Dark

BABA20261120P105
BABA Nov 20 2026 105.00 Put (BABA261120P00105000)
option OPRA

EOD

Oct 1, 2026

4.85+4.526%(+0.21)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5100	5.1500	4.0500	4.8500	+4.526%	113	6,736	0.000%
2026-09-30	4.7400	4.7500	4.5000	4.6400	-5.691%	39	6,720	+4.526%
2026-09-29	4.6000	5.1300	4.6000	4.9200	+10.562%	269	6,705	-1.423%
2026-09-28	4.2500	4.5000	4.0000	4.4500	+3.488%	554	6,483	+8.989%
2026-09-25	4.1300	4.3500	4.1300	4.3000	+1.655%	78	6,969	+12.791%
2026-09-24	4.0000	4.5000	3.9500	4.2300	+0.955%	40	6,897	+14.657%
2026-09-23	4.2000	4.3000	3.7500	4.1900	+35.161%	428	6,892	+15.752%
2026-09-22	2.2000	3.1000	2.2000	3.1000	-12.676%	767	6,565	+56.452%
2026-09-21	3.9200	4.1500	3.4000	3.5500	-17.633%	452	5,878	+36.620%
2026-09-18	4.7300	4.7300	4.3000	4.3100	-26.325%	220	5,477	+12.529%
2026-09-17	5.8000	5.9900	5.5000	5.8500	-5.186%	219	5,438	-17.094%
2026-09-16	5.8000	6.2000	5.7000	6.1700	+13.211%	337	5,412	-21.394%
2026-09-15	5.0000	5.4500	5.0000	5.4500	-1.447%	16	5,211	-11.009%
2026-09-14	5.8100	6.0100	5.3000	5.5300	+2.980%	38	5,197	-12.297%
2026-09-11	5.4200	5.6300	5.3700	5.3700	-6.609%	174	5,181	-9.683%
2026-09-10	6.1300	6.1300	5.6600	5.7500	+7.477%	27	5,071	-15.652%
2026-09-09	5.3700	5.6000	5.3500	5.3500	+13.347%	18	5,056	-9.346%
2026-09-08	4.6600	5.0000	4.5500	4.7200	-0.632%	12	5,047	+2.754%
2026-09-04	4.6700	4.7500	4.6700	4.7500	-5.190%	3	5,047	+2.105%
2026-09-03	5.0000	5.4500	4.9400	5.0100	+2.875%	93	5,047	-3.194%
2026-09-02	4.9000	4.9000	4.6000	4.8700	+2.526%	28	4,980	-0.411%
2026-09-01	5.0000	5.0000	4.5500	4.7500	+6.264%	42	4,971	+2.105%
2026-08-31	4.3000	4.5000	4.3000	4.4700	+25.915%	407	4,961	+8.501%
2026-08-28	3.5500	3.6000	3.4000	3.5500	-16.862%	49	4,661	+36.620%
2026-08-27	4.0000	4.4500	4.0000	4.2700	+29.394%	505	4,658	+13.583%
2026-08-26	3.3500	3.4000	3.1000	3.3000	-9.589%	26	4,547	+46.970%
2026-08-25	3.6900	3.9500	3.6500	3.6500	-6.410%	25	4,522	+32.877%
2026-08-24	4.0000	4.0000	3.5500	3.9000	+11.429%	94	4,511	+24.359%
2026-08-21	2.5500	3.6000	2.5500	3.5000	+92.308%	585	4,498	+38.571%
2026-08-20	2.4800	2.5000	1.7500	1.8200	-12.500%	11	4,137	+166.484%
2026-08-19	2.2300	2.3200	2.0800	2.0800	-10.345%	36	4,131	+133.173%
2026-08-18	2.2500	2.5500	2.1100	2.3200	-14.074%	1,240	4,135	+109.052%
2026-08-17	2.7000	2.7000	2.7000	2.7000	-6.574%	1	4,134	+79.630%
2026-08-14	3.1000	3.1000	2.8900	2.8900	-9.688%	62	4,135	+67.820%
2026-08-13	3.3000	3.3000	3.2000	3.2000	+9.215%	2	4,184	+51.563%
2026-08-12	2.8600	2.9300	2.8600	2.9300	+21.074%	2	4,183	+65.529%
2026-08-11	2.6200	2.6200	2.4200	2.4200	+18.049%	2	4,182	+100.413%
2026-08-10	2.3000	2.3000	2.0500	2.0500	-22.348%	16	4,180	+136.585%
2026-08-07	2.6400	2.6400	2.6400	2.6400	-18.012%	1	4,186	+83.712%
2026-08-06	3.1500	3.2200	3.1500	3.2200	+11.806%	9	4,187	+50.621%
2026-08-05	2.7800	2.8800	2.7800	2.8800	-5.574%	5	4,181	+68.403%
2026-08-04	2.9400	3.0500	2.9400	3.0500	-2.866%	2	4,184	+59.016%
2026-08-03	3.5200	3.5200	3.1000	3.1400	-29.438%	1,859	4,185	+54.459%
2026-07-31	4.4000	4.5500	4.3000	4.4500	-25.210%	22	2,404	+8.989%
2026-07-30	5.9000	5.9500	5.8500	5.9500	-5.556%	31	2,401	-18.487%
2026-07-29	6.7000	6.7000	5.7000	6.3000	0.000%	70	2,400	-23.016%
2026-07-28	6.2000	6.3000	6.1500	6.3000	-10.638%	43	2,402	-23.016%
2026-07-24	7.0500	7.0500	7.0500	7.0500	0.000%	2	2,402	-31.206%
2026-07-23	6.9700	7.2500	6.9700	7.0500	+9.302%	1,043	2,405	-31.206%
2026-07-22	6.3000	6.4500	6.3000	6.4500	+8.403%	64	1,449	-24.806%
2026-07-21	5.9500	6.0000	5.7000	5.9500	+12.264%	25	1,432	-18.487%
2026-07-20	5.9000	5.9000	5.3000	5.3000	-23.188%	14	1,429	-8.491%
2026-07-17	6.9300	6.9300	6.9000	6.9000	+20.000%	9	1,437	-29.710%
2026-07-15	5.7500	5.7500	5.7500	5.7500	-25.806%	2	1,432	-15.652%
2026-07-13	7.7000	7.7500	7.7000	7.7500	-9.779%	20	1,433	-37.419%
2026-07-09	8.6300	8.6300	8.5900	8.5900	-8.617%	2	1,424	-43.539%
2026-07-08	9.8200	9.8200	9.4000	9.4000	-35.306%	29	1,424	-48.404%
2026-07-07	14.5300	14.5300	14.5300	14.5300	-8.903%	2	1,446	-66.621%
2026-07-02	14.9400	15.9500	14.9400	15.9500	+13.121%	2	1,446	-69.592%
2026-07-01	15.4800	15.4800	14.1000	14.1000	-9.032%	4	1,446	-65.603%
2026-06-30	15.5000	15.5000	15.5000	15.5000	-5.025%	1	1,445	-68.710%
2026-06-26	16.4000	16.4000	16.3200	16.3200	-0.244%	66	1,445	-70.282%
2026-06-25	15.8500	16.3600	15.8500	16.3600	+27.613%	4	1,444	-70.355%
2026-06-24	12.6000	12.8200	12.5000	12.8200	+10.708%	34	1,443	-62.168%
2026-06-23	11.8500	11.8500	11.5800	11.5800	+8.732%	16	1,417	-58.117%
2026-06-22	10.6200	11.0400	10.3500	10.6500	+6.500%	11	1,407	-54.460%
2026-06-18	10.0300	10.3600	10.0000	10.0000	+5.820%	534	956	-51.500%
2026-06-17	8.5000	9.4500	8.5000	9.4500	+10.397%	531	956	-48.677%
2026-06-16	8.8500	8.9800	8.5500	8.5600	+5.031%	97	448	-43.341%
2026-06-15	7.9900	8.1500	7.9900	8.1500	-3.550%	20	442	-40.491%
2026-06-12	8.6500	8.6500	8.4500	8.4500	+1.807%	3	422	-42.604%
2026-06-11	8.7700	9.1700	8.3000	8.3000	+12.162%	23	422	-41.566%
2026-06-10	7.5000	7.5000	7.4000	7.4000	+18.780%	2	428	-34.459%
2026-06-05	5.7000	6.2300	5.7000	6.2300	+23.366%	13	429	-22.151%
2026-06-04	4.9700	5.0500	4.9500	5.0500	+1.000%	83	419	-3.960%
2026-06-03	4.9000	5.0000	4.9000	5.0000	-3.846%	10	348	-3.000%
2026-06-01	5.2000	5.2000	5.2000	5.2000	-3.346%	6	338	-6.731%
2026-05-29	5.4200	5.4200	5.2500	5.3800	+4.466%	27	342	-9.851%
2026-05-28	5.1500	5.1500	5.1500	5.1500	+6.186%	1	325	-5.825%
2026-05-27	5.0500	5.0500	4.8500	4.8500	+7.778%	51	325	0.000%
2026-05-22	4.6500	4.6500	4.5000	4.5000	+20.000%	4	275	+7.778%
2026-05-20	3.7500	3.7500	3.7500	3.7500	-13.793%	5	275	+29.333%
2026-05-15	4.2500	4.3500	4.2500	4.3500	+40.323%	31	275	+11.494%
2026-05-13	3.2000	3.2000	3.1000	3.1000	-26.190%	5	274	+56.452%
2026-05-12	4.3000	4.3000	4.2000	4.2000	+13.514%	3	270	+15.476%
2026-05-07	3.7000	3.7000	3.7000	3.7000	-27.451%	2	270	+31.081%
2026-04-23	4.9500	5.1000	4.9000	5.1000	-3.774%	25	268	-4.902%
2026-04-15	5.5000	5.5100	5.3000	5.3000	-19.697%	13	262	-8.491%
2026-04-10	6.1500	6.6000	6.1500	6.6000	-3.367%	2	268	-26.515%
2026-04-09	6.8300	6.8300	6.8300	6.8300	-12.098%	1	267	-28.990%
2026-04-06	7.7500	7.7700	7.7500	7.7700	-6.386%	10	268	-37.580%
2026-03-27	8.3000	8.3000	8.3000	8.3000	+14.483%	2	265	-41.566%
2026-03-24	7.2000	7.2500	7.2000	7.2500	+4.317%	2	265	-33.103%
2026-03-23	6.9500	6.9500	6.9500	6.9500	-2.113%	4	265	-30.216%
2026-03-19	7.4700	7.4700	7.1000	7.1000	+42.000%	206	265	-31.690%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-1.961%	6	218	-3.000%
2026-03-17	5.1500	5.1500	5.1000	5.1000	-11.150%	2	212	-4.902%
2026-03-11	5.7400	5.7400	5.7400	5.7400	-13.684%	1	211	-15.505%
2026-03-09	6.5000	6.6500	6.4500	6.6500	+2.308%	5	210	-27.068%
2026-03-06	6.5500	6.5500	6.5000	6.5000	+11.111%	2	208	-25.385%
2026-03-04	5.7000	5.8500	5.7000	5.8500	+6.364%	4	208	-17.094%
2026-03-03	5.5000	5.5000	5.5000	5.5000	+17.773%	30	204	-11.818%
2026-03-02	4.6700	4.6700	4.6700	4.6700	+41.515%	1	186	+3.854%
2026-02-25	3.3000	3.3000	3.3000	3.3000	+52.778%	2	183	+46.970%
2026-01-28	2.2000	2.2200	2.1500	2.1600	-22.022%	60	183	+124.537%
2026-01-12	2.9900	2.9900	2.7700	2.7700	-30.750%	169	177	+75.090%
2026-01-09	4.0000	4.0000	4.0000	4.0000	+3.896%	31	31	+21.250%
2025-12-30	3.8000	3.8500	3.8000	3.8500	0.000%	19	19	+25.974%