Dark

BABA20261120P140
BABA Nov 20 2026 140.00 Put (BABA261120P00140000)
option OPRA

EOD

Oct 1, 2026

31.17-2.288%(-0.73)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.5000	31.5000	31.1700	31.1700	-2.288%	6	490	0.000%
2026-09-30	32.2300	32.2300	31.9000	31.9000	-2.744%	16	494	-2.288%
2026-09-29	32.8000	32.8000	32.8000	32.8000	+7.895%	10	508	-4.970%
2026-09-25	29.8200	30.5000	29.8200	30.4000	+2.772%	7	518	+2.533%
2026-09-24	29.5800	29.5800	29.5800	29.5800	+14.429%	1	511	+5.375%
2026-09-21	27.4300	27.4300	25.8500	25.8500	-7.679%	11	512	+20.580%
2026-09-18	28.0000	28.0000	28.0000	28.0000	-13.473%	10	516	+11.321%
2026-09-16	32.3600	32.3600	32.3600	32.3600	+6.658%	4	526	-3.677%
2026-09-14	32.1000	32.1000	30.3400	30.3400	-5.335%	3	530	+2.736%
2026-09-10	32.0000	32.0500	32.0000	32.0500	+10.517%	3	527	-2.746%
2026-09-08	29.0000	29.0000	29.0000	29.0000	+0.870%	20	524	+7.483%
2026-09-01	28.7500	28.7500	28.7500	28.7500	+6.481%	1	504	+8.417%
2026-08-31	27.0000	27.0000	27.0000	27.0000	+0.935%	1	504	+15.444%
2026-08-27	26.6000	26.7500	26.6000	26.7500	+7.430%	57	504	+16.523%
2026-08-25	24.9000	24.9000	24.9000	24.9000	+1.633%	10	495	+25.181%
2026-08-24	24.5000	24.5000	24.5000	24.5000	+8.647%	30	505	+27.224%
2026-08-21	22.5500	22.5500	22.5500	22.5500	+40.062%	1	475	+38.226%
2026-08-20	18.9300	18.9300	16.1000	16.1000	-6.667%	3	474	+93.602%
2026-08-19	18.0600	18.0600	17.2500	17.2500	-8.000%	9	474	+80.696%
2026-08-18	18.7500	18.7500	18.7500	18.7500	+16.315%	44	467	+66.240%
2026-08-10	16.1200	16.1200	16.1200	16.1200	-18.832%	4	423	+93.362%
2026-08-07	19.8600	19.8600	19.8600	19.8600	+4.526%	1	419	+56.949%
2026-08-03	19.8200	19.8200	19.0000	19.0000	-36.220%	7	418	+64.053%
2026-07-27	29.7900	29.7900	29.7900	29.7900	-2.806%	4	425	+4.632%
2026-07-10	30.6500	30.7500	30.6500	30.6500	-29.166%	8	429	+1.697%
2026-07-07	43.3000	43.3000	43.2700	43.2700	-2.742%	3	429	-27.964%
2026-06-30	45.8500	45.8600	44.4900	44.4900	-0.913%	4	432	-29.939%
2026-06-29	44.9000	44.9000	44.9000	44.9000	-3.128%	2	433	-30.579%
2026-06-26	46.3500	46.3500	46.3500	46.3500	+2.476%	6	431	-32.751%
2026-06-25	44.7700	45.2300	44.7700	45.2300	+13.586%	4	425	-31.086%
2026-06-24	39.8200	39.8200	39.8200	39.8200	+3.509%	2	427	-21.723%
2026-06-23	38.5000	38.5000	38.4700	38.4700	+6.861%	15	429	-18.976%
2026-06-22	36.0000	36.0000	36.0000	36.0000	+0.559%	60	424	-13.417%
2026-06-18	35.2000	35.8200	35.2000	35.8000	+12.934%	101	265	-12.933%
2026-06-16	32.3500	32.3500	31.6500	31.7000	+24.168%	3	265	-1.672%
2026-06-09	25.5300	25.5300	25.5300	25.5300	+0.433%	1	265	+22.092%
2026-06-05	25.4200	25.4200	25.4200	25.4200	+21.337%	1	264	+22.620%
2026-05-26	20.9500	20.9500	20.9500	20.9500	+16.066%	9	264	+48.783%
2026-05-20	18.0500	18.0500	18.0500	18.0500	-6.477%	4	264	+72.687%
2026-05-15	19.3000	19.3000	19.3000	19.3000	+31.741%	30	260	+61.503%
2026-05-13	14.6500	14.6500	14.6500	14.6500	-18.521%	50	260	+112.765%
2026-05-11	17.9800	17.9800	17.9800	17.9800	+12.375%	1	210	+73.359%
2026-05-07	16.0000	16.0000	16.0000	16.0000	-3.556%	1	211	+94.813%
2026-05-06	17.3000	17.3000	16.4500	16.5900	-10.324%	21	210	+87.884%
2026-04-24	18.5000	18.5000	18.5000	18.5000	-8.642%	1	205	+68.486%
2026-04-23	20.2500	20.2500	20.2000	20.2500	+15.714%	9	204	+53.926%
2026-04-21	17.5000	17.5000	17.5000	17.5000	+2.399%	1	206	+78.114%
2026-04-20	17.0900	17.0900	17.0900	17.0900	-4.097%	6	205	+82.387%
2026-04-16	17.4000	17.8200	17.4000	17.8200	-18.257%	5	199	+74.916%
2026-04-14	21.8000	21.8000	21.8000	21.8000	-7.822%	5	196	+42.982%
2026-04-13	23.6500	23.6500	23.6500	23.6500	-11.918%	30	196	+31.797%
2026-03-31	26.8500	26.8500	26.8500	26.8500	+3.269%	1	196	+16.089%
2026-03-30	26.5300	26.5300	26.0000	26.0000	-2.439%	11	196	+19.885%
2026-03-27	26.6500	26.6500	26.6500	26.6500	+10.306%	1	206	+16.961%
2026-03-26	24.1600	24.1600	24.1600	24.1600	+7.857%	1	207	+29.015%
2026-03-25	22.5400	22.5400	22.4000	22.4000	-10.400%	6	207	+39.152%
2026-03-24	25.2000	25.3100	25.0000	25.0000	+2.459%	5	201	+24.680%
2026-03-23	24.4000	24.4000	24.4000	24.4000	-2.982%	1	200	+27.746%
2026-03-19	26.7500	26.7500	24.5000	25.1500	+24.628%	73	200	+23.936%
2026-03-13	20.2500	20.2500	20.1800	20.1800	+5.104%	3	208	+54.460%
2026-03-10	19.2000	19.2000	19.2000	19.2000	-13.978%	40	210	+62.344%
2026-03-09	22.3200	22.3200	22.3200	22.3200	-3.793%	5	197	+39.651%
2026-03-05	23.2000	23.2000	23.2000	23.2000	+9.434%	1	197	+34.353%
2026-03-04	20.7300	21.2000	20.7300	21.2000	+6.266%	47	196	+47.028%
2026-03-03	19.6300	21.0500	19.6000	19.9500	+13.031%	53	149	+56.241%
2026-03-02	18.1600	18.1600	17.4700	17.6500	+6.970%	16	134	+76.601%
2026-02-27	16.5000	16.5000	16.5000	16.5000	+24.434%	10	119	+88.909%
2026-02-19	13.2600	13.2600	13.2600	13.2600	+0.075%	1	109	+135.068%
2026-02-13	12.6000	13.2500	12.6000	13.2500	+1.533%	32	98	+135.245%
2026-02-04	13.0500	13.0500	13.0500	13.0500	+8.750%	1	98	+138.851%
2026-02-03	11.1000	12.0000	11.1000	12.0000	+38.568%	59	97	+159.750%
2026-01-22	8.6500	8.6600	8.6500	8.6600	-20.550%	2	38	+259.931%
2026-01-21	10.9000	10.9000	10.9000	10.9000	+0.739%	4	38	+185.963%
2026-01-20	11.1100	11.1100	10.8200	10.8200	+11.317%	17	34	+188.078%
2026-01-15	9.7200	9.7200	9.7200	9.7200	-4.706%	1	19	+220.679%
2026-01-14	10.2000	10.2000	10.2000	10.2000	+2.410%	1	19	+205.588%
2026-01-13	11.3500	11.3500	9.9600	9.9600	-10.673%	3	18	+212.952%
2026-01-12	12.9900	12.9900	11.1500	11.1500	-32.424%	11	15	+179.552%
2026-01-07	16.1400	16.5000	16.1400	16.5000	+8.197%	11	20	+88.909%
2025-12-30	15.3900	15.5000	15.2500	15.2500	0.000%	9	9	+104.393%