Dark

BABA20261120C200
BABA Nov 20 2026 200.00 Call (BABA261120C00200000)
option OPRA

EOD

Sep 30, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	0.000%	1	710	0.000%
2026-09-28	0.1400	0.1400	0.0500	0.0500	-37.500%	2	710	0.000%
2026-09-23	0.0800	0.0800	0.0800	0.0800	-46.667%	3	711	-37.500%
2026-09-22	0.2100	0.2400	0.1500	0.1500	-6.250%	147	711	-66.667%
2026-09-21	0.1500	0.1600	0.1500	0.1600	-5.882%	5	596	-68.750%
2026-09-18	0.1500	0.1800	0.1500	0.1700	+54.545%	4	596	-70.588%
2026-09-17	0.1200	0.1200	0.1100	0.1100	0.000%	2	595	-54.545%
2026-09-16	0.1000	0.1100	0.1000	0.1100	0.000%	30	595	-54.545%
2026-09-14	0.1200	0.1200	0.1100	0.1100	-8.333%	36	590	-54.545%
2026-09-11	0.2200	0.2300	0.1200	0.1200	-14.286%	4	624	-58.333%
2026-09-10	0.1500	0.1500	0.1400	0.1400	-12.500%	72	620	-64.286%
2026-09-09	0.2400	0.2400	0.1600	0.1600	-27.273%	53	556	-68.750%
2026-09-08	0.2200	0.2200	0.2200	0.2200	+10.000%	1	555	-77.273%
2026-09-04	0.3500	0.3500	0.2000	0.2000	0.000%	4	552	-75.000%
2026-09-03	0.2000	0.2000	0.2000	0.2000	-9.091%	2	552	-75.000%
2026-09-02	0.2500	0.2500	0.2200	0.2200	-8.333%	38	552	-77.273%
2026-09-01	0.2700	0.2700	0.2400	0.2400	-22.581%	16	515	-79.167%
2026-08-31	0.3500	0.3500	0.3000	0.3100	-31.111%	12	526	-83.871%
2026-08-25	0.4500	0.4500	0.4500	0.4500	-25.000%	8	527	-88.889%
2026-08-24	0.4500	0.6000	0.4500	0.6000	0.000%	47	527	-91.667%
2026-08-21	0.4800	0.7500	0.4700	0.6000	0.000%	21	530	-91.667%
2026-08-20	0.6200	0.6200	0.6000	0.6000	-15.493%	30	530	-91.667%
2026-08-19	0.7100	0.7100	0.7100	0.7100	-1.389%	1	520	-92.958%
2026-08-18	0.7500	0.7500	0.7200	0.7200	+10.769%	4	519	-93.056%
2026-08-17	0.6500	0.6500	0.6500	0.6500	+4.839%	12	519	-92.308%
2026-08-14	0.6200	0.6200	0.6200	0.6200	+12.727%	24	519	-91.935%
2026-08-13	0.6300	0.6300	0.5500	0.5500	-22.535%	16	537	-90.909%
2026-08-12	0.6800	0.7100	0.6600	0.7100	-39.831%	127	539	-92.958%
2026-08-10	1.0900	1.2400	1.0700	1.1800	+12.381%	28	420	-95.763%
2026-08-07	1.0000	1.0500	0.9700	1.0500	-16.000%	12	400	-95.238%
2026-08-05	1.3000	1.3000	1.2500	1.2500	-3.846%	6	400	-96.000%
2026-08-04	1.2500	1.3000	1.2500	1.3000	+5.691%	2	400	-96.154%
2026-08-03	1.2300	1.2300	1.2300	1.2300	+26.804%	4	400	-95.935%
2026-07-31	0.7700	0.9700	0.7700	0.9700	+32.877%	11	400	-94.845%
2026-07-29	0.7300	0.7300	0.7300	0.7300	+17.742%	1	390	-93.151%
2026-07-28	0.6200	0.6200	0.6200	0.6200	-18.421%	10	390	-91.935%
2026-07-23	0.7600	0.7600	0.7600	0.7600	-9.524%	10	390	-93.421%
2026-07-22	0.8400	0.8400	0.8400	0.8400	-12.500%	1	380	-94.048%
2026-07-21	1.1100	1.1100	0.9600	0.9600	-12.727%	4	379	-94.792%
2026-07-20	1.0000	1.1800	1.0000	1.1000	+46.667%	51	378	-95.455%
2026-07-17	0.8400	0.8400	0.7500	0.7500	-38.525%	8	364	-93.333%
2026-07-15	1.3900	1.3900	1.2200	1.2200	+52.500%	13	364	-95.902%
2026-07-13	0.8500	0.8500	0.8000	0.8000	-3.614%	41	352	-93.750%
2026-07-10	0.9800	0.9800	0.8300	0.8300	+9.211%	7	352	-93.976%
2026-07-08	0.7800	0.7800	0.7600	0.7600	+61.702%	22	354	-93.421%
2026-07-06	0.4200	0.4700	0.4200	0.4700	-4.082%	12	358	-89.362%
2026-07-02	0.5000	0.5000	0.4900	0.4900	+19.512%	2	347	-89.796%
2026-06-29	0.4100	0.4100	0.4100	0.4100	-2.381%	10	347	-87.805%
2026-06-26	0.4200	0.4200	0.4200	0.4200	+13.514%	1	347	-88.095%
2026-06-25	0.4000	0.4000	0.3700	0.3700	-27.451%	2	347	-86.486%
2026-06-24	0.5200	0.5400	0.5100	0.5100	-13.559%	121	348	-90.196%
2026-06-23	0.5900	0.5900	0.5900	0.5900	-10.606%	1	348	-91.525%
2026-06-22	0.6000	0.6800	0.6000	0.6600	-2.941%	23	348	-92.424%
2026-06-18	0.6400	0.6800	0.6300	0.6800	-9.333%	82	341	-92.647%
2026-06-17	0.7900	0.8000	0.7500	0.7500	-10.714%	9	341	-93.333%
2026-06-16	0.9400	0.9400	0.8400	0.8400	-20.000%	9	339	-94.048%
2026-06-15	1.1400	1.1400	1.0500	1.0500	-7.080%	8	345	-95.238%
2026-06-11	1.1000	1.1300	1.0500	1.1300	-13.077%	7	340	-95.575%
2026-06-10	1.4200	1.4200	1.2800	1.3000	-14.474%	23	341	-96.154%
2026-06-09	1.6400	1.7500	1.5200	1.5200	-12.139%	18	342	-96.711%
2026-06-08	1.8500	1.9000	1.7300	1.7300	-5.464%	8	338	-97.110%
2026-06-05	1.8900	1.8900	1.7700	1.8300	-26.506%	3	342	-97.268%
2026-06-03	2.4600	2.4900	2.4600	2.4900	-23.385%	17	343	-97.992%
2026-06-02	3.0000	3.2500	2.8800	3.2500	+56.250%	102	335	-98.462%
2026-06-01	2.0800	2.0800	2.0800	2.0800	+4.000%	1	244	-97.596%
2026-05-29	2.3000	2.3000	2.0000	2.0000	-4.306%	2	244	-97.500%
2026-05-28	2.1000	2.1100	2.0900	2.0900	-12.185%	3	242	-97.608%
2026-05-27	2.3700	2.3800	2.3200	2.3800	-12.500%	5	241	-97.899%
2026-05-22	2.7000	2.8700	2.7000	2.7200	-9.333%	10	241	-98.162%
2026-05-21	2.7200	3.0000	2.7200	3.0000	-13.043%	34	266	-98.333%
2026-05-18	3.3500	3.6500	3.2500	3.4500	+6.154%	29	266	-98.551%
2026-05-15	3.7500	3.7500	3.2000	3.2500	-40.909%	16	253	-98.462%
2026-05-14	5.4000	5.5000	5.4000	5.5000	-14.063%	2	246	-99.091%
2026-05-13	3.4400	6.4000	3.3000	6.4000	+58.025%	55	219	-99.219%
2026-05-12	4.0500	4.0500	3.8500	4.0500	-10.000%	25	219	-98.765%
2026-05-11	4.2800	4.5000	4.2800	4.5000	-18.478%	28	219	-98.889%
2026-05-07	5.5200	5.5200	5.5200	5.5200	+12.195%	4	219	-99.094%
2026-05-06	4.0500	5.0000	4.0500	4.9200	+41.379%	5	222	-98.984%
2026-05-05	3.4800	3.4800	3.4800	3.4800	-11.899%	4	221	-98.563%
2026-05-04	3.8500	4.0500	3.8500	3.9500	+17.910%	43	219	-98.734%
2026-05-01	3.1500	3.3500	3.1500	3.3500	+8.766%	24	186	-98.507%
2026-04-30	2.8500	3.0800	2.8500	3.0800	+2.667%	3	186	-98.377%
2026-04-29	3.0500	3.0500	3.0000	3.0000	+7.143%	2	184	-98.333%
2026-04-28	2.8000	2.8000	2.8000	2.8000	-14.634%	1	185	-98.214%
2026-04-27	3.2800	3.2800	3.2800	3.2800	-14.805%	1	186	-98.476%
2026-04-24	3.4700	3.8500	3.4700	3.8500	+37.011%	4	187	-98.701%
2026-04-23	2.8100	2.8100	2.8100	2.8100	-26.053%	25	184	-98.221%
2026-04-21	3.8000	3.8000	3.8000	3.8000	-20.000%	2	199	-98.684%
2026-04-20	4.9300	4.9300	4.6500	4.7500	-12.037%	9	201	-98.947%
2026-04-17	5.0000	5.4500	5.0000	5.4000	+8.000%	49	205	-99.074%
2026-04-16	4.5000	5.0000	4.5000	5.0000	+36.986%	11	164	-99.000%
2026-04-15	3.4500	3.6500	3.4500	3.6500	+8.955%	11	165	-98.630%
2026-04-14	3.0000	3.3500	3.0000	3.3500	+28.846%	41	160	-98.507%
2026-04-13	2.6000	2.6000	2.6000	2.6000	-0.763%	1	151	-98.077%
2026-04-09	2.6200	2.6200	2.6200	2.6200	+23.005%	1	150	-98.092%
2026-04-07	2.0700	2.1300	2.0000	2.1300	-7.391%	12	150	-97.653%
2026-04-06	2.3800	2.3800	2.3000	2.3000	-13.208%	25	148	-97.826%
2026-04-02	2.6500	2.6500	2.6500	2.6500	+6.000%	1	125	-98.113%
2026-04-01	2.7000	2.7000	2.5000	2.5000	-16.667%	18	125	-98.000%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+11.940%	2	125	-98.333%
2026-03-30	2.6800	2.6800	2.6800	2.6800	-0.372%	5	123	-98.134%
2026-03-27	2.6900	2.6900	2.6900	2.6900	-7.241%	24	118	-98.141%
2026-03-26	3.0000	3.0000	2.9000	2.9000	-17.143%	3	100	-98.276%
2026-03-25	3.3500	3.5000	3.3500	3.5000	+29.630%	4	99	-98.571%
2026-03-24	2.7000	2.7000	2.7000	2.7000	-9.396%	1	101	-98.148%
2026-03-20	2.9800	2.9800	2.9800	2.9800	-3.871%	1	101	-98.322%
2026-03-19	2.7000	3.1600	2.7000	3.1000	-40.039%	39	100	-98.387%
2026-03-18	5.1700	5.1700	5.1700	5.1700	-3.184%	1	95	-99.033%
2026-03-16	5.3400	5.3400	5.3400	5.3400	-1.111%	2	96	-99.064%
2026-03-13	5.4000	5.4000	5.4000	5.4000	+5.882%	1	96	-99.074%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-3.226%	3	95	-99.020%
2026-03-10	4.9000	5.3000	4.9000	5.2700	+25.476%	24	95	-99.051%
2026-03-09	4.2500	4.2500	4.2000	4.2000	+2.439%	2	83	-98.810%
2026-03-05	4.1000	4.1000	4.1000	4.1000	-10.870%	3	82	-98.780%
2026-03-04	4.8000	4.8000	4.6000	4.6000	-10.506%	11	82	-98.913%
2026-03-03	5.0700	5.3500	5.0700	5.1400	-19.436%	8	72	-99.027%
2026-03-02	6.3800	6.3800	6.3800	6.3800	-33.886%	2	71	-99.216%
2026-02-25	9.6500	9.6500	9.6500	9.6500	-10.149%	1	71	-99.482%
2026-02-20	10.7400	10.7400	10.7400	10.7400	-9.137%	1	71	-99.534%
2026-02-13	11.8200	11.8200	11.8200	11.8200	-9.077%	1	71	-99.577%
2026-02-12	13.0000	13.0000	13.0000	13.0000	-18.750%	2	71	-99.615%
2026-02-10	15.2000	16.0000	15.2000	16.0000	+14.286%	2	70	-99.688%
2026-02-09	14.0000	14.0000	14.0000	14.0000	+15.226%	1	70	-99.643%
2026-02-05	12.1500	12.1500	12.1500	12.1500	-18.456%	1	70	-99.588%
2026-02-03	14.9000	14.9000	14.9000	14.9000	-16.853%	1	70	-99.664%
2026-01-30	19.0200	19.0200	17.9200	17.9200	-7.438%	32	69	-99.721%
2026-01-29	19.3600	19.3600	19.3600	19.3600	-7.810%	3	69	-99.742%
2026-01-28	20.5900	21.0000	20.1100	21.0000	+10.410%	35	66	-99.762%
2026-01-27	20.0500	20.4600	19.0200	19.0200	-0.419%	6	37	-99.737%
2026-01-23	18.6300	19.1000	18.6300	19.1000	-10.831%	8	31	-99.738%
2026-01-22	22.4200	22.4800	21.4200	21.4200	+22.051%	14	23	-99.767%
2026-01-15	17.5500	17.5500	17.5500	17.5500	-0.735%	1	16	-99.715%
2026-01-13	18.0200	18.0200	17.6800	17.6800	+1.902%	2	17	-99.717%
2026-01-12	15.9500	17.3500	15.7200	17.3500	+71.782%	5	15	-99.712%
2026-01-09	10.8200	10.8200	10.0000	10.1000	+12.222%	4	12	-99.505%
2026-01-07	9.0000	9.0000	9.0000	9.0000	-23.339%	1	9	-99.444%
2026-01-06	11.7400	11.7400	11.7400	11.7400	0.000%	8	8	-99.574%