Dark

BABA20261120P80
BABA Nov 20 2026 80.00 Put (BABA261120P00080000)
option OPRA

EOD

Oct 1, 2026

0.1700-5.556%(-0.0100)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1900	0.2500	0.1700	0.1700	-5.556%	70	310	0.000%
2026-09-30	0.1700	0.2000	0.1700	0.1800	-21.739%	42	309	-5.556%
2026-09-29	0.2700	0.2700	0.2000	0.2300	+15.000%	55	330	-26.087%
2026-09-28	0.2200	0.2400	0.1500	0.2000	-9.091%	51	330	-15.000%
2026-09-25	0.2500	0.2600	0.1600	0.2200	+10.000%	54	346	-22.727%
2026-09-24	0.1000	0.2200	0.1000	0.2000	0.000%	39	353	-15.000%
2026-09-23	0.2900	0.2900	0.1600	0.2000	+33.333%	48	386	-15.000%
2026-09-22	0.1900	0.2900	0.1500	0.1500	-31.818%	13	382	+13.333%
2026-09-21	0.2600	0.2600	0.2100	0.2200	-18.519%	12	383	-22.727%
2026-09-18	0.3000	0.3200	0.2700	0.2700	-25.000%	78	391	-37.037%
2026-09-17	0.3600	0.3600	0.3600	0.3600	-20.000%	1	367	-52.778%
2026-09-16	0.4400	0.4500	0.2800	0.4500	+15.385%	55	367	-62.222%
2026-09-15	0.3400	0.3900	0.3400	0.3900	+2.632%	45	329	-56.410%
2026-09-14	0.3700	0.3900	0.3300	0.3800	+15.152%	35	286	-55.263%
2026-09-11	0.3300	0.3800	0.3300	0.3300	-8.333%	64	274	-48.485%
2026-09-10	0.4100	0.4100	0.3600	0.3600	+9.091%	24	235	-52.778%
2026-09-09	0.3400	0.3900	0.3300	0.3300	+6.452%	59	231	-48.485%
2026-09-08	0.2000	0.3100	0.2000	0.3100	0.000%	5	217	-45.161%
2026-09-04	0.3100	0.3100	0.3100	0.3100	-6.061%	10	217	-45.161%
2026-09-03	0.3400	0.3500	0.3300	0.3300	-10.811%	9	217	-48.485%
2026-09-01	0.3700	0.3700	0.3700	0.3700	+19.355%	2	213	-54.054%
2026-08-31	0.3800	0.4000	0.3000	0.3100	0.000%	18	213	-45.161%
2026-08-28	0.3300	0.3300	0.3100	0.3100	+14.815%	4	207	-45.161%
2026-08-27	0.3100	0.3100	0.2700	0.2700	0.000%	2	206	-37.037%
2026-08-26	0.3000	0.3000	0.2700	0.2700	-18.182%	41	206	-37.037%
2026-08-24	0.3600	0.3600	0.3300	0.3300	+65.000%	70	246	-48.485%
2026-08-21	0.2000	0.2000	0.2000	0.2000	+42.857%	2	302	-15.000%
2026-08-20	0.1400	0.1400	0.1400	0.1400	0.000%	2	300	+21.429%
2026-08-19	0.2400	0.2500	0.1400	0.1400	-36.364%	6	302	+21.429%
2026-08-18	0.2200	0.2200	0.2200	0.2200	-21.429%	7	302	-22.727%
2026-08-12	0.2800	0.2800	0.2800	0.2800	+12.000%	3	309	-39.286%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-24.242%	1	309	-32.000%
2026-08-06	0.3400	0.3400	0.3300	0.3300	-5.714%	2	310	-48.485%
2026-08-04	0.3400	0.3500	0.3400	0.3500	-46.154%	2	311	-51.429%
2026-07-31	0.6500	0.6500	0.6500	0.6500	-27.778%	40	311	-73.846%
2026-07-30	0.9000	0.9000	0.9000	0.9000	-48.864%	10	311	-81.111%
2026-07-29	1.7600	1.7600	1.7600	1.7600	+67.619%	1	311	-90.341%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-7.080%	1	310	-83.810%
2026-07-17	1.1800	1.1800	1.1300	1.1300	+8.654%	3	309	-84.956%
2026-07-16	1.0100	1.0400	1.0100	1.0400	0.000%	12	309	-83.654%
2026-07-15	1.0500	1.0500	1.0400	1.0400	-22.963%	5	310	-83.654%
2026-07-14	1.3500	1.3500	1.3500	1.3500	-5.594%	1	310	-87.407%
2026-07-13	1.4300	1.4300	1.4300	1.4300	-1.379%	60	309	-88.112%
2026-07-10	1.4500	1.4500	1.4500	1.4500	-14.706%	1	309	-88.276%
2026-07-09	1.7600	1.7600	1.7000	1.7000	-13.706%	4	308	-90.000%
2026-07-08	2.2600	2.2600	1.9400	1.9700	-41.194%	36	306	-91.371%
2026-07-07	3.3500	3.3500	3.3500	3.3500	-2.899%	8	320	-94.925%
2026-07-06	3.6500	3.7500	3.4500	3.4500	-9.211%	60	315	-95.072%
2026-07-02	3.6000	3.8000	3.6000	3.8000	+11.765%	20	275	-95.526%
2026-07-01	3.3000	3.4000	3.3000	3.4000	-11.688%	10	275	-95.000%
2026-06-30	4.0800	4.1900	3.7500	3.8500	-9.412%	24	275	-95.584%
2026-06-29	3.8500	4.2500	3.8500	4.2500	+3.659%	51	273	-96.000%
2026-06-26	4.4000	4.4000	4.1000	4.1000	-2.381%	35	254	-95.854%
2026-06-25	3.2000	4.2000	3.2000	4.2000	+58.491%	178	248	-95.952%
2026-06-24	2.6500	2.6500	2.6500	2.6500	+8.607%	1	79	-93.585%
2026-06-23	2.3000	2.4400	2.3000	2.4400	+19.024%	6	78	-93.033%
2026-06-18	1.8800	2.0500	1.8800	2.0500	+21.302%	6	69	-91.707%
2026-06-17	1.6900	1.6900	1.6900	1.6900	+1.807%	35	69	-89.941%
2026-06-11	1.9300	1.9300	1.6600	1.6600	+14.483%	2	69	-89.759%
2026-06-10	1.4500	1.4500	1.4500	1.4500	+64.773%	1	67	-88.276%
2026-06-03	0.9600	0.9600	0.8800	0.8800	+4.762%	36	66	-80.682%
2026-05-26	0.8400	0.8400	0.8400	0.8400	-3.448%	2	30	-79.762%
2026-05-08	0.8700	0.8700	0.8700	0.8700	0.000%	1	29	-80.460%
2026-05-07	0.8700	0.8700	0.8700	0.8700	-11.224%	1	30	-80.460%
2026-05-06	0.9800	0.9800	0.9800	0.9800	-10.909%	1	31	-82.653%
2026-05-04	1.2100	1.2100	1.1000	1.1000	-5.172%	6	31	-84.545%
2026-05-01	1.1600	1.1600	1.1600	1.1600	+5.455%	5	37	-85.345%
2026-04-24	1.1000	1.1000	1.1000	1.1000	-40.541%	1	37	-84.545%
2026-04-13	1.8500	1.8600	1.8500	1.8500	-21.277%	9	36	-90.811%
2026-03-30	2.2700	2.3500	2.2700	2.3500	+11.374%	10	27	-92.766%
2026-03-27	2.1100	2.1100	2.1100	2.1100	+5.500%	2	21	-91.943%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+17.647%	4	20	-91.500%
2026-03-25	1.7000	1.7000	1.7000	1.7000	-9.574%	7	20	-90.000%
2026-03-06	1.8800	1.8800	1.8800	1.8800	+4.444%	10	13	-90.957%
2026-03-05	1.8000	1.8000	1.8000	1.8000	+28.571%	2	5	-90.556%
2026-03-03	1.4000	1.4000	1.4000	1.4000	+94.444%	2	3	-87.857%
2026-02-17	0.7200	0.7200	0.7200	0.7200	+20.000%	1	1	-76.389%
2026-01-29	0.6000	0.6000	0.6000	0.6000	-30.233%	1	1	-71.667%
2025-12-29	0.8600	0.8600	0.8600	0.8600	0.000%	1	1	-80.233%