-05	14.6000	14.7300	14.6000	14.7300	-31.007%	11	42	-99.661%
2026-01-26	21.0000	21.3500	21.0000	21.3500	-4.045%	5	32	-99.766%
2026-01-23	23.0000	23.0000	22.0000	22.2500	-13.760%	26	28	-99.775%
2026-01-22	25.8000	25.8000	25.8000	25.8000	+43.333%	1	4	-99.806%
2026-01-20	18.0000	18.0000	18.0000	18.0000	0.000%	1	4	-99.722%
2026-01-16	18.0000	18.0000	18.0000	18.0000	-5.263%	1	2	-99.722%
2026-01-12	19.0000	19.0000	19.0000	19.0000	+55.102%	1	2	-99.737%
2026-01-09	12.2500	12.2500	12.2500	12.2500	-12.625%	1	2	-99.592%
2026-01-08	14.0200	14.0200	14.0200	14.0200	-2.300%	1	1	-99.643%
2026-01-05	14.3500	14.3500	14.3500	14.3500	+40.411%	1	0	-99.652%
2025-12-31	10.2200	10.2200	10.2200	10.2200	0.000%	1	0	-99.511%