Dark

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

EOD

Jul 30, 2026

4.30-1.149%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.3000	4.3000	4.3000	4.3000	-1.149%	2	3,704	0.000%
2026-07-29	4.7000	4.7000	4.3500	4.3500	-2.247%	3	3,702	-1.149%
2026-07-28	4.4700	4.5000	4.4500	4.4500	-7.292%	9	3,701	-3.371%
2026-07-27	4.8000	4.9000	4.8000	4.8000	-6.796%	49	3,706	-10.417%
2026-07-24	5.5000	5.6000	5.1500	5.1500	-2.830%	28	3,703	-16.505%
2026-07-23	4.9000	5.3000	4.9000	5.3000	+14.224%	13	3,698	-18.868%
2026-07-22	4.6100	4.6400	4.6100	4.6400	+9.953%	2	3,691	-7.328%
2026-07-21	4.4000	4.4000	4.2200	4.2200	+2.927%	11	3,689	+1.896%
2026-07-20	3.9000	4.1500	3.9000	4.1000	-15.984%	6	3,680	+4.878%
2026-07-17	5.2300	5.2300	4.8800	4.8800	+13.753%	3,005	3,658	-11.885%
2026-07-16	4.3700	4.3700	4.2600	4.2900	-2.500%	14	947	+0.233%
2026-07-15	4.7500	4.7500	4.4000	4.4000	-24.138%	3	956	-2.273%
2026-07-14	5.8000	5.8000	5.8000	5.8000	-3.333%	1	959	-25.862%
2026-07-13	5.7400	6.0000	5.7400	6.0000	0.000%	2	959	-28.333%
2026-07-10	5.8000	6.0000	5.6000	6.0000	-4.762%	57	959	-28.333%
2026-07-09	6.3000	6.3000	6.3000	6.3000	-14.286%	1	941	-31.746%
2026-07-08	7.8000	7.8000	7.1500	7.3500	-34.375%	34	941	-41.497%
2026-07-07	11.2000	11.2000	11.2000	11.2000	-3.030%	4	932	-61.607%
2026-07-06	12.1000	12.2000	11.4000	11.5500	-7.968%	118	928	-62.771%
2026-07-02	12.5000	12.7500	12.5000	12.5500	+11.062%	9	868	-65.737%
2026-07-01	11.3000	11.3000	11.3000	11.3000	-9.237%	3	868	-61.947%
2026-06-30	13.0800	13.0800	12.4500	12.4500	-1.347%	2	865	-65.462%
2026-06-29	12.2900	13.1000	12.2900	12.6200	-4.898%	6	865	-65.927%
2026-06-26	13.3000	13.3000	12.8600	13.2700	+2.077%	26	863	-67.596%
2026-06-25	11.3000	13.0000	11.3000	13.0000	+25.120%	145	841	-66.923%
2026-06-24	9.6000	10.4000	9.6000	10.3900	+13.552%	63	734	-58.614%
2026-06-23	9.1000	9.3200	9.1000	9.1500	+6.395%	22	694	-53.005%
2026-06-22	8.0500	8.6000	8.0500	8.6000	+9.834%	9	674	-50.000%
2026-06-18	7.6000	7.9500	7.5500	7.8300	+7.260%	211	478	-45.083%
2026-06-17	6.5500	7.3000	6.5500	7.3000	+11.621%	106	478	-41.096%
2026-06-16	6.8000	6.8500	6.5400	6.5400	+9.000%	24	376	-34.251%
2026-06-15	5.9900	6.0100	5.9900	6.0000	-9.366%	8	354	-28.333%
2026-06-12	6.2500	6.6200	6.2500	6.6200	-0.151%	12	346	-35.045%
2026-06-11	6.7300	7.0500	6.5900	6.6300	+15.707%	22	336	-35.143%
2026-06-10	5.5000	5.7300	5.5000	5.7300	+19.375%	8	319	-24.956%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-1.437%	5	311	-10.417%
2026-06-05	4.2500	4.8700	4.2500	4.8700	+31.622%	9	311	-11.704%
2026-06-04	3.7000	3.7000	3.7000	3.7000	+2.778%	2	310	+16.216%
2026-06-03	3.3900	3.6000	3.3900	3.6000	-6.494%	5	308	+19.444%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-5.637%	1	306	+11.688%
2026-05-29	4.0800	4.0800	4.0800	4.0800	+9.383%	1	305	+5.392%
2026-05-28	4.1400	4.1400	3.7300	3.7300	-2.356%	2	306	+15.282%
2026-05-27	3.8300	3.8300	3.8200	3.8200	+14.371%	101	304	+12.565%
2026-05-22	3.3400	3.3400	3.3300	3.3400	+0.602%	6	250	+28.743%
2026-05-21	3.6000	3.6000	3.3200	3.3200	+17.730%	5	248	+29.518%
2026-05-19	2.8200	2.8200	2.8200	2.8200	+10.588%	1	248	+52.482%
2026-05-14	2.5500	2.5500	2.5500	2.5500	-15.000%	2	248	+68.627%
2026-05-06	3.0800	3.0900	3.0000	3.0000	-15.493%	7	248	+43.333%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-6.579%	1	243	+21.127%
2026-05-01	3.8500	3.8500	3.8000	3.8000	-1.299%	6	242	+13.158%
2026-04-29	3.8500	3.8500	3.8500	3.8500	+2.667%	1	242	+11.688%
2026-04-27	3.7500	3.7500	3.7500	3.7500	+7.450%	7	242	+14.667%
2026-04-24	3.4900	3.4900	3.4900	3.4900	-14.878%	3	236	+23.209%
2026-04-23	3.8000	4.1000	3.8000	4.1000	+24.242%	23	238	+4.878%
2026-04-21	3.3000	3.3000	3.3000	3.3000	+0.917%	1	237	+30.303%
2026-04-20	3.4500	3.4500	3.2300	3.2700	-21.205%	7	237	+31.498%
2026-04-15	4.2500	4.2500	4.1500	4.1500	-21.698%	5	233	+3.614%
2026-04-10	4.4000	5.3000	4.4000	5.3000	+0.952%	3	238	-18.868%
2026-04-09	5.9000	5.9000	5.2500	5.2500	-27.083%	4	240	-18.095%
2026-04-07	7.0000	7.2000	7.0000	7.2000	+18.033%	8	240	-40.278%
2026-04-06	6.1000	6.1000	6.1000	6.1000	-4.984%	1	240	-29.508%
2026-04-02	6.4200	6.4200	6.4200	6.4200	+10.120%	1	240	-33.022%
2026-04-01	5.8300	5.8300	5.8300	5.8300	-9.612%	20	240	-26.244%
2026-03-30	6.4500	6.4500	6.4500	6.4500	0.000%	1	236	-33.333%
2026-03-27	6.4500	6.4500	6.4500	6.4500	+24.038%	1	235	-33.333%
2026-03-23	5.2000	5.2000	5.2000	5.2000	-9.565%	5	234	-17.308%
2026-03-20	5.7500	5.7500	5.7500	5.7500	+3.047%	2	229	-25.217%
2026-03-19	5.9500	5.9500	5.4000	5.5800	+39.500%	79	227	-22.939%
2026-03-18	3.7500	4.0000	3.7500	4.0000	-1.235%	151	193	+7.500%
2026-03-17	4.0000	4.0500	4.0000	4.0500	-5.814%	16	179	+6.173%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-6.926%	1	179	0.000%
2026-03-13	4.6500	4.6500	4.6200	4.6200	-5.714%	12	179	-6.926%
2026-03-12	4.9000	4.9000	4.9000	4.9000	-7.547%	1	180	-12.245%
2026-03-09	5.2000	5.3000	5.2000	5.3000	+1.923%	5	179	-18.868%
2026-03-06	4.9800	5.2000	4.9800	5.2000	-7.143%	11	175	-17.308%
2026-03-05	5.2000	5.6000	5.2000	5.6000	+21.739%	152	174	-23.214%
2026-03-04	4.5000	4.6500	4.5000	4.6000	+6.977%	13	57	-6.522%
2026-03-03	4.3000	4.3000	4.3000	4.3000	+91.964%	3	55	0.000%
2026-02-06	2.2500	2.3500	2.2400	2.2400	-7.819%	6	52	+91.964%
2026-02-04	2.4000	2.4300	2.4000	2.4300	+12.500%	2	54	+76.955%
2026-02-03	2.1800	2.1800	2.1100	2.1600	+16.757%	10	53	+99.074%
2026-01-23	1.8500	1.8500	1.8500	1.8500	-13.953%	10	51	+132.432%
2026-01-12	2.1200	2.1500	2.1200	2.1500	-28.571%	11	41	+100.000%
2026-01-09	2.9000	3.1600	2.9000	3.0100	-4.444%	5	32	+42.857%
2025-12-31	3.1000	3.1500	3.1000	3.1500	+6.780%	10	23	+36.508%
2025-12-30	2.9700	2.9700	2.9200	2.9500	0.000%	23	23	+45.763%