Dark

BABA20261120P110
BABA Nov 20 2026 110.00 Put (BABA261120P00110000)
option OPRA

EOD

Oct 1, 2026

7.44+7.050%(+0.49)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.1000	7.6000	6.6900	7.4400	+7.050%	44	6,860	0.000%
2026-09-30	6.9500	7.2900	6.9500	6.9500	-8.190%	795	6,852	+7.050%
2026-09-29	7.3000	7.7600	7.0000	7.5700	+8.143%	43	6,287	-1.717%
2026-09-28	6.6500	7.0000	6.4000	7.0000	+4.478%	129	6,280	+6.286%
2026-09-25	6.3600	6.7100	6.3600	6.7000	+3.077%	108	6,308	+11.045%
2026-09-24	6.4000	6.8000	6.0900	6.5000	+1.562%	115	6,287	+14.462%
2026-09-23	6.2000	6.6000	6.0400	6.4000	+33.333%	269	6,277	+16.250%
2026-09-22	3.7000	4.8200	3.7000	4.8000	-10.280%	320	6,306	+55.000%
2026-09-21	5.8800	6.0500	5.2300	5.3500	-17.054%	94	6,166	+39.065%
2026-09-18	6.5100	6.7500	6.4100	6.4500	-22.007%	56	6,113	+15.349%
2026-09-17	8.5600	8.7000	7.9700	8.2700	-10.884%	1,430	6,113	-10.036%
2026-09-16	8.5000	9.2800	8.3000	9.2800	+16.291%	393	5,497	-19.828%
2026-09-15	7.6500	8.0500	7.5000	7.9800	-0.870%	111	5,211	-6.767%
2026-09-14	8.2500	8.5500	7.6600	8.0500	+2.157%	24	5,177	-7.578%
2026-09-11	7.6700	8.0500	7.6700	7.8800	-5.060%	59	5,169	-5.584%
2026-09-10	8.5000	8.7700	8.0900	8.3000	+5.063%	90	5,154	-10.361%
2026-09-09	7.0000	8.1700	7.0000	7.9000	+15.328%	30	5,139	-5.823%
2026-09-08	6.9000	7.3700	6.7500	6.8500	+0.735%	282	5,130	+8.613%
2026-09-04	7.0000	7.0000	6.8000	6.8000	-6.849%	31	5,099	+9.412%
2026-09-03	7.7700	7.9000	7.2500	7.3000	+2.528%	97	5,099	+1.918%
2026-09-02	6.8800	7.1200	6.8000	7.1200	+3.188%	269	5,104	+4.494%
2026-09-01	7.2000	7.2000	6.7000	6.9000	+6.154%	127	4,847	+7.826%
2026-08-31	6.0000	6.5000	6.0000	6.5000	+24.521%	16	4,807	+14.462%
2026-08-28	5.4000	5.4000	5.1500	5.2200	-15.670%	16	4,802	+42.529%
2026-08-27	5.9000	6.4700	5.9000	6.1900	+23.800%	133	4,793	+20.194%
2026-08-26	5.0700	5.0700	5.0000	5.0000	-5.660%	5	4,731	+48.800%
2026-08-25	5.5600	5.7100	5.3000	5.3000	-5.357%	3,228	4,730	+40.377%
2026-08-24	5.9500	5.9500	5.0000	5.6000	+7.900%	236	1,616	+32.857%
2026-08-21	3.7500	5.1900	3.7500	5.1900	+96.591%	618	1,397	+43.353%
2026-08-20	4.1000	4.1000	2.6400	2.6400	-16.190%	11	991	+181.818%
2026-08-19	3.4100	3.4100	3.1500	3.1500	-7.353%	70	985	+136.190%
2026-08-18	3.2400	3.6200	3.2400	3.4000	-19.048%	97	984	+118.824%
2026-08-17	4.2500	4.3000	3.9000	4.2000	-0.474%	19	955	+77.143%
2026-08-14	4.4900	4.4900	4.1900	4.2200	-11.158%	61	952	+76.303%
2026-08-13	4.4000	4.9000	4.4000	4.7500	+13.095%	25	926	+56.632%
2026-08-12	4.2700	4.2700	4.2000	4.2000	+16.667%	18	912	+77.143%
2026-08-11	3.6000	3.6000	3.6000	3.6000	+18.033%	5	920	+106.667%
2026-08-10	3.8100	3.8100	3.0500	3.0500	-20.573%	63	920	+143.934%
2026-08-07	3.8300	3.8400	3.8300	3.8400	-11.316%	9	913	+93.750%
2026-08-06	4.3300	4.3300	4.3300	4.3300	+6.914%	9	910	+71.824%
2026-08-05	3.9400	4.0500	3.9200	4.0500	-3.341%	8	904	+83.704%
2026-08-04	4.6000	4.6000	4.1900	4.1900	-6.054%	4	905	+77.566%
2026-08-03	4.5000	4.5000	4.2900	4.4600	-26.281%	12	905	+66.816%
2026-07-31	6.7000	6.7000	6.0500	6.0500	-28.402%	33	901	+22.975%
2026-07-29	8.5400	8.5400	8.4500	8.4500	+1.807%	90	915	-11.953%
2026-07-28	8.3000	8.3000	8.3000	8.3000	-5.896%	1	915	-10.361%
2026-07-27	8.8200	8.8200	8.8200	8.8200	-4.649%	2	915	-15.646%
2026-07-24	9.2500	9.2500	9.2500	9.2500	+8.824%	3	913	-19.568%
2026-07-22	8.5000	8.5000	8.5000	8.5000	+6.250%	1	910	-12.471%
2026-07-21	7.8500	8.0000	7.7000	8.0000	+9.890%	51	910	-7.000%
2026-07-20	7.8000	7.8000	7.0000	7.2800	-19.735%	13	889	+2.198%
2026-07-17	9.0400	9.0700	9.0400	9.0700	+16.881%	102	884	-17.971%
2026-07-16	7.8700	7.8700	7.7600	7.7600	+4.582%	8	784	-4.124%
2026-07-15	7.5700	7.5700	7.4200	7.4200	-30.132%	9	784	+0.270%
2026-07-09	11.8200	11.8200	10.6200	10.6200	-13.306%	9	776	-29.944%
2026-07-08	13.5400	13.5400	12.1900	12.2500	-30.199%	84	770	-39.265%
2026-07-07	17.5500	17.5500	17.5000	17.5500	-4.098%	21	732	-57.607%
2026-07-06	18.3000	18.3000	18.3000	18.3000	+5.964%	4	725	-59.344%
2026-07-01	18.6500	18.6500	16.8500	17.2700	-8.138%	76	721	-56.920%
2026-06-30	18.8000	18.8000	18.8000	18.8000	-5.051%	1	685	-60.426%
2026-06-29	19.3500	19.8000	19.3500	19.8000	-0.402%	97	685	-62.424%
2026-06-26	19.9000	20.0500	19.8800	19.8800	+0.404%	17	683	-62.575%
2026-06-25	19.0500	19.8000	18.9700	19.8000	+37.787%	143	668	-62.424%
2026-06-23	15.0300	15.0300	14.2500	14.3700	+7.640%	11	630	-48.225%
2026-06-22	13.4200	13.4200	13.3300	13.3500	+7.229%	34	630	-44.270%
2026-06-18	13.1300	13.1300	12.4500	12.4500	+6.229%	57	583	-40.241%
2026-06-17	11.1000	11.7200	11.1000	11.7200	+6.352%	2	583	-36.519%
2026-06-16	11.6500	11.6500	11.0000	11.0200	+5.153%	68	582	-32.486%
2026-06-15	10.4800	10.4800	10.4800	10.4800	-1.039%	1	560	-29.008%
2026-06-12	10.7000	11.2500	10.5900	10.5900	-3.727%	32	559	-29.745%
2026-06-11	11.5500	12.0000	11.0000	11.0000	+12.474%	53	549	-32.364%
2026-06-10	9.1100	9.7800	9.1100	9.7800	+17.126%	17	510	-23.926%
2026-06-09	8.2100	8.3500	8.2100	8.3500	-0.713%	3	496	-10.898%
2026-06-08	8.4100	8.4100	8.4100	8.4100	+3.571%	5	495	-11.534%
2026-06-05	7.4500	8.1200	7.4400	8.1200	+23.030%	42	498	-8.374%
2026-06-04	6.6000	6.6000	6.5500	6.6000	+3.937%	12	469	+12.727%
2026-06-03	6.3500	6.6000	6.2000	6.3500	+10.435%	41	458	+17.165%
2026-06-02	5.4700	5.7500	5.4700	5.7500	-15.441%	9	467	+29.391%
2026-06-01	6.8000	6.8000	6.8000	6.8000	-3.409%	5	466	+9.412%
2026-05-29	7.0500	7.0500	7.0400	7.0400	+0.571%	4	466	+5.682%
2026-05-28	6.9000	7.0600	6.9000	7.0000	+14.754%	17	464	+6.286%
2026-05-27	6.1000	6.1000	6.1000	6.1000	+3.390%	6	455	+21.967%
2026-05-22	6.3100	6.3100	5.9000	5.9000	+13.462%	15	441	+26.102%
2026-05-20	5.2500	5.2500	5.2000	5.2000	+4.000%	9	441	+43.077%
2026-05-19	5.1000	5.1000	5.0000	5.0000	-8.925%	80	422	+48.800%
2026-05-15	5.5000	5.7200	5.4900	5.4900	+33.902%	71	422	+35.519%
2026-05-13	4.2000	4.2000	4.1000	4.1000	-24.074%	2	371	+81.463%
2026-05-12	5.4000	5.4000	5.4000	5.4000	+3.846%	1	371	+37.778%
2026-05-11	5.5000	5.5000	5.2000	5.2000	+5.477%	5	371	+43.077%
2026-05-06	5.0500	5.0500	4.8700	4.9300	-17.143%	11	368	+50.913%
2026-05-04	5.9500	5.9500	5.9500	5.9500	-4.800%	1	361	+25.042%
2026-04-27	6.2500	6.2500	6.2500	6.2500	+2.459%	3	360	+19.040%
2026-04-24	6.1000	6.1000	6.1000	6.1000	-4.688%	2	358	+21.967%
2026-04-23	6.3000	6.4000	6.3000	6.4000	+21.905%	45	356	+16.250%
2026-04-17	5.4300	5.4300	5.2500	5.2500	-8.854%	5	345	+41.714%
2026-04-16	5.7600	5.7600	5.7600	5.7600	-16.522%	1	341	+29.167%
2026-04-14	7.3000	7.3000	6.9000	6.9000	-15.337%	2	341	+7.826%
2026-04-10	8.2500	8.2500	8.1500	8.1500	-27.556%	2	341	-8.712%
2026-04-07	10.1500	11.2500	10.1000	11.2500	+17.925%	22	342	-33.867%
2026-04-06	9.5400	9.5400	9.5400	9.5400	+3.135%	1	336	-22.013%
2026-04-01	9.2500	9.2500	9.2500	9.2500	-9.314%	1	335	-19.568%
2026-03-30	9.9200	10.2000	9.9200	10.2000	+2.000%	2	335	-27.059%
2026-03-27	10.2000	10.2000	10.0000	10.0000	+11.732%	7	334	-25.600%
2026-03-24	8.9500	9.1500	8.9500	8.9500	+2.286%	11	329	-16.872%
2026-03-23	9.3900	9.3900	8.3500	8.7500	-9.794%	22	323	-14.971%
2026-03-20	9.2500	9.7000	9.2500	9.7000	+9.605%	3	324	-23.299%
2026-03-19	9.5700	9.6800	8.7500	8.8500	+40.476%	49	322	-15.932%
2026-03-18	6.2000	6.3000	6.2000	6.3000	-24.551%	5	276	+18.095%
2026-03-09	8.1500	8.3500	8.0500	8.3500	+16.783%	18	272	-10.898%
2026-03-04	7.0500	7.1500	7.0500	7.1500	+72.289%	2	258	+4.056%
2026-02-19	4.2000	4.2000	4.1500	4.1500	+3.750%	204	256	+79.277%
2026-02-04	4.1500	4.1500	4.0000	4.0000	+14.286%	73	87	+86.000%
2026-02-03	3.5000	3.5000	3.5000	3.5000	+20.690%	1	14	+112.571%
2026-01-27	2.9000	2.9000	2.9000	2.9000	-14.706%	1	13	+156.552%
2026-01-16	3.5300	3.5300	3.3900	3.4000	-25.275%	12	2	+118.824%
2026-01-08	4.5500	4.5500	4.5500	4.5500	-15.741%	3	2	+63.516%
2026-01-07	5.4000	5.4000	5.4000	5.4000	+9.756%	3	4	+37.778%
2025-12-29	4.9200	4.9200	4.9200	4.9200	0.000%	1	1	+51.220%