Dark

BABA20261120P135
BABA Nov 20 2026 135.00 Put (BABA261120P00135000)
option OPRA

EOD

Sep 30, 2026

27.20-0.730%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	27.3000	27.3000	27.2000	27.2000	-0.730%	2	499	0.000%
2026-09-29	27.4000	27.4000	27.4000	27.4000	+3.396%	1	498	-0.730%
2026-09-28	25.9400	26.5000	25.9400	26.5000	+27.404%	2	497	+2.642%
2026-09-22	18.5500	20.8000	18.5500	20.8000	-6.935%	2	496	+30.769%
2026-09-21	23.0200	23.0200	22.3500	22.3500	-20.463%	11	495	+21.700%
2026-09-17	28.1000	28.1000	28.1000	28.1000	+4.578%	1	496	-3.203%
2026-09-14	26.8700	26.8700	26.8700	26.8700	+0.637%	1	496	+1.228%
2026-09-11	26.7000	26.7000	26.7000	26.7000	-2.377%	3	497	+1.873%
2026-09-10	27.3500	27.3500	27.3500	27.3500	+3.208%	1	494	-0.548%
2026-09-09	26.5000	26.5000	26.5000	26.5000	+9.188%	10	493	+2.642%
2026-09-08	24.3400	24.3400	24.2700	24.2700	+0.082%	2	488	+12.073%
2026-09-04	24.2500	24.2500	24.2500	24.2500	-1.423%	1	487	+12.165%
2026-09-02	24.6000	24.6000	24.6000	24.6000	+1.235%	1	487	+10.569%
2026-09-01	24.8000	24.8000	23.7700	24.3000	+5.652%	83	487	+11.934%
2026-08-31	23.0000	23.0000	23.0000	23.0000	+2.222%	5	476	+18.261%
2026-08-27	22.0000	22.5000	22.0000	22.5000	+13.179%	10	471	+20.889%
2026-08-25	20.4700	20.4700	19.8800	19.8800	-1.972%	2	466	+36.821%
2026-08-24	21.0000	21.0000	20.2800	20.2800	+1.400%	21	465	+34.122%
2026-08-21	18.0000	20.0000	18.0000	20.0000	+53.846%	32	485	+36.000%
2026-08-20	16.0300	16.0300	13.0000	13.0000	-12.162%	13	454	+109.231%
2026-08-18	14.8000	14.8000	14.8000	14.8000	-11.377%	10	461	+83.784%
2026-08-17	16.7000	16.7000	16.7000	16.7000	-3.076%	1	461	+62.874%
2026-08-14	17.3000	17.3000	16.5000	17.2300	-5.847%	56	461	+57.864%
2026-08-13	18.2000	18.3000	18.2000	18.3000	+24.068%	9	481	+48.634%
2026-08-11	14.7500	14.7500	14.7500	14.7500	+11.742%	1	472	+84.407%
2026-08-10	13.9500	13.9500	13.2000	13.2000	-19.018%	50	473	+106.061%
2026-08-07	16.3000	16.3000	16.3000	16.3000	-1.032%	15	423	+66.871%
2026-08-06	16.4700	16.4700	16.4700	16.4700	+7.018%	2	438	+65.149%
2026-08-04	15.3900	15.3900	15.3900	15.3900	-2.286%	2	438	+76.738%
2026-08-03	15.8000	15.8000	15.7500	15.7500	-21.250%	20	438	+72.698%
2026-07-31	21.2500	21.2500	20.0000	20.0000	-13.232%	20	428	+36.000%
2026-07-20	23.0500	23.0500	23.0500	23.0500	-11.686%	1	425	+18.004%
2026-07-13	26.1000	26.1000	26.1000	26.1000	-16.587%	1	425	+4.215%
2026-07-08	31.2900	31.2900	31.2900	31.2900	-19.189%	5	425	-13.071%
2026-07-06	38.7200	38.7200	38.7200	38.7200	-5.446%	1	429	-29.752%
2026-06-30	40.9500	40.9500	40.9500	40.9500	-0.365%	1	430	-33.578%
2026-06-26	41.1000	41.1000	41.1000	41.1000	+0.366%	1	429	-33.820%
2026-06-25	40.2300	41.0000	40.2300	40.9500	+13.592%	10	429	-33.578%
2026-06-24	35.3200	36.0500	35.3200	36.0500	+12.270%	2	430	-24.549%
2026-06-22	32.1100	32.1100	32.1100	32.1100	+3.414%	1	430	-15.291%
2026-06-18	31.0500	31.0500	31.0500	31.0500	+10.893%	1	430	-12.399%
2026-06-16	28.7400	28.7400	28.0000	28.0000	+6.262%	80	430	-2.857%
2026-06-15	26.0900	26.3500	26.0900	26.3500	-2.660%	17	375	+3.226%
2026-06-12	27.0700	27.0700	27.0700	27.0700	+10.897%	1	388	+0.480%
2026-06-10	24.4100	24.4100	24.4100	24.4100	+11.461%	1	388	+11.430%
2026-06-05	21.9000	21.9000	21.9000	21.9000	+17.742%	1	388	+24.201%
2026-06-04	18.6000	18.6000	18.6000	18.6000	-3.125%	1	387	+46.237%
2026-06-01	19.3500	19.4700	19.2000	19.2000	+7.865%	6	386	+41.667%
2026-05-26	17.8000	17.8000	17.8000	17.8000	+0.508%	20	387	+52.809%
2026-05-21	16.1000	17.7100	16.1000	17.7100	+16.898%	2	407	+53.586%
2026-05-20	15.1500	15.1500	15.1500	15.1500	-8.182%	4	406	+79.538%
2026-05-15	16.2500	16.5000	16.2500	16.5000	+32.000%	9	402	+64.848%
2026-05-13	12.5000	12.5000	12.5000	12.5000	-20.886%	2	395	+117.600%
2026-05-12	15.8000	15.8000	15.8000	15.8000	+9.951%	1	396	+72.152%
2026-05-06	14.9500	14.9500	14.3700	14.3700	-19.496%	4	396	+89.283%
2026-04-29	17.8500	17.8500	17.8500	17.8500	+12.618%	1	394	+52.381%
2026-04-24	16.2000	16.2500	15.8500	15.8500	+1.213%	16	394	+71.609%
2026-04-22	15.6600	15.6600	15.6600	15.6600	-2.186%	1	390	+73.691%
2026-04-21	16.0100	16.0100	16.0100	16.0100	+12.351%	1	388	+69.894%
2026-04-17	14.2500	14.2500	14.2500	14.2500	-8.183%	1	388	+90.877%
2026-04-16	15.5200	15.5200	15.5200	15.5200	-12.809%	1	388	+75.258%
2026-04-14	18.4000	18.4000	17.8000	17.8000	-8.951%	3	387	+52.809%
2026-04-10	19.5500	19.5500	19.5500	19.5500	-23.031%	1	384	+39.130%
2026-04-07	25.4000	25.4000	25.4000	25.4000	+9.862%	1	384	+7.087%
2026-03-30	23.0000	23.1200	23.0000	23.1200	+2.528%	3	384	+17.647%
2026-03-27	22.6100	22.6100	22.5500	22.5500	+4.689%	2	387	+20.621%
2026-03-26	21.8500	21.8500	21.5400	21.5400	+12.188%	2	389	+26.277%
2026-03-25	19.2000	19.2000	19.2000	19.2000	-10.698%	2	388	+41.667%
2026-03-24	21.7000	21.7000	21.5000	21.5000	+1.655%	4	386	+26.512%
2026-03-23	20.9000	21.2000	20.9000	21.1500	-2.309%	5	384	+28.605%
2026-03-19	23.1500	23.1500	21.6500	21.6500	+28.869%	5	383	+25.635%
2026-03-18	16.2000	16.8000	16.2000	16.8000	-5.138%	2	386	+61.905%
2026-03-13	17.6700	17.7100	17.6700	17.7100	-3.750%	4	386	+53.586%
2026-03-12	18.4000	18.4000	18.4000	18.4000	+3.720%	10	382	+47.826%
2026-03-11	17.7000	17.7400	17.7000	17.7400	+9.506%	77	372	+53.326%
2026-03-10	16.8500	16.8500	16.2000	16.2000	-16.062%	3	295	+67.901%
2026-03-09	19.3000	19.3000	19.3000	19.3000	+0.521%	1	292	+40.933%
2026-03-06	19.2000	19.2000	19.2000	19.2000	-4.715%	25	291	+41.667%
2026-03-05	20.1000	20.1500	20.1000	20.1500	+10.653%	16	266	+34.988%
2026-03-04	18.2500	18.2500	18.2100	18.2100	+6.741%	6	250	+49.368%
2026-03-03	18.1500	18.3000	17.0600	17.0600	+23.177%	41	251	+59.437%
2026-02-27	13.4500	14.0500	13.4500	13.8500	+5.725%	15	228	+96.390%
2026-02-26	13.1000	13.1000	13.1000	13.1000	+12.446%	1	220	+107.634%
2026-02-25	11.6500	11.6500	11.6500	11.6500	-0.851%	1	220	+133.476%
2026-02-17	11.7500	11.7500	11.7500	11.7500	+2.174%	6	220	+131.489%
2026-02-13	11.2000	11.6000	11.2000	11.5000	+19.171%	248	20	+136.522%
2026-02-09	9.6500	9.6500	9.6500	9.6500	-3.210%	1	20	+181.865%
2026-02-05	9.9700	9.9700	9.9700	9.9700	-8.111%	4	19	+172.818%
2026-02-04	10.8500	10.8500	10.8500	10.8500	+46.820%	1	16	+150.691%
2026-01-22	7.3900	7.3900	7.3900	7.3900	-19.058%	1	15	+268.065%
2026-01-16	9.1300	9.1300	9.1300	9.1300	+12.025%	1	14	+197.919%
2026-01-15	8.1500	8.1500	8.1500	8.1500	-4.118%	1	14	+233.742%
2026-01-14	8.5000	8.5000	8.5000	8.5000	-9.574%	1	13	+220.000%
2026-01-12	9.4000	9.4000	9.4000	9.4000	-24.800%	2	12	+189.362%
2026-01-06	12.5000	12.5000	12.5000	12.5000	+4.167%	2	10	+117.600%
2026-01-05	12.0000	12.0000	12.0000	12.0000	+9.190%	4	6	+126.667%
2026-01-02	10.9900	10.9900	10.9900	10.9900	-15.201%	1	6	+147.498%
2025-12-30	12.9600	12.9600	12.9600	12.9600	0.000%	5	5	+109.877%