Dark

BABA20261120P125
BABA Nov 20 2026 125.00 Put (BABA261120P00125000)
option OPRA

EOD

Oct 1, 2026

18.85+2.837%(+0.52)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.0700	19.1000	18.0500	18.8500	+2.837%	45	1,706	0.000%
2026-09-30	18.4200	18.4200	18.1900	18.3300	-1.079%	31	1,667	+2.837%
2026-09-29	18.4300	18.8500	17.9100	18.5300	+8.236%	42	1,657	+1.727%
2026-09-28	17.1700	17.4500	17.0800	17.1200	+1.905%	8	1,685	+10.105%
2026-09-25	17.0900	17.1900	16.8000	16.8000	+2.004%	9	1,682	+12.202%
2026-09-24	16.2000	16.9000	16.2000	16.4700	-0.061%	5	1,679	+14.451%
2026-09-23	16.1500	16.7100	15.9500	16.4800	+24.565%	70	1,682	+14.381%
2026-09-22	11.5500	13.2300	11.2500	13.2300	-4.200%	98	1,728	+42.479%
2026-09-21	15.1000	15.1000	13.8000	13.8100	-9.443%	8	1,693	+36.495%
2026-09-18	16.5800	16.6800	15.2500	15.2500	-17.165%	85	1,685	+23.607%
2026-09-17	18.8000	18.8000	18.4100	18.4100	-7.950%	2	1,603	+2.390%
2026-09-16	19.0000	20.0000	19.0000	20.0000	+14.811%	10	1,603	-5.750%
2026-09-15	17.8500	17.9000	17.4200	17.4200	-3.490%	5	1,593	+8.209%
2026-09-14	19.3500	19.3500	18.0000	18.0500	+0.278%	10	1,589	+4.432%
2026-09-11	18.0000	18.0500	17.9200	18.0000	-4.255%	4	1,586	+4.722%
2026-09-10	19.0000	19.0000	18.8000	18.8000	+3.524%	21	1,589	+0.266%
2026-09-09	18.0000	18.1600	17.9400	18.1600	+12.099%	9	1,599	+3.800%
2026-09-08	16.6300	17.0000	16.2000	16.2000	+0.621%	17	1,592	+16.358%
2026-09-04	16.1500	16.1500	16.1000	16.1000	-5.848%	8	1,581	+17.081%
2026-09-03	17.9000	17.9000	17.0500	17.1000	+1.484%	32	1,581	+10.234%
2026-09-02	16.4500	16.8500	16.3100	16.8500	+3.692%	3	1,605	+11.869%
2026-09-01	16.6000	16.6000	16.2000	16.2500	+4.502%	34	1,603	+16.000%
2026-08-31	15.0000	15.5500	15.0000	15.5500	+16.045%	3	1,579	+21.222%
2026-08-28	13.3100	13.4000	12.9800	13.4000	-10.845%	7	1,579	+40.672%
2026-08-27	14.8500	15.0500	14.6000	15.0300	+21.405%	9	1,581	+25.416%
2026-08-26	12.0000	12.5500	12.0000	12.3800	-5.061%	5	1,581	+52.262%
2026-08-25	13.7000	13.7000	13.0400	13.0400	+0.308%	7	1,578	+44.555%
2026-08-24	13.8000	13.8000	13.0000	13.0000	+7.438%	2	1,580	+45.000%
2026-08-21	9.6200	12.1000	9.6200	12.1000	+61.333%	49	1,580	+55.785%
2026-08-20	10.6000	10.6000	7.5000	7.5000	-12.791%	296	1,538	+151.333%
2026-08-19	8.9000	8.9000	8.5500	8.6000	-4.444%	124	1,535	+119.186%
2026-08-18	9.1600	9.6300	9.0000	9.0000	-12.195%	21	1,441	+109.444%
2026-08-17	10.5000	10.6000	10.2500	10.2500	-4.206%	54	1,424	+83.902%
2026-08-14	10.4800	10.7000	10.4800	10.7000	-9.322%	9	1,373	+76.168%
2026-08-13	11.8000	11.8000	11.8000	11.8000	+28.962%	1	1,364	+59.746%
2026-08-11	9.1000	9.5100	9.1000	9.1500	+12.963%	405	1,364	+106.011%
2026-08-10	8.9000	8.9000	8.0000	8.1000	-14.737%	74	962	+132.716%
2026-08-07	10.4000	10.4000	9.5000	9.5000	-7.767%	143	903	+98.421%
2026-08-06	10.4000	10.6000	10.3000	10.3000	+11.351%	11	781	+83.010%
2026-08-05	9.5900	9.5900	9.2500	9.2500	-6.091%	2	790	+103.784%
2026-08-04	10.6100	10.6100	9.8500	9.8500	-2.475%	4	789	+91.371%
2026-08-03	10.7400	10.7400	10.1000	10.1000	-23.485%	11	789	+86.634%
2026-07-31	13.5800	13.5800	13.1800	13.2000	-19.512%	22	779	+42.803%
2026-07-28	17.2300	17.2300	16.4000	16.4000	-10.186%	31	778	+14.939%
2026-07-24	18.2600	18.2600	18.2600	18.2600	+10.667%	2	747	+3.231%
2026-07-22	16.5000	16.5000	16.5000	16.5000	+4.828%	1	747	+14.242%
2026-07-21	15.7400	15.7400	15.7400	15.7400	+1.943%	2	747	+19.759%
2026-07-20	15.4400	15.4400	15.4400	15.4400	+3.973%	2	747	+22.085%
2026-07-15	16.1500	16.1500	14.7100	14.8500	-18.630%	12	745	+26.936%
2026-07-10	18.2500	18.2500	18.2500	18.2500	-9.294%	1	736	+3.288%
2026-07-09	20.1200	20.1200	20.1200	20.1200	-9.978%	1	735	-6.312%
2026-07-08	22.3500	22.3500	22.3500	22.3500	-25.126%	1	736	-15.660%
2026-07-06	29.8500	29.8500	29.8500	29.8500	-5.087%	5	735	-36.851%
2026-07-02	31.4500	31.4500	31.4500	31.4500	+1.419%	7	735	-40.064%
2026-06-30	31.0100	31.0100	31.0100	31.0100	-2.637%	1	735	-39.213%
2026-06-29	30.8500	31.9900	30.8500	31.8500	-0.500%	9	734	-40.816%
2026-06-26	32.0100	32.0100	32.0100	32.0100	+1.458%	2	735	-41.112%
2026-06-25	30.9500	31.5500	30.9500	31.5500	+18.520%	17	737	-40.254%
2026-06-24	26.6200	26.6200	26.6200	26.6200	+3.984%	1	742	-29.189%
2026-06-23	25.6000	25.6000	25.6000	25.6000	+6.224%	1	741	-26.367%
2026-06-22	24.1000	24.1000	24.1000	24.1000	+4.014%	2	741	-21.784%
2026-06-18	23.1700	23.1700	23.1700	23.1700	+12.367%	1	742	-18.645%
2026-06-17	20.6200	20.6200	20.6200	20.6200	-1.103%	1	742	-8.584%
2026-06-16	21.0000	21.0000	20.8500	20.8500	+11.497%	3	741	-9.592%
2026-06-15	18.7000	18.7000	18.7000	18.7000	-11.959%	3	738	+0.802%
2026-06-11	20.6100	21.2400	20.6100	21.2400	+15.060%	10	735	-11.252%
2026-06-10	17.4200	18.4600	17.4200	18.4600	+12.767%	11	726	+2.113%
2026-06-09	16.3700	16.3700	16.3700	16.3700	+6.368%	3	730	+15.150%
2026-06-08	15.3900	15.3900	15.3900	15.3900	-0.259%	10	733	+22.482%
2026-06-05	15.4300	15.4300	15.4300	15.4300	+15.494%	1	743	+22.165%
2026-06-04	13.2800	13.3800	13.2500	13.3600	+3.246%	29	742	+41.093%
2026-06-03	12.8700	12.9400	12.8700	12.9400	+13.112%	11	748	+45.672%
2026-06-02	11.4400	11.4400	11.4400	11.4400	-15.071%	1	737	+64.773%
2026-06-01	13.4600	13.4700	13.4600	13.4700	-2.391%	2	738	+39.941%
2026-05-29	13.8000	13.8000	13.8000	13.8000	+10.843%	1	736	+36.594%
2026-05-27	13.1500	13.1500	12.4500	12.4500	+1.633%	106	735	+51.406%
2026-05-22	12.2500	12.2500	12.2500	12.2500	+0.492%	1	635	+53.878%
2026-05-21	12.1900	12.1900	12.1900	12.1900	+18.927%	1	634	+54.635%
2026-05-20	10.6000	10.6000	10.2500	10.2500	+0.985%	11	634	+83.902%
2026-05-19	10.3500	10.3500	10.1500	10.1500	-6.881%	6	625	+85.714%
2026-05-18	10.9000	10.9000	10.9000	10.9000	-3.965%	1	625	+72.936%
2026-05-15	11.1200	11.3500	11.1200	11.3500	+41.169%	6	625	+66.079%
2026-05-13	8.5100	8.5100	8.0400	8.0400	-22.692%	4	624	+134.453%
2026-05-11	10.4000	10.4000	10.4000	10.4000	+12.921%	10	621	+81.250%
2026-05-07	9.2100	9.2100	9.2100	9.2100	-2.125%	2	611	+104.669%
2026-05-06	9.9500	10.1000	9.4100	9.4100	-15.982%	65	609	+100.319%
2026-05-04	11.2000	11.2000	11.2000	11.2000	-9.312%	1	567	+68.304%
2026-05-01	12.2500	12.3500	12.2500	12.3500	+2.490%	5	563	+52.632%
2026-04-30	12.0500	12.0500	12.0500	12.0500	+1.516%	1	563	+56.432%
2026-04-27	11.8700	11.8700	11.8700	11.8700	+5.511%	5	563	+58.804%
2026-04-24	11.2500	11.2500	11.2500	11.2500	+14.796%	3	561	+67.556%
2026-04-17	9.8000	9.8500	9.8000	9.8000	-8.837%	33	561	+92.347%
2026-04-16	10.7500	10.7500	10.6500	10.7500	-12.245%	7	535	+75.349%
2026-04-15	12.2500	12.2500	12.2500	12.2500	-5.405%	1	528	+53.878%
2026-04-14	12.9500	12.9500	12.9500	12.9500	-10.256%	1	528	+45.560%
2026-04-13	14.4300	14.4300	14.4300	14.4300	-1.164%	5	528	+30.631%
2026-04-10	13.7300	14.6000	13.7300	14.6000	-15.607%	2	523	+29.110%
2026-04-02	17.2500	17.3000	17.2500	17.3000	+8.125%	6	520	+8.960%
2026-03-26	15.2000	16.0000	15.1000	16.0000	+2.236%	9	520	+17.813%
2026-03-24	15.6500	15.6500	15.6500	15.6500	+5.034%	2	514	+20.447%
2026-03-23	16.3400	16.3400	14.9000	14.9000	-12.250%	21	512	+26.510%
2026-03-20	16.9800	16.9800	16.9800	16.9800	+5.009%	1	502	+11.013%
2026-03-19	16.8700	16.8700	16.1700	16.1700	+34.191%	11	502	+16.574%
2026-03-18	11.4500	12.0500	11.4500	12.0500	-5.118%	4	491	+56.432%
2026-03-13	12.7000	12.7000	12.7000	12.7000	-10.877%	3	490	+48.425%
2026-03-06	14.2500	14.2500	14.2500	14.2500	+3.261%	4	487	+32.281%
2026-03-05	13.8000	13.8000	13.8000	13.8000	+4.943%	1	483	+36.594%
2026-03-04	12.9500	13.1500	12.9000	13.1500	+8.678%	5	483	+43.346%
2026-03-03	12.7000	12.7000	12.1000	12.1000	+32.967%	7	483	+55.785%
2026-02-26	9.1000	9.1000	9.1000	9.1000	+13.750%	5	483	+107.143%
2026-02-24	8.1400	8.1400	8.0000	8.0000	+28.000%	173	478	+135.625%
2026-02-10	6.2000	6.2500	6.2000	6.2500	-9.025%	6	385	+201.600%
2026-02-03	6.3000	6.8700	6.3000	6.8700	+36.040%	3	382	+174.381%
2026-01-29	5.0500	5.0500	5.0500	5.0500	-10.619%	1	379	+273.267%
2026-01-26	5.6500	5.6500	5.6500	5.6500	+12.774%	26	379	+233.628%
2026-01-22	5.0300	5.0300	5.0000	5.0100	-21.719%	3	379	+276.248%
2026-01-20	6.2700	6.4000	6.2700	6.4000	+12.875%	21	379	+194.531%
2026-01-15	5.5000	5.6700	5.5000	5.6700	-37.692%	3	358	+232.451%
2026-01-09	9.1500	9.3500	9.1000	9.1000	+10.303%	91	355	+107.143%
2026-01-08	8.6000	8.6000	8.2500	8.2500	-0.960%	250	264	+128.485%
2026-01-05	8.3300	8.3300	8.3300	8.3300	0.000%	14	14	+126.291%