Dark

BABA20261120P120
BABA Nov 20 2026 120.00 Put (BABA261120P00120000)
option OPRA

EOD

Oct 1, 2026

14.60+5.415%(+0.75)332

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.3300	15.0000	13.5500	14.6000	+5.415%	332	2,666	0.000%
2026-09-30	14.4000	14.4000	13.8500	13.8500	-5.137%	25	2,470	+5.415%
2026-09-29	14.1000	14.7000	14.0400	14.6000	+7.749%	134	2,463	0.000%
2026-09-28	13.2300	13.5500	12.8100	13.5500	+4.231%	221	2,402	+7.749%
2026-09-25	12.7000	13.1200	12.7000	13.0000	+4.418%	94	2,458	+12.308%
2026-09-24	13.0000	13.0000	12.2500	12.4500	-2.582%	41	2,406	+17.269%
2026-09-23	12.1000	12.9000	12.1000	12.7800	+28.961%	193	2,389	+14.241%
2026-09-22	8.1400	10.0600	8.1400	9.9100	-7.383%	287	2,415	+47.326%
2026-09-21	11.5000	11.7000	10.3800	10.7000	-12.295%	123	2,395	+36.449%
2026-09-18	13.4100	13.4100	12.1500	12.2000	-18.121%	29	2,365	+19.672%
2026-09-17	15.2500	15.3500	14.5000	14.9000	-6.875%	105	2,366	-2.013%
2026-09-16	15.1000	16.0000	15.0500	16.0000	+12.281%	22	2,266	-8.750%
2026-09-15	13.9000	14.2500	13.9000	14.2500	+0.565%	8	2,246	+2.456%
2026-09-14	15.1500	15.1500	14.1500	14.1700	-0.281%	9	2,250	+3.035%
2026-09-11	13.9500	14.4400	13.9500	14.2100	-3.465%	17	2,241	+2.745%
2026-09-10	15.0000	15.3700	14.6800	14.7200	+4.249%	65	2,235	-0.815%
2026-09-09	13.8500	14.5500	13.4900	14.1200	+5.768%	21	2,174	+3.399%
2026-09-08	13.0000	13.3500	13.0000	13.3500	+3.891%	21	2,160	+9.363%
2026-09-04	13.0000	13.0000	12.5600	12.8500	-4.104%	11	2,140	+13.619%
2026-09-03	14.0900	14.1000	13.3000	13.4000	+3.475%	53	2,140	+8.955%
2026-09-02	12.9000	12.9500	12.8500	12.9500	+1.888%	5	2,120	+12.741%
2026-09-01	13.2400	13.2400	12.4200	12.7100	+6.807%	370	2,116	+14.870%
2026-08-31	11.3100	11.9000	11.3100	11.9000	+17.126%	7	1,777	+22.689%
2026-08-28	10.7000	10.7000	9.8500	10.1600	-14.262%	21	1,770	+43.701%
2026-08-27	10.6500	11.8500	10.6500	11.8500	+24.868%	41	1,776	+23.207%
2026-08-26	9.8500	9.8500	9.0800	9.4900	-5.478%	10	1,740	+53.846%
2026-08-25	10.7000	10.8500	10.0300	10.0400	-5.283%	180	1,741	+45.418%
2026-08-24	11.1500	11.1500	9.4500	10.6000	+5.788%	33	1,595	+37.736%
2026-08-21	7.2000	10.0200	7.2000	10.0200	+77.345%	148	1,588	+45.709%
2026-08-20	8.0000	8.2200	5.5500	5.6500	-15.038%	88	1,466	+158.407%
2026-08-19	6.6000	6.8500	6.3000	6.6500	-0.300%	97	1,456	+119.549%
2026-08-18	6.9000	7.2500	6.6700	6.6700	-15.676%	31	1,446	+118.891%
2026-08-17	7.5600	7.9500	7.5600	7.9100	-3.537%	4	1,421	+84.576%
2026-08-14	8.2000	8.2000	8.2000	8.2000	-7.865%	1	1,421	+78.049%
2026-08-13	8.4500	9.2000	8.4500	8.9000	+8.141%	36	1,422	+64.045%
2026-08-12	8.1200	8.2300	8.1200	8.2300	+19.796%	2	1,389	+77.400%
2026-08-11	6.7000	7.0400	6.7000	6.8700	+13.554%	70	1,387	+112.518%
2026-08-10	6.8000	6.8000	6.0500	6.0500	-17.010%	247	1,353	+141.322%
2026-08-07	7.3000	7.3000	7.2900	7.2900	-8.302%	12	1,229	+100.274%
2026-08-06	7.9500	7.9500	7.9500	7.9500	+3.922%	1	1,227	+83.648%
2026-08-04	7.7000	7.8000	7.6000	7.6500	-3.165%	30	1,227	+90.850%
2026-08-03	9.2500	9.2500	7.7500	7.9000	-23.671%	32	1,210	+84.810%
2026-07-31	11.1000	11.2000	10.2100	10.3500	-24.727%	23	1,213	+41.063%
2026-07-29	13.7500	13.7500	13.7500	13.7500	+2.230%	86	1,204	+6.182%
2026-07-22	13.4000	13.5000	13.4000	13.4500	+6.408%	5	1,204	+8.550%
2026-07-21	12.6400	12.6400	12.6400	12.6400	-11.608%	10	1,202	+15.506%
2026-07-17	14.2500	14.3000	14.2500	14.3000	+11.284%	2	1,192	+2.098%
2026-07-16	12.6500	12.8500	12.6500	12.8500	+1.341%	2	1,192	+13.619%
2026-07-15	12.6800	12.6800	12.6800	12.6800	-20.502%	1	1,190	+15.142%
2026-07-14	15.9500	15.9500	15.9500	15.9500	+0.314%	4	1,189	-8.464%
2026-07-13	15.9000	15.9000	15.9000	15.9000	+8.532%	1	1,189	-8.176%
2026-07-10	14.6500	14.6500	14.6500	14.6500	-12.012%	1	1,188	-0.341%
2026-07-09	16.6500	16.6500	16.6500	16.6500	-10.963%	1	1,188	-12.312%
2026-07-08	18.8600	18.8600	18.7000	18.7000	-28.187%	2	1,188	-21.925%
2026-07-02	26.0000	26.0400	26.0000	26.0400	+4.494%	4	1,182	-43.932%
2026-07-01	26.2500	26.2500	24.9200	24.9200	-6.737%	20	1,182	-41.413%
2026-06-30	26.7200	26.7200	26.7200	26.7200	-4.126%	1	1,164	-45.359%
2026-06-29	27.9500	27.9500	27.6500	27.8700	+0.432%	7	1,164	-47.614%
2026-06-26	27.7500	27.7500	27.7500	27.7500	+0.653%	1	1,165	-47.387%
2026-06-25	26.8000	27.5700	26.7400	27.5700	+19.610%	4	1,165	-47.044%
2026-06-24	22.9500	23.0500	22.9500	23.0500	+18.570%	25	1,163	-36.659%
2026-06-18	19.5600	19.5600	19.1900	19.4400	+14.690%	16	1,167	-24.897%
2026-06-16	17.4500	17.4500	16.9500	16.9500	+6.940%	2	1,167	-13.864%
2026-06-15	15.8500	15.8500	15.8500	15.8500	-5.260%	25	1,167	-7.886%
2026-06-12	16.7300	16.7300	16.7300	16.7300	+0.180%	1	1,167	-12.732%
2026-06-11	17.0700	17.9700	16.7000	16.7000	+16.134%	4	1,166	-12.575%
2026-06-10	15.1500	15.1500	14.3800	14.3800	+16.437%	8	1,164	+1.530%
2026-06-08	12.3500	12.3500	12.3500	12.3500	-6.084%	1	1,156	+18.219%
2026-06-05	11.0000	13.1500	11.0000	13.1500	+19.545%	24	1,155	+11.027%
2026-06-04	10.5000	11.0000	10.5000	11.0000	+5.769%	18	1,142	+32.727%
2026-06-03	10.0000	10.6500	10.0000	10.4000	+10.638%	343	1,145	+40.385%
2026-06-02	9.0500	9.4500	9.0500	9.4000	-13.998%	10	823	+55.319%
2026-06-01	10.9200	10.9300	10.9200	10.9300	-2.844%	3	824	+33.577%
2026-05-28	11.4000	11.4500	11.1700	11.2500	+10.947%	28	823	+29.778%
2026-05-27	10.1400	10.1400	10.1400	10.1400	+5.625%	1	843	+43.984%
2026-05-26	9.6000	9.6000	9.6000	9.6000	-1.639%	3	843	+52.083%
2026-05-22	9.7600	9.7600	9.7600	9.7600	+5.742%	1	841	+49.590%
2026-05-21	9.6000	10.2300	9.2300	9.2300	+11.879%	9	842	+58.180%
2026-05-19	8.2700	8.3500	7.6000	8.2500	-8.840%	35	842	+76.970%
2026-05-15	9.0500	9.0500	9.0500	9.0500	+36.090%	1	807	+61.326%
2026-05-13	9.6000	9.6000	6.5000	6.6500	-21.765%	7	806	+119.549%
2026-05-11	8.5000	8.5000	8.5000	8.5000	+6.250%	46	805	+71.765%
2026-05-08	7.3500	8.0000	7.3500	8.0000	+5.263%	7	851	+82.500%
2026-05-06	8.1600	8.1600	7.5500	7.6000	-19.577%	96	858	+92.105%
2026-05-05	9.5000	9.5000	9.4500	9.4500	-3.571%	11	812	+54.497%
2026-05-01	9.8000	9.8000	9.8000	9.8000	-5.769%	1	812	+48.980%
2026-04-28	10.5000	10.5000	10.4000	10.4000	+7.216%	70	812	+40.385%
2026-04-27	9.8000	9.8500	9.7000	9.7000	+5.435%	126	831	+50.515%
2026-04-24	9.4800	9.4800	9.2000	9.2000	-11.962%	4	819	+58.696%
2026-04-23	10.0000	10.4500	9.9500	10.4500	+13.341%	16	818	+39.713%
2026-04-16	9.2200	9.2200	9.2200	9.2200	-8.713%	5	810	+58.351%
2026-04-15	10.3500	10.3500	10.1000	10.1000	-5.784%	4	810	+44.554%
2026-04-14	11.5300	11.5300	10.7200	10.7200	-12.131%	4	810	+36.194%
2026-04-10	11.7200	12.2000	11.7200	12.2000	-4.314%	3	808	+19.672%
2026-04-08	12.7500	12.7500	12.7500	12.7500	-20.511%	1	806	+14.510%
2026-04-07	16.0400	16.0400	16.0400	16.0400	+8.378%	6	805	-8.978%
2026-04-02	14.8000	14.8000	14.8000	14.8000	+0.680%	1	798	-1.351%
2026-03-30	14.7000	14.7000	14.7000	14.7000	+28.947%	63	798	-0.680%
2026-03-25	11.4500	11.5000	11.4000	11.4000	-12.308%	10	806	+28.070%
2026-03-24	13.0000	13.0000	13.0000	13.0000	-4.059%	1	799	+12.308%
2026-03-19	13.5500	13.5500	13.5500	13.5500	+39.691%	3	800	+7.749%
2026-03-17	9.6500	9.7000	9.5000	9.7000	-1.020%	14	797	+50.515%
2026-03-16	9.7000	9.8500	9.7000	9.8000	-8.411%	29	795	+48.980%
2026-03-13	10.6500	10.7000	10.6500	10.7000	-5.310%	10	807	+36.449%
2026-03-12	11.3500	11.3500	11.1900	11.3000	+15.897%	24	807	+29.204%
2026-03-10	9.7500	9.7500	9.7500	9.7500	-19.087%	10	806	+49.744%
2026-03-09	12.1500	12.2500	11.7500	12.0500	+2.379%	39	796	+21.162%
2026-03-06	12.1600	12.2000	11.6000	11.7700	-4.542%	111	782	+24.044%
2026-03-05	11.5000	12.4000	11.5000	12.3300	+13.119%	70	776	+18.410%
2026-03-04	10.7000	10.9500	10.7000	10.9000	+4.306%	7	707	+33.945%
2026-03-03	10.3000	10.4500	10.0000	10.4500	+28.221%	414	706	+39.713%
2026-03-02	8.1500	8.1500	8.1500	8.1500	+25.385%	270	306	+79.141%
2026-02-24	6.5000	6.5000	6.5000	6.5000	-1.216%	2	43	+124.615%
2026-02-17	6.5800	6.5800	6.5800	6.5800	+25.333%	2	43	+121.884%
2026-02-11	5.2500	5.2500	5.2500	5.2500	-15.865%	2	44	+178.095%
2026-02-05	6.0200	6.2400	6.0200	6.2400	+40.225%	11	44	+133.974%
2026-01-28	4.4500	4.4500	4.4500	4.4500	-5.319%	2	49	+228.090%
2026-01-26	4.5500	4.7000	4.5500	4.7000	+5.618%	5	51	+210.638%
2026-01-23	4.4500	4.4500	4.4500	4.4500	+9.606%	5	48	+228.090%
2026-01-22	4.1500	4.1500	4.0600	4.0600	-20.858%	12	48	+259.606%
2026-01-21	5.1000	5.1300	5.1000	5.1300	-1.346%	10	44	+184.600%
2026-01-16	5.4000	5.4000	5.2000	5.2000	+7.216%	3	42	+180.769%
2026-01-14	4.8500	4.8500	4.8500	4.8500	-8.491%	1	42	+201.031%
2026-01-12	5.3000	5.3000	5.3000	5.3000	-25.352%	1	41	+175.472%
2026-01-08	7.1000	7.1000	7.1000	7.1000	-14.148%	1	41	+105.634%
2026-01-07	8.1300	8.2700	8.1300	8.2700	+27.231%	16	42	+76.542%
2026-01-05	6.5000	6.5000	6.5000	6.5000	-13.907%	10	16	+124.615%
2025-12-30	7.5000	7.5500	7.5000	7.5500	0.000%	16	16	+93.377%