Dark

BABA20261120P85
BABA Nov 20 2026 85.00 Put (BABA261120P00085000)
option OPRA

EOD

Oct 1, 2026

0.4300+10.256%(+0.0400)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3800	0.4700	0.3600	0.4300	+10.256%	63	2,220	0.000%
2026-09-30	0.4100	0.4300	0.3900	0.3900	-26.415%	1,068	2,216	+10.256%
2026-09-29	0.4400	0.5800	0.4400	0.5300	+26.190%	275	1,188	-18.868%
2026-09-28	0.4100	0.4500	0.3700	0.4200	+7.692%	75	1,049	+2.381%
2026-09-25	0.3900	0.4500	0.3900	0.3900	0.000%	106	1,044	+10.256%
2026-09-24	0.4200	0.4400	0.3900	0.3900	-11.364%	33	991	+10.256%
2026-09-23	0.4700	0.4800	0.4000	0.4400	+51.724%	61	988	-2.273%
2026-09-22	0.3600	0.3600	0.2400	0.2900	-25.641%	53	978	+48.276%
2026-09-21	0.4800	0.5500	0.3800	0.3900	-25.000%	134	977	+10.256%
2026-09-18	0.5700	0.5900	0.4700	0.5200	-22.388%	88	892	-17.308%
2026-09-17	0.4500	0.8900	0.4500	0.6700	-12.987%	11	863	-35.821%
2026-09-16	0.8100	0.8100	0.7700	0.7700	+24.194%	15	857	-44.156%
2026-09-15	0.6700	0.6700	0.6200	0.6200	-16.216%	4	852	-30.645%
2026-09-14	0.8200	0.8200	0.6500	0.7400	+13.846%	38	850	-41.892%
2026-09-11	0.6700	0.8000	0.6300	0.6500	-9.722%	12	846	-33.846%
2026-09-10	0.7000	0.7700	0.7000	0.7200	+10.769%	6	844	-40.278%
2026-09-09	0.6000	0.8000	0.6000	0.6500	+10.169%	17	841	-33.846%
2026-09-08	0.5400	0.6400	0.5400	0.5900	-9.231%	116	828	-27.119%
2026-09-04	0.5600	0.6500	0.5600	0.6500	+1.563%	29	817	-33.846%
2026-09-03	0.5900	0.6600	0.5900	0.6400	+16.364%	7	817	-32.813%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-9.836%	1	813	-21.818%
2026-09-01	0.6200	0.6200	0.5800	0.6100	+1.667%	10	813	-29.508%
2026-08-31	0.6300	0.6600	0.5800	0.6000	+20.000%	20	806	-28.333%
2026-08-28	0.4800	0.5100	0.4800	0.5000	-13.793%	16	799	-14.000%
2026-08-27	0.6800	0.6800	0.5600	0.5800	+31.818%	58	805	-25.862%
2026-08-26	0.4400	0.4400	0.4400	0.4400	-21.429%	1	799	-2.273%
2026-08-25	0.5600	0.5600	0.5600	0.5600	-1.754%	1	798	-23.214%
2026-08-24	0.5700	0.5700	0.5700	0.5700	+18.750%	3	797	-24.561%
2026-08-21	0.3600	0.5300	0.3600	0.4800	+60.000%	58	664	-10.417%
2026-08-20	0.2200	0.3000	0.2200	0.3000	0.000%	2	700	+43.333%
2026-08-19	0.3200	0.3400	0.3000	0.3000	-3.226%	53	701	+43.333%
2026-08-18	0.3600	0.3600	0.3100	0.3100	-24.390%	21	752	+38.710%
2026-08-17	0.4100	0.4100	0.4100	0.4100	-22.642%	12	733	+4.878%
2026-08-13	0.5100	0.5300	0.5100	0.5300	+3.922%	46	733	-18.868%
2026-08-07	0.5100	0.5100	0.5100	0.5100	-3.774%	10	688	-15.686%
2026-08-06	0.5700	0.5700	0.5300	0.5300	-3.636%	3	692	-18.868%
2026-08-04	0.6000	0.6000	0.5400	0.5500	-14.063%	16	692	-21.818%
2026-08-03	0.6500	0.6500	0.6400	0.6400	-28.889%	11	697	-32.813%
2026-07-31	1.0400	1.0400	0.9000	0.9000	-36.620%	4	702	-52.222%
2026-07-30	1.4200	1.4200	1.4200	1.4200	-10.692%	2	704	-69.718%
2026-07-27	1.5300	1.5900	1.5300	1.5900	+6.000%	132	704	-72.956%
2026-07-21	1.5000	1.5000	1.5000	1.5000	-12.791%	2	704	-71.333%
2026-07-17	1.9000	1.9000	1.7200	1.7200	+10.256%	52	703	-75.000%
2026-07-16	1.4800	1.5600	1.4800	1.5600	-7.692%	5	698	-72.436%
2026-07-15	1.7200	1.8700	1.6900	1.6900	-21.028%	5	699	-74.556%
2026-07-14	2.0700	2.1400	2.0700	2.1400	-4.889%	4	698	-79.907%
2026-07-10	2.1500	2.2500	2.0700	2.2500	-10.000%	3	694	-80.889%
2026-07-09	2.4900	2.5000	2.4900	2.5000	-11.348%	2	695	-82.800%
2026-07-08	2.9400	2.9400	2.8100	2.8200	-40.000%	62	695	-84.752%
2026-07-07	4.8100	4.8100	4.7000	4.7000	-4.858%	11	700	-90.851%
2026-07-06	5.1000	5.2500	4.9400	4.9400	-8.519%	228	692	-91.296%
2026-07-02	5.3500	5.4000	5.2800	5.4000	+8.000%	6	492	-92.037%
2026-07-01	4.8500	5.0000	4.7000	5.0000	-7.407%	19	492	-91.400%
2026-06-30	5.4000	5.5500	5.3500	5.4000	-8.475%	19	492	-92.037%
2026-06-29	5.5500	6.0000	5.5500	5.9000	+1.724%	258	501	-92.712%
2026-06-26	6.0800	6.1000	5.7000	5.8000	+0.870%	101	299	-92.586%
2026-06-25	5.3200	5.7500	5.3200	5.7500	+32.184%	108	232	-92.522%
2026-06-24	3.5300	4.3500	3.5300	4.3500	+24.286%	61	129	-90.115%
2026-06-23	3.6000	3.6000	3.5000	3.5000	+9.034%	10	90	-87.714%
2026-06-22	3.2100	3.2100	3.2100	3.2100	+11.458%	1	80	-86.604%
2026-06-18	2.8700	3.0500	2.8700	2.8800	+15.200%	23	66	-85.069%
2026-06-17	2.5000	2.5000	2.5000	2.5000	-5.660%	2	66	-82.800%
2026-06-16	2.6200	2.6500	2.6200	2.6500	+7.724%	4	64	-83.774%
2026-06-12	2.4600	2.4600	2.4600	2.4600	-6.464%	1	60	-82.520%
2026-06-11	2.5000	2.6500	2.5000	2.6300	+26.442%	3	60	-83.650%
2026-06-10	1.9600	2.0800	1.9600	2.0800	+54.074%	10	57	-79.327%
2026-05-27	1.3500	1.3500	1.3500	1.3500	+8.000%	1	56	-68.148%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+2.459%	1	55	-65.600%
2026-05-21	1.2200	1.2200	1.2200	1.2200	+9.910%	1	54	-64.754%
2026-05-20	1.1100	1.1100	1.1100	1.1100	+0.909%	1	53	-61.261%
2026-05-19	1.0800	1.1000	1.0800	1.1000	-12.698%	11	53	-60.909%
2026-05-15	1.2000	1.2600	1.2000	1.2600	+32.632%	4	53	-65.873%
2026-05-14	0.9500	0.9500	0.9500	0.9500	-22.131%	3	51	-54.737%
2026-05-11	1.2700	1.2700	1.2200	1.2200	+4.274%	4	48	-64.754%
2026-05-08	1.1000	1.1700	1.1000	1.1700	-3.306%	3	46	-63.248%
2026-05-07	1.1200	1.2100	1.1200	1.2100	-27.545%	9	44	-64.463%
2026-04-30	1.6700	1.6700	1.6700	1.6700	-4.571%	2	44	-74.251%
2026-04-29	1.9400	1.9400	1.6100	1.7500	-30.000%	4	42	-75.429%
2026-04-13	2.5000	2.5000	2.5000	2.5000	-24.242%	1	39	-82.800%
2026-04-07	2.8600	3.3000	2.8600	3.3000	+10.000%	3	38	-86.970%
2026-04-02	3.0000	3.0000	3.0000	3.0000	+20.000%	1	36	-85.667%
2026-03-24	2.5000	2.5000	2.5000	2.5000	+38.889%	1	36	-82.800%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-0.552%	1	35	-76.111%
2026-03-17	1.8100	1.8100	1.8100	1.8100	-21.304%	1	34	-76.243%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-4.167%	1	33	-81.304%
2026-03-05	2.3000	2.4000	2.3000	2.4000	+16.505%	2	32	-82.083%
2026-03-04	1.9000	2.0600	1.9000	2.0600	+3.000%	3	30	-79.126%
2026-03-03	1.7000	2.0000	1.7000	2.0000	+36.986%	6	27	-78.500%
2026-03-02	1.4300	1.4600	1.4300	1.4600	+12.308%	2	24	-70.548%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+8.333%	1	23	-66.923%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+12.150%	1	22	-64.167%
2026-02-25	1.1000	1.1000	1.0700	1.0700	-4.464%	22	11	-59.813%
2026-02-20	1.1000	1.1200	1.1000	1.1200	+6.667%	8	11	-61.607%
2026-02-19	1.0500	1.0500	1.0500	1.0500	+8.247%	1	3	-59.048%
2026-02-17	0.9700	0.9700	0.9700	0.9700	-3.000%	1	2	-55.670%
2026-01-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	-57.000%