Dark

BABA20261120P130
BABA Nov 20 2026 130.00 Put (BABA261120P00130000)
option OPRA

EOD

Oct 1, 2026

23.23+0.825%(+0.19)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.6200	23.6200	23.2300	23.2300	+0.825%	9	1,302	0.000%
2026-09-29	22.8300	23.0400	22.5500	23.0400	+6.224%	110	1,309	+0.825%
2026-09-28	21.6900	21.6900	21.6900	21.6900	+2.943%	1	1,214	+7.100%
2026-09-25	21.0700	21.0700	21.0700	21.0700	+1.886%	3	1,213	+10.252%
2026-09-23	20.8000	20.8000	20.6800	20.6800	+24.578%	2	1,216	+12.331%
2026-09-22	15.0000	16.6000	14.7600	16.6000	-5.305%	22	1,216	+39.940%
2026-09-21	17.7100	17.7100	17.5100	17.5300	-9.171%	31	1,194	+32.516%
2026-09-18	21.0400	21.0400	19.3000	19.3000	-19.950%	100	1,217	+20.363%
2026-09-16	24.1000	24.1100	24.1000	24.1100	+10.596%	11	1,135	-3.650%
2026-09-15	21.8000	21.8000	21.8000	21.8000	-4.386%	1	1,145	+6.560%
2026-09-14	22.8000	22.8000	22.8000	22.8000	+0.220%	4	1,144	+1.886%
2026-09-10	23.1000	23.4500	22.7500	22.7500	+2.247%	39	1,144	+2.110%
2026-09-09	22.0000	22.3500	22.0000	22.2500	+10.312%	13	1,167	+4.404%
2026-09-08	20.3500	21.0000	20.1700	20.1700	-0.099%	27	1,159	+15.171%
2026-09-04	20.1500	20.5300	20.1500	20.1900	-5.654%	26	1,118	+15.057%
2026-09-03	21.7500	22.0000	21.4000	21.4000	+4.390%	24	1,118	+8.551%
2026-09-02	20.1000	20.5000	20.0100	20.5000	+2.193%	13	1,094	+13.317%
2026-09-01	20.6500	20.6500	19.7400	20.0600	+5.858%	22	1,083	+15.803%
2026-08-31	18.9500	18.9500	18.9500	18.9500	+14.157%	1	1,062	+22.586%
2026-08-28	16.9000	16.9000	16.6000	16.6000	-9.041%	2	1,061	+39.940%
2026-08-27	18.3000	18.3200	18.2500	18.2500	+8.309%	5	1,061	+27.288%
2026-08-25	16.5400	16.8500	16.5400	16.8500	+0.298%	20	1,061	+37.864%
2026-08-24	16.1400	16.8500	16.1400	16.8000	+4.025%	76	1,060	+38.274%
2026-08-21	12.8000	16.2400	12.8000	16.1500	+61.500%	144	1,106	+43.839%
2026-08-20	13.2500	13.5500	10.0000	10.0000	-9.747%	31	1,100	+132.300%
2026-08-19	11.6400	11.6400	11.0000	11.0800	-19.710%	18	1,091	+109.657%
2026-08-14	13.7500	13.8000	13.7500	13.8000	+15.481%	29	1,079	+68.333%
2026-08-11	11.9500	11.9500	11.9500	11.9500	+13.701%	3	1,100	+94.393%
2026-08-10	11.2000	11.2000	10.3200	10.5100	-13.498%	81	1,098	+121.028%
2026-08-07	12.4500	12.6000	12.1000	12.1500	-9.328%	178	1,027	+91.193%
2026-08-06	13.0500	13.4000	13.0500	13.4000	+9.836%	2	898	+73.358%
2026-08-05	12.2000	12.2000	12.2000	12.2000	-2.008%	8	900	+90.410%
2026-08-04	12.4500	12.5000	12.4500	12.4500	-6.742%	57	892	+86.586%
2026-08-03	13.0000	13.3500	12.8000	13.3500	-17.081%	79	836	+74.007%
2026-07-31	16.1800	16.1800	16.0300	16.1000	-21.310%	3	783	+44.286%
2026-07-28	20.4600	20.4600	20.4600	20.4600	+6.286%	1	782	+13.539%
2026-07-21	19.2500	19.2500	19.2500	19.2500	+10.000%	4	782	+20.675%
2026-07-20	17.6000	17.6000	17.5000	17.5000	-2.235%	140	778	+32.743%
2026-07-15	17.8600	17.9000	17.8600	17.9000	-47.965%	2	707	+29.777%
2026-07-06	34.4000	34.4000	34.4000	34.4000	-4.045%	1	706	-32.471%
2026-07-02	35.8500	35.8500	35.8500	35.8500	-1.996%	1	707	-35.202%
2026-06-30	36.5800	36.5800	36.5800	36.5800	-0.463%	1	707	-36.495%
2026-06-29	36.7500	36.7500	36.7500	36.7500	+1.017%	1	707	-36.789%
2026-06-26	36.4500	36.4500	36.3800	36.3800	-0.055%	2	708	-36.146%
2026-06-25	33.8600	36.4500	33.8600	36.4000	+12.346%	60	710	-36.181%
2026-06-24	32.4000	32.4000	32.4000	32.4000	+16.589%	6	705	-28.302%
2026-06-22	27.7900	27.7900	27.7900	27.7900	+2.926%	1	705	-16.409%
2026-06-18	27.0000	27.0000	27.0000	27.0000	+19.048%	425	758	-13.963%
2026-06-15	22.7000	22.7000	22.6000	22.6800	-2.786%	24	758	+2.425%
2026-06-11	24.4500	24.9000	23.3300	23.3300	+8.765%	13	754	-0.429%
2026-06-10	20.8500	21.4500	20.8500	21.4500	+15.946%	2	752	+8.298%
2026-06-05	17.2800	18.5000	17.2800	18.5000	+28.920%	2	750	+25.568%
2026-06-02	13.8200	14.3500	13.6000	14.3500	-14.583%	3	748	+61.882%
2026-05-29	16.8000	16.8000	16.8000	16.8000	+1.205%	1	747	+38.274%
2026-05-28	17.1200	17.1200	16.6000	16.6000	+7.792%	80	746	+39.940%
2026-05-27	15.2500	15.5000	15.2500	15.4000	+22.709%	3	673	+50.844%
2026-05-20	12.5500	12.5500	12.5500	12.5500	-7.788%	10	675	+85.100%
2026-05-15	13.0000	13.6500	13.0000	13.6100	+2.717%	7	672	+70.683%
2026-05-12	13.2500	13.2500	13.2500	13.2500	+13.248%	1	667	+75.321%
2026-05-07	11.7000	11.7000	11.7000	11.7000	+1.739%	1	667	+98.547%
2026-05-06	11.4500	11.5000	11.4400	11.5000	-23.333%	3	668	+102.000%
2026-04-29	15.0000	15.0000	15.0000	15.0000	+6.762%	1	666	+54.867%
2026-04-24	14.0500	14.0500	14.0500	14.0500	-7.869%	1	665	+65.338%
2026-04-23	14.7000	15.3000	14.7000	15.2500	+17.761%	32	666	+52.328%
2026-04-22	12.9500	12.9500	12.9500	12.9500	-1.894%	3	667	+79.382%
2026-04-21	13.2000	13.2000	13.2000	13.2000	+10.000%	2	669	+75.985%
2026-04-20	12.0000	12.0000	12.0000	12.0000	-2.834%	2	669	+93.583%
2026-04-16	13.2300	13.3900	12.3500	12.3500	-20.065%	8	671	+88.097%
2026-04-14	15.3000	15.4500	15.3000	15.4500	-29.900%	4	669	+50.356%
2026-04-07	20.7000	22.0400	20.6000	22.0400	+8.571%	126	669	+5.399%
2026-03-30	20.3000	20.3000	20.3000	20.3000	+8.267%	1	703	+14.433%
2026-03-26	18.7500	18.7500	18.7500	18.7500	+14.329%	4	703	+23.893%
2026-03-25	16.1000	16.4000	16.1000	16.4000	-11.111%	9	703	+41.646%
2026-03-24	18.6000	18.6000	18.4500	18.4500	+1.374%	8	705	+25.908%
2026-03-23	18.2500	18.2500	18.0700	18.2000	-9.000%	31	699	+27.637%
2026-03-20	20.0000	20.0000	20.0000	20.0000	+6.383%	15	676	+16.150%
2026-03-19	18.5000	18.8000	18.5000	18.8000	+35.740%	18	691	+23.564%
2026-03-17	13.8500	13.8500	13.8500	13.8500	-1.773%	3	686	+67.726%
2026-03-16	13.9500	14.1000	13.9500	14.1000	-13.761%	483	686	+64.752%
2026-03-06	16.8500	16.8500	16.3500	16.3500	-7.887%	6	420	+42.080%
2026-03-05	16.8700	17.7500	16.8700	17.7500	+12.985%	5	414	+30.873%
2026-03-04	15.4100	15.7100	15.4100	15.7100	+5.791%	32	410	+47.868%
2026-03-03	13.9000	15.0000	13.9000	14.8500	+28.349%	21	384	+56.431%
2026-02-27	11.5900	11.5900	11.5700	11.5700	+5.182%	2	377	+100.778%
2026-02-26	10.6800	11.0000	10.6800	11.0000	+44.357%	2	375	+111.182%
2026-02-10	7.6200	7.6200	7.6200	7.6200	+24.307%	15	373	+204.856%
2026-01-29	6.1300	6.1300	6.1300	6.1300	+2.167%	1	358	+278.956%
2026-01-22	6.1300	6.1300	6.0000	6.0000	-21.053%	2	359	+287.167%
2026-01-20	7.6000	7.6000	7.6000	7.6000	+0.662%	2	357	+205.658%
2026-01-16	7.5500	7.5500	7.5500	7.5500	+12.855%	12	343	+207.682%
2026-01-15	6.8800	6.8800	6.6900	6.6900	-35.362%	2	343	+247.235%
2026-01-06	10.2500	10.3500	10.2500	10.3500	+6.921%	6	343	+124.444%
2026-01-05	9.6800	9.6800	9.6800	9.6800	+7.675%	1	336	+139.979%
2026-01-02	9.3100	9.4900	8.9900	8.9900	-20.089%	335	336	+158.398%
2025-12-30	11.2500	11.2500	11.2500	11.2500	0.000%	2	2	+106.489%