Dark

BABA20261120P100
BABA Nov 20 2026 100.00 Put (BABA261120P00100000)
option OPRA

EOD

Oct 1, 2026

2.92+7.749%(+0.21)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7100	3.1300	2.3900	2.9200	+7.749%	259	8,704	0.000%
2026-09-30	2.7600	2.8400	2.6700	2.7100	-11.148%	105	8,486	+7.749%
2026-09-29	2.9400	3.1500	2.7500	3.0500	+15.970%	1,207	8,478	-4.262%
2026-09-28	2.4600	2.6300	2.4400	2.6300	+3.543%	146	7,431	+11.027%
2026-09-25	2.6500	2.6800	2.4800	2.5400	-0.781%	343	7,402	+14.961%
2026-09-24	2.5400	2.6900	2.3300	2.5600	-2.290%	559	7,344	+14.063%
2026-09-23	2.6000	2.7000	2.4000	2.6200	+42.391%	663	7,168	+11.450%
2026-09-22	1.5900	1.8800	1.4500	1.8400	-16.364%	382	6,860	+58.696%
2026-09-21	2.2800	2.6200	2.1200	2.2000	-21.147%	184	6,958	+32.727%
2026-09-18	3.0000	3.0000	2.7000	2.7900	-28.462%	462	7,002	+4.659%
2026-09-17	3.8000	3.9500	3.6000	3.9000	-8.235%	4,073	6,762	-25.128%
2026-09-16	3.8400	4.4100	3.7700	4.2500	+20.739%	279	4,879	-31.294%
2026-09-15	3.4500	3.6000	3.2500	3.5200	-2.222%	178	4,734	-17.045%
2026-09-14	3.9000	3.9500	3.3000	3.6000	+0.559%	204	4,697	-18.889%
2026-09-11	3.6000	3.7000	3.4800	3.5800	-4.533%	128	4,664	-18.436%
2026-09-10	3.8400	4.0300	3.6200	3.7500	+4.167%	44	4,656	-22.133%
2026-09-09	3.5000	3.7000	3.3700	3.6000	+18.812%	183	4,653	-18.889%
2026-09-08	3.6000	3.6000	2.9400	3.0300	+1.678%	307	4,645	-3.630%
2026-09-04	2.9400	3.1500	2.9400	2.9800	-8.308%	70	4,569	-2.013%
2026-09-03	3.5100	3.5500	3.1900	3.2500	+4.167%	122	4,569	-10.154%
2026-09-02	3.1000	3.1500	3.0900	3.1200	+0.645%	47	4,465	-6.410%
2026-09-01	3.1000	3.1000	3.0500	3.1000	+3.333%	251	4,462	-5.806%
2026-08-31	2.5500	3.0000	2.5500	3.0000	+27.660%	108	4,237	-2.667%
2026-08-28	2.4500	2.4500	2.3400	2.3500	-16.071%	3	4,153	+24.255%
2026-08-27	2.7000	3.0200	2.7000	2.8000	+26.697%	78	4,153	+4.286%
2026-08-26	2.2800	2.2800	2.0900	2.2100	-7.143%	21	4,106	+32.127%
2026-08-25	2.6100	2.6100	2.2700	2.3800	-4.800%	202	4,119	+22.689%
2026-08-24	2.6900	2.6900	2.3000	2.5000	+7.296%	82	3,946	+16.800%
2026-08-21	1.8800	2.3500	1.8100	2.3300	+109.910%	322	3,911	+25.322%
2026-08-20	1.6500	1.6500	1.0900	1.1100	-21.277%	68	3,755	+163.063%
2026-08-19	1.3300	1.4100	1.3300	1.4100	-6.000%	98	3,749	+107.092%
2026-08-18	1.3500	1.6400	1.3500	1.5000	-14.286%	91	3,749	+94.667%
2026-08-17	1.7500	1.7500	1.7500	1.7500	-5.405%	48	3,731	+66.857%
2026-08-14	1.9400	1.9400	1.8500	1.8500	-18.142%	87	3,732	+57.838%
2026-08-13	2.1500	2.2600	2.1000	2.2600	+20.856%	16	3,724	+29.204%
2026-08-12	1.9100	2.0200	1.8700	1.8700	+8.721%	65	3,719	+56.150%
2026-08-11	1.7500	1.7500	1.7200	1.7200	+30.303%	13	3,714	+69.767%
2026-08-10	1.7100	1.7100	1.3200	1.3200	-25.000%	22	3,713	+121.212%
2026-08-07	1.9900	2.0100	1.7600	1.7600	-12.871%	65	3,716	+65.909%
2026-08-06	2.0800	2.0800	1.9700	2.0200	+4.663%	18	3,717	+44.554%
2026-08-05	1.9000	1.9400	1.9000	1.9300	-3.500%	4	3,711	+51.295%
2026-08-04	2.1000	2.1000	1.9400	2.0000	-4.762%	38	3,714	+46.000%
2026-08-03	2.2200	2.2200	2.1000	2.1000	-31.148%	11	3,703	+39.048%
2026-07-31	3.2000	3.2000	3.0500	3.0500	-29.070%	34	3,705	-4.262%
2026-07-30	4.3000	4.3000	4.3000	4.3000	-1.149%	2	3,704	-32.093%
2026-07-29	4.7000	4.7000	4.3500	4.3500	-2.247%	3	3,702	-32.874%
2026-07-28	4.4700	4.5000	4.4500	4.4500	-7.292%	9	3,701	-34.382%
2026-07-27	4.8000	4.9000	4.8000	4.8000	-6.796%	49	3,706	-39.167%
2026-07-24	5.5000	5.6000	5.1500	5.1500	-2.830%	28	3,703	-43.301%
2026-07-23	4.9000	5.3000	4.9000	5.3000	+14.224%	13	3,698	-44.906%
2026-07-22	4.6100	4.6400	4.6100	4.6400	+9.953%	2	3,691	-37.069%
2026-07-21	4.4000	4.4000	4.2200	4.2200	+2.927%	11	3,689	-30.806%
2026-07-20	3.9000	4.1500	3.9000	4.1000	-15.984%	6	3,680	-28.780%
2026-07-17	5.2300	5.2300	4.8800	4.8800	+13.753%	3,005	3,658	-40.164%
2026-07-16	4.3700	4.3700	4.2600	4.2900	-2.500%	14	947	-31.935%
2026-07-15	4.7500	4.7500	4.4000	4.4000	-24.138%	3	956	-33.636%
2026-07-14	5.8000	5.8000	5.8000	5.8000	-3.333%	1	959	-49.655%
2026-07-13	5.7400	6.0000	5.7400	6.0000	0.000%	2	959	-51.333%
2026-07-10	5.8000	6.0000	5.6000	6.0000	-4.762%	57	959	-51.333%
2026-07-09	6.3000	6.3000	6.3000	6.3000	-14.286%	1	941	-53.651%
2026-07-08	7.8000	7.8000	7.1500	7.3500	-34.375%	34	941	-60.272%
2026-07-07	11.2000	11.2000	11.2000	11.2000	-3.030%	4	932	-73.929%
2026-07-06	12.1000	12.2000	11.4000	11.5500	-7.968%	118	928	-74.719%
2026-07-02	12.5000	12.7500	12.5000	12.5500	+11.062%	9	868	-76.733%
2026-07-01	11.3000	11.3000	11.3000	11.3000	-9.237%	3	868	-74.159%
2026-06-30	13.0800	13.0800	12.4500	12.4500	-1.347%	2	865	-76.546%
2026-06-29	12.2900	13.1000	12.2900	12.6200	-4.898%	6	865	-76.862%
2026-06-26	13.3000	13.3000	12.8600	13.2700	+2.077%	26	863	-77.995%
2026-06-25	11.3000	13.0000	11.3000	13.0000	+25.120%	145	841	-77.538%
2026-06-24	9.6000	10.4000	9.6000	10.3900	+13.552%	63	734	-71.896%
2026-06-23	9.1000	9.3200	9.1000	9.1500	+6.395%	22	694	-68.087%
2026-06-22	8.0500	8.6000	8.0500	8.6000	+9.834%	9	674	-66.047%
2026-06-18	7.6000	7.9500	7.5500	7.8300	+7.260%	211	478	-62.708%
2026-06-17	6.5500	7.3000	6.5500	7.3000	+11.621%	106	478	-60.000%
2026-06-16	6.8000	6.8500	6.5400	6.5400	+9.000%	24	376	-55.352%
2026-06-15	5.9900	6.0100	5.9900	6.0000	-9.366%	8	354	-51.333%
2026-06-12	6.2500	6.6200	6.2500	6.6200	-0.151%	12	346	-55.891%
2026-06-11	6.7300	7.0500	6.5900	6.6300	+15.707%	22	336	-55.958%
2026-06-10	5.5000	5.7300	5.5000	5.7300	+19.375%	8	319	-49.040%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-1.437%	5	311	-39.167%
2026-06-05	4.2500	4.8700	4.2500	4.8700	+31.622%	9	311	-40.041%
2026-06-04	3.7000	3.7000	3.7000	3.7000	+2.778%	2	310	-21.081%
2026-06-03	3.3900	3.6000	3.3900	3.6000	-6.494%	5	308	-18.889%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-5.637%	1	306	-24.156%
2026-05-29	4.0800	4.0800	4.0800	4.0800	+9.383%	1	305	-28.431%
2026-05-28	4.1400	4.1400	3.7300	3.7300	-2.356%	2	306	-21.716%
2026-05-27	3.8300	3.8300	3.8200	3.8200	+14.371%	101	304	-23.560%
2026-05-22	3.3400	3.3400	3.3300	3.3400	+0.602%	6	250	-12.575%
2026-05-21	3.6000	3.6000	3.3200	3.3200	+17.730%	5	248	-12.048%
2026-05-19	2.8200	2.8200	2.8200	2.8200	+10.588%	1	248	+3.546%
2026-05-14	2.5500	2.5500	2.5500	2.5500	-15.000%	2	248	+14.510%
2026-05-06	3.0800	3.0900	3.0000	3.0000	-15.493%	7	248	-2.667%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-6.579%	1	243	-17.746%
2026-05-01	3.8500	3.8500	3.8000	3.8000	-1.299%	6	242	-23.158%
2026-04-29	3.8500	3.8500	3.8500	3.8500	+2.667%	1	242	-24.156%
2026-04-27	3.7500	3.7500	3.7500	3.7500	+7.450%	7	242	-22.133%
2026-04-24	3.4900	3.4900	3.4900	3.4900	-14.878%	3	236	-16.332%
2026-04-23	3.8000	4.1000	3.8000	4.1000	+24.242%	23	238	-28.780%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+0.917%	1	237	-11.515%
2026-04-20	3.4500	3.4500	3.2300	3.2700	-21.205%	7	237	-10.703%
2026-04-15	4.2500	4.2500	4.1500	4.1500	-21.698%	5	233	-29.639%
2026-04-10	4.4000	5.3000	4.4000	5.3000	+0.952%	3	238	-44.906%
2026-04-09	5.9000	5.9000	5.2500	5.2500	-27.083%	4	240	-44.381%
2026-04-07	7.0000	7.2000	7.0000	7.2000	+18.033%	8	240	-59.444%
2026-04-06	6.1000	6.1000	6.1000	6.1000	-4.984%	1	240	-52.131%
2026-04-02	6.4200	6.4200	6.4200	6.4200	+10.120%	1	240	-54.517%
2026-04-01	5.8300	5.8300	5.8300	5.8300	-9.612%	20	240	-49.914%
2026-03-30	6.4500	6.4500	6.4500	6.4500	0.000%	1	236	-54.729%
2026-03-27	6.4500	6.4500	6.4500	6.4500	+24.038%	1	235	-54.729%
2026-03-23	5.2000	5.2000	5.2000	5.2000	-9.565%	5	234	-43.846%
2026-03-20	5.7500	5.7500	5.7500	5.7500	+3.047%	2	229	-49.217%
2026-03-19	5.9500	5.9500	5.4000	5.5800	+39.500%	79	227	-47.670%
2026-03-18	3.7500	4.0000	3.7500	4.0000	-1.235%	151	193	-27.000%
2026-03-17	4.0000	4.0500	4.0000	4.0500	-5.814%	16	179	-27.901%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-6.926%	1	179	-32.093%
2026-03-13	4.6500	4.6500	4.6200	4.6200	-5.714%	12	179	-36.797%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-7.547%	1	180	-40.408%
2026-03-09	5.2000	5.3000	5.2000	5.3000	+1.923%	5	179	-44.906%
2026-03-06	4.9800	5.2000	4.9800	5.2000	-7.143%	11	175	-43.846%
2026-03-05	5.2000	5.6000	5.2000	5.6000	+21.739%	152	174	-47.857%
2026-03-04	4.5000	4.6500	4.5000	4.6000	+6.977%	13	57	-36.522%
2026-03-03	4.3000	4.3000	4.3000	4.3000	+91.964%	3	55	-32.093%
2026-02-06	2.2500	2.3500	2.2400	2.2400	-7.819%	6	52	+30.357%
2026-02-04	2.4000	2.4300	2.4000	2.4300	+12.500%	2	54	+20.165%
2026-02-03	2.1800	2.1800	2.1100	2.1600	+16.757%	10	53	+35.185%
2026-01-23	1.8500	1.8500	1.8500	1.8500	-13.953%	10	51	+57.838%
2026-01-12	2.1200	2.1500	2.1200	2.1500	-28.571%	11	41	+35.814%
2026-01-09	2.9000	3.1600	2.9000	3.0100	-4.444%	5	32	-2.990%
2025-12-31	3.1000	3.1500	3.1000	3.1500	+6.780%	10	23	-7.302%
2025-12-30	2.9700	2.9700	2.9200	2.9500	0.000%	23	23	-1.017%