Dark

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

EOD

Jul 28, 2026

16.40-10.186%(-1.86)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	17.2300	17.2300	16.4000	16.4000	-10.186%	31	778	0.000%
2026-07-24	18.2600	18.2600	18.2600	18.2600	+10.667%	2	747	-10.186%
2026-07-22	16.5000	16.5000	16.5000	16.5000	+4.828%	1	747	-0.606%
2026-07-21	15.7400	15.7400	15.7400	15.7400	+1.943%	2	747	+4.193%
2026-07-20	15.4400	15.4400	15.4400	15.4400	+3.973%	2	747	+6.218%
2026-07-15	16.1500	16.1500	14.7100	14.8500	-18.630%	12	745	+10.438%
2026-07-10	18.2500	18.2500	18.2500	18.2500	-9.294%	1	736	-10.137%
2026-07-09	20.1200	20.1200	20.1200	20.1200	-9.978%	1	735	-18.489%
2026-07-08	22.3500	22.3500	22.3500	22.3500	-25.126%	1	736	-26.622%
2026-07-06	29.8500	29.8500	29.8500	29.8500	-5.087%	5	735	-45.059%
2026-07-02	31.4500	31.4500	31.4500	31.4500	+1.419%	7	735	-47.854%
2026-06-30	31.0100	31.0100	31.0100	31.0100	-2.637%	1	735	-47.114%
2026-06-29	30.8500	31.9900	30.8500	31.8500	-0.500%	9	734	-48.509%
2026-06-26	32.0100	32.0100	32.0100	32.0100	+1.458%	2	735	-48.766%
2026-06-25	30.9500	31.5500	30.9500	31.5500	+18.520%	17	737	-48.019%
2026-06-24	26.6200	26.6200	26.6200	26.6200	+3.984%	1	742	-38.392%
2026-06-23	25.6000	25.6000	25.6000	25.6000	+6.224%	1	741	-35.938%
2026-06-22	24.1000	24.1000	24.1000	24.1000	+4.014%	2	741	-31.950%
2026-06-18	23.1700	23.1700	23.1700	23.1700	+12.367%	1	742	-29.219%
2026-06-17	20.6200	20.6200	20.6200	20.6200	-1.103%	1	742	-20.466%
2026-06-16	21.0000	21.0000	20.8500	20.8500	+11.497%	3	741	-21.343%
2026-06-15	18.7000	18.7000	18.7000	18.7000	-11.959%	3	738	-12.299%
2026-06-11	20.6100	21.2400	20.6100	21.2400	+15.060%	10	735	-22.787%
2026-06-10	17.4200	18.4600	17.4200	18.4600	+12.767%	11	726	-11.159%
2026-06-09	16.3700	16.3700	16.3700	16.3700	+6.368%	3	730	+0.183%
2026-06-08	15.3900	15.3900	15.3900	15.3900	-0.259%	10	733	+6.563%
2026-06-05	15.4300	15.4300	15.4300	15.4300	+15.494%	1	743	+6.286%
2026-06-04	13.2800	13.3800	13.2500	13.3600	+3.246%	29	742	+22.754%
2026-06-03	12.8700	12.9400	12.8700	12.9400	+13.112%	11	748	+26.739%
2026-06-02	11.4400	11.4400	11.4400	11.4400	-15.071%	1	737	+43.357%
2026-06-01	13.4600	13.4700	13.4600	13.4700	-2.391%	2	738	+21.752%
2026-05-29	13.8000	13.8000	13.8000	13.8000	+10.843%	1	736	+18.841%
2026-05-27	13.1500	13.1500	12.4500	12.4500	+1.633%	106	735	+31.727%
2026-05-22	12.2500	12.2500	12.2500	12.2500	+0.492%	1	635	+33.878%
2026-05-21	12.1900	12.1900	12.1900	12.1900	+18.927%	1	634	+34.537%
2026-05-20	10.6000	10.6000	10.2500	10.2500	+0.985%	11	634	+60.000%
2026-05-19	10.3500	10.3500	10.1500	10.1500	-6.881%	6	625	+61.576%
2026-05-18	10.9000	10.9000	10.9000	10.9000	-3.965%	1	625	+50.459%
2026-05-15	11.1200	11.3500	11.1200	11.3500	+41.169%	6	625	+44.493%
2026-05-13	8.5100	8.5100	8.0400	8.0400	-22.692%	4	624	+103.980%
2026-05-11	10.4000	10.4000	10.4000	10.4000	+12.921%	10	621	+57.692%
2026-05-07	9.2100	9.2100	9.2100	9.2100	-2.125%	2	611	+78.067%
2026-05-06	9.9500	10.1000	9.4100	9.4100	-15.982%	65	609	+74.283%
2026-05-04	11.2000	11.2000	11.2000	11.2000	-9.312%	1	567	+46.429%
2026-05-01	12.2500	12.3500	12.2500	12.3500	+2.490%	5	563	+32.794%
2026-04-30	12.0500	12.0500	12.0500	12.0500	+1.516%	1	563	+36.100%
2026-04-27	11.8700	11.8700	11.8700	11.8700	+5.511%	5	563	+38.163%
2026-04-24	11.2500	11.2500	11.2500	11.2500	+14.796%	3	561	+45.778%
2026-04-17	9.8000	9.8500	9.8000	9.8000	-8.837%	33	561	+67.347%
2026-04-16	10.7500	10.7500	10.6500	10.7500	-12.245%	7	535	+52.558%
2026-04-15	12.2500	12.2500	12.2500	12.2500	-5.405%	1	528	+33.878%
2026-04-14	12.9500	12.9500	12.9500	12.9500	-10.256%	1	528	+26.641%
2026-04-13	14.4300	14.4300	14.4300	14.4300	-1.164%	5	528	+13.652%
2026-04-10	13.7300	14.6000	13.7300	14.6000	-15.607%	2	523	+12.329%
2026-04-02	17.2500	17.3000	17.2500	17.3000	+8.125%	6	520	-5.202%
2026-03-26	15.2000	16.0000	15.1000	16.0000	+2.236%	9	520	+2.500%
2026-03-24	15.6500	15.6500	15.6500	15.6500	+5.034%	2	514	+4.792%
2026-03-23	16.3400	16.3400	14.9000	14.9000	-12.250%	21	512	+10.067%
2026-03-20	16.9800	16.9800	16.9800	16.9800	+5.009%	1	502	-3.416%
2026-03-19	16.8700	16.8700	16.1700	16.1700	+34.191%	11	502	+1.422%
2026-03-18	11.4500	12.0500	11.4500	12.0500	-5.118%	4	491	+36.100%
2026-03-13	12.7000	12.7000	12.7000	12.7000	-10.877%	3	490	+29.134%
2026-03-06	14.2500	14.2500	14.2500	14.2500	+3.261%	4	487	+15.088%
2026-03-05	13.8000	13.8000	13.8000	13.8000	+4.943%	1	483	+18.841%
2026-03-04	12.9500	13.1500	12.9000	13.1500	+8.678%	5	483	+24.715%
2026-03-03	12.7000	12.7000	12.1000	12.1000	+32.967%	7	483	+35.537%
2026-02-26	9.1000	9.1000	9.1000	9.1000	+13.750%	5	483	+80.220%
2026-02-24	8.1400	8.1400	8.0000	8.0000	+28.000%	173	478	+105.000%
2026-02-10	6.2000	6.2500	6.2000	6.2500	-9.025%	6	385	+162.400%
2026-02-03	6.3000	6.8700	6.3000	6.8700	+36.040%	3	382	+138.719%
2026-01-29	5.0500	5.0500	5.0500	5.0500	-10.619%	1	379	+224.752%
2026-01-26	5.6500	5.6500	5.6500	5.6500	+12.774%	26	379	+190.265%
2026-01-22	5.0300	5.0300	5.0000	5.0100	-21.719%	3	379	+227.345%
2026-01-20	6.2700	6.4000	6.2700	6.4000	+12.875%	21	379	+156.250%
2026-01-15	5.5000	5.6700	5.5000	5.6700	-37.692%	3	358	+189.242%
2026-01-09	9.1500	9.3500	9.1000	9.1000	+10.303%	91	355	+80.220%
2026-01-08	8.6000	8.6000	8.2500	8.2500	-0.960%	250	264	+98.788%
2026-01-05	8.3300	8.3300	8.3300	8.3300	0.000%	14	14	+96.879%