Dark

BABA20261120P115
BABA Nov 20 2026 115.00 Put (BABA261120P00115000)
option OPRA

EOD

Oct 1, 2026

10.85+6.582%(+0.67)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.2500	11.1000	10.2500	10.8500	+6.582%	117	3,300	0.000%
2026-09-30	10.1800	10.1800	10.1500	10.1800	-5.302%	4	3,220	+6.582%
2026-09-29	10.5000	11.0000	10.5000	10.7500	+7.500%	41	3,218	+0.930%
2026-09-28	9.4600	10.0000	9.3200	10.0000	+5.485%	130	3,209	+8.500%
2026-09-25	9.1700	9.7000	9.1700	9.4800	-0.211%	128	3,122	+14.451%
2026-09-24	9.4000	9.5000	8.9700	9.5000	+2.371%	134	3,083	+14.211%
2026-09-23	8.9500	9.5100	8.5500	9.2800	+35.673%	304	3,066	+16.918%
2026-09-22	5.9800	7.0800	5.8500	6.8400	-12.308%	427	3,050	+58.626%
2026-09-21	8.1300	8.7100	7.6000	7.8000	-14.097%	187	3,100	+39.103%
2026-09-18	9.9900	9.9900	8.8700	9.0800	-19.289%	162	2,987	+19.493%
2026-09-17	11.6500	11.7000	11.1000	11.2500	-7.787%	63	2,903	-3.556%
2026-09-16	11.8100	12.3000	11.4700	12.2000	+12.442%	138	2,889	-11.066%
2026-09-15	10.4900	10.9000	10.3500	10.8500	-1.364%	315	2,766	0.000%
2026-09-14	11.5000	11.6000	10.3300	11.0000	+2.612%	95	2,782	-1.364%
2026-09-11	10.8500	11.0600	10.7000	10.7200	-3.770%	46	2,800	+1.213%
2026-09-10	11.6000	11.7300	11.1300	11.1400	+2.108%	16	2,770	-2.603%
2026-09-09	10.0800	11.0600	10.0800	10.9100	+11.327%	262	2,759	-0.550%
2026-09-08	9.5700	10.1400	9.5700	9.8000	+4.813%	692	2,651	+10.714%
2026-09-04	9.6300	9.6300	9.3500	9.3500	-9.223%	24	2,607	+16.043%
2026-09-03	10.3000	10.8900	10.3000	10.3000	+5.533%	29	2,607	+5.340%
2026-09-02	9.6500	9.9100	9.6000	9.7600	+2.199%	7	2,587	+11.168%
2026-09-01	9.7700	9.8800	9.3100	9.5500	+3.804%	72	2,589	+13.613%
2026-08-31	8.7000	9.2000	8.7000	9.2000	+23.822%	30	2,561	+17.935%
2026-08-28	7.4700	7.4700	7.1000	7.4300	-13.605%	14	2,563	+46.030%
2026-08-27	8.1000	8.9000	8.1000	8.6000	+22.857%	68	2,562	+26.163%
2026-08-26	7.3000	7.3000	6.7400	7.0000	-8.854%	17	2,558	+55.000%
2026-08-25	7.8000	8.1500	7.5000	7.6800	-1.538%	41	2,563	+41.276%
2026-08-24	8.0200	8.0200	7.0000	7.8000	+7.586%	83	2,542	+39.103%
2026-08-21	5.2900	7.3000	5.2500	7.2500	+70.188%	206	2,532	+49.655%
2026-08-20	4.5000	4.5000	4.2600	4.2600	-7.391%	30	2,483	+154.695%
2026-08-19	4.7000	4.7000	4.6000	4.6000	-5.155%	30	2,475	+135.870%
2026-08-18	4.7500	5.1500	4.7500	4.8500	-17.797%	123	2,475	+123.711%
2026-08-17	5.6600	5.9000	5.6600	5.9000	-12.593%	87	2,444	+83.898%
2026-08-13	6.5500	6.7800	6.4500	6.7500	+13.445%	6	2,438	+60.741%
2026-08-12	5.9500	5.9500	5.9500	5.9500	+18.526%	1	2,437	+82.353%
2026-08-11	5.3000	5.3000	5.0200	5.0200	+15.402%	19	2,437	+116.135%
2026-08-10	5.3000	5.3000	4.3500	4.3500	-19.444%	184	2,446	+149.425%
2026-08-07	5.5000	5.5000	5.3500	5.4000	-10.744%	52	2,445	+100.926%
2026-08-06	6.1500	6.1500	5.9900	6.0500	+8.036%	62	2,435	+79.339%
2026-08-05	5.4400	5.6500	5.4400	5.6000	-1.754%	38	2,423	+93.750%
2026-08-04	5.7000	5.7000	5.5900	5.7000	-7.618%	189	2,400	+90.351%
2026-08-03	6.3000	6.3000	5.8100	6.1700	-23.163%	45	2,375	+75.851%
2026-07-31	8.0300	8.0300	8.0300	8.0300	-21.811%	1	2,362	+35.118%
2026-07-30	10.4000	10.4500	10.2600	10.2700	-5.780%	4	2,361	+5.648%
2026-07-29	10.9000	10.9500	10.7000	10.9000	-5.628%	160	2,361	-0.459%
2026-07-27	11.5500	11.5500	11.5500	11.5500	+1.316%	1	2,220	-6.061%
2026-07-23	11.0000	11.4500	11.0000	11.4000	+6.542%	26	2,219	-4.825%
2026-07-22	10.8400	10.8400	10.7000	10.7000	+5.941%	5	2,194	+1.402%
2026-07-21	10.2100	10.2100	10.0500	10.1000	+8.954%	17	2,194	+7.426%
2026-07-20	9.3500	9.3500	9.2700	9.2700	-17.965%	6	2,189	+17.044%
2026-07-17	11.4700	11.4700	11.3000	11.3000	+8.654%	9	2,187	-3.982%
2026-07-16	10.1200	10.4000	10.1200	10.4000	0.000%	3	2,182	+4.327%
2026-07-15	9.6500	10.4000	9.6500	10.4000	-18.110%	9	2,180	+4.327%
2026-07-14	12.7000	12.7000	12.7000	12.7000	-2.682%	1	2,180	-14.567%
2026-07-13	12.4000	13.0500	12.4000	13.0500	+1.953%	1,001	2,180	-16.858%
2026-07-10	12.1300	12.8000	12.1300	12.8000	-5.185%	7	1,246	-15.234%
2026-07-09	13.5200	13.6000	13.3500	13.5000	-11.184%	8	1,240	-19.630%
2026-07-08	15.2000	15.2000	15.2000	15.2000	-27.860%	4	1,242	-28.618%
2026-07-07	21.0700	21.0700	21.0700	21.0700	-8.192%	1	1,242	-48.505%
2026-07-02	23.1600	23.1600	22.9500	22.9500	+7.696%	10	1,243	-52.723%
2026-07-01	21.0500	21.3100	20.6500	21.3100	-5.708%	11	1,243	-49.085%
2026-06-30	22.6000	22.6000	22.6000	22.6000	-4.641%	1	1,242	-51.991%
2026-06-29	22.5200	23.7000	22.5200	23.7000	-0.211%	2	1,241	-54.219%
2026-06-25	22.8200	23.7500	22.8200	23.7500	+30.137%	5	1,241	-54.316%
2026-06-23	17.8500	18.2500	17.8500	18.2500	+11.416%	2	1,240	-40.548%
2026-06-22	16.3800	16.3800	16.3800	16.3800	+15.352%	2	1,238	-33.761%
2026-06-17	13.9000	14.2000	13.9000	14.2000	+0.852%	40	1,236	-23.592%
2026-06-16	14.3000	14.4400	14.0800	14.0800	+8.726%	51	1,196	-22.940%
2026-06-15	12.9500	12.9500	12.9500	12.9500	-4.989%	20	1,147	-16.216%
2026-06-12	13.6300	13.6300	13.6300	13.6300	-0.511%	3	1,127	-20.396%
2026-06-11	14.0100	14.5000	13.7000	13.7000	+12.111%	84	1,124	-20.803%
2026-06-10	12.0700	12.2200	12.0700	12.2200	+16.381%	11	1,083	-11.211%
2026-06-05	9.2200	10.5000	9.2200	10.5000	+23.529%	15	1,082	+3.333%
2026-06-04	8.4500	8.5500	8.4500	8.5000	+0.592%	10	1,080	+27.647%
2026-06-03	8.2500	8.4500	8.2500	8.4500	+13.423%	41	1,080	+28.402%
2026-06-02	7.2200	7.4500	7.2200	7.4500	-13.873%	14	1,089	+45.638%
2026-06-01	8.6500	8.6500	8.6500	8.6500	-3.782%	4	1,102	+25.434%
2026-05-29	8.9900	8.9900	8.9900	8.9900	+5.765%	2	1,106	+20.690%
2026-05-28	9.0200	9.0200	8.5000	8.5000	+9.395%	10	1,106	+27.647%
2026-05-26	7.7700	7.7700	7.7700	7.7700	-1.396%	1	1,103	+39.640%
2026-05-21	7.8800	7.8800	7.8800	7.8800	+6.486%	1	1,102	+37.690%
2026-05-15	7.4000	7.4000	7.4000	7.4000	+4.225%	2	1,102	+46.622%
2026-05-12	7.0500	7.1000	7.0100	7.1000	+19.328%	4	1,102	+52.817%
2026-05-07	6.1000	6.1000	5.9500	5.9500	-27.879%	5	1,102	+82.353%
2026-04-29	8.2000	8.2500	8.2000	8.2500	+2.484%	2	1,098	+31.515%
2026-04-23	8.0000	8.0500	7.9500	8.0500	+24.806%	8	1,097	+34.783%
2026-04-17	6.7500	6.7500	6.4500	6.4500	-5.839%	6	1,105	+68.217%
2026-04-16	6.8500	6.8500	6.8500	6.8500	-16.463%	1	1,101	+58.394%
2026-04-15	8.5300	8.5300	8.2000	8.2000	-6.712%	3	1,101	+32.317%
2026-04-14	8.7900	8.7900	8.7900	8.7900	-12.970%	1	1,102	+23.436%
2026-04-09	10.1000	10.1000	10.1000	10.1000	-3.349%	1	1,103	+7.426%
2026-04-08	10.4500	10.4500	10.4500	10.4500	-21.429%	21	1,102	+3.828%
2026-04-07	12.4000	13.3600	12.4000	13.3000	+7.692%	8	1,102	-18.421%
2026-04-02	12.3500	12.3500	12.3500	12.3500	+10.268%	1	1,101	-12.146%
2026-04-01	11.1800	11.2000	11.1800	11.2000	+3.131%	20	1,101	-3.125%
2026-03-31	10.8600	10.8600	10.8600	10.8600	-9.876%	1	1,101	-0.092%
2026-03-27	12.0500	12.0500	12.0500	12.0500	+24.870%	4	1,101	-9.959%
2026-03-25	9.3500	9.6500	9.3500	9.6500	-13.063%	2	1,097	+12.435%
2026-03-24	11.1000	11.1000	11.1000	11.1000	+6.731%	5	1,095	-2.252%
2026-03-23	11.4000	11.4000	10.4000	10.4000	-6.726%	94	1,090	+4.327%
2026-03-20	11.2500	11.2500	11.1500	11.1500	-1.935%	23	1,051	-2.691%
2026-03-19	12.0000	12.0000	10.6000	11.3700	+29.943%	7	1,029	-4.573%
2026-03-11	8.7000	8.7500	8.7000	8.7500	+6.968%	2	1,025	+24.000%
2026-03-10	8.8000	8.8000	8.1800	8.1800	-19.804%	2	1,024	+32.641%
2026-03-09	9.8500	10.2000	9.8500	10.2000	+12.707%	27	1,024	+6.373%
2026-03-04	9.0000	9.0500	9.0000	9.0500	+5.233%	3	1,020	+19.890%
2026-03-03	7.9500	9.1900	7.9500	8.6000	+35.433%	7	1,020	+26.163%
2026-02-27	6.2000	6.3500	6.2000	6.3500	+5.833%	3	1,019	+70.866%
2026-02-26	6.0400	6.0400	6.0000	6.0000	+46.341%	1,002	1,019	+80.833%
2026-02-10	4.1000	4.1000	4.1000	4.1000	-3.529%	1	37	+164.634%
2026-02-03	4.2500	4.2500	4.2500	4.2500	+2.906%	1	36	+155.294%
2026-01-21	4.1000	4.1300	4.1000	4.1300	-9.231%	10	35	+162.712%
2026-01-20	4.5500	4.5500	4.5500	4.5500	-28.906%	20	30	+138.462%
2025-12-31	6.4000	6.4000	6.4000	6.4000	0.000%	20	0	+69.531%