Dark

BABA20261120P90
BABA Nov 20 2026 90.00 Put (BABA261120P00090000)
option OPRA

EOD

Oct 1, 2026

0.8300+5.063%(+0.0400)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.8700	0.6800	0.8300	+5.063%	58	4,913	0.000%
2026-09-30	0.8200	0.8200	0.7700	0.7900	-16.842%	266	4,933	+5.063%
2026-09-29	0.8700	1.0000	0.8300	0.9500	+21.795%	51	4,939	-12.632%
2026-09-28	0.8000	0.8000	0.7200	0.7800	+4.000%	77	4,936	+6.410%
2026-09-25	0.7000	0.8200	0.5600	0.7500	-3.846%	257	4,912	+10.667%
2026-09-24	0.7600	0.8000	0.7100	0.7800	-6.024%	36	4,689	+6.410%
2026-09-23	0.8600	1.1000	0.7800	0.8300	+45.614%	252	4,693	0.000%
2026-09-22	0.6900	0.6900	0.5000	0.5700	-21.918%	111	4,582	+45.614%
2026-09-21	0.8600	0.9100	0.7100	0.7300	-23.958%	32	4,537	+13.699%
2026-09-18	1.0600	1.0600	0.9600	0.9600	-29.412%	52	4,542	-13.542%
2026-09-17	1.4000	1.4100	1.2100	1.3600	-10.526%	175	4,541	-38.971%
2026-09-16	1.4600	1.5500	1.3200	1.5200	+18.750%	264	4,536	-45.395%
2026-09-15	1.1500	1.2800	1.1500	1.2800	+1.587%	34	4,605	-35.156%
2026-09-14	1.2300	1.3900	1.1400	1.2600	+3.279%	216	4,604	-34.127%
2026-09-11	1.3100	1.3600	1.2200	1.2200	-6.870%	84	4,573	-31.967%
2026-09-10	1.4400	1.4400	1.3100	1.3100	+3.150%	5	4,496	-36.641%
2026-09-09	1.1100	1.3600	1.0400	1.2700	+25.743%	1,630	4,494	-34.646%
2026-09-08	1.0400	1.4700	1.0100	1.0100	-2.885%	59	3,135	-17.822%
2026-09-04	1.0600	1.0600	1.0400	1.0400	-7.965%	11	3,076	-20.192%
2026-09-03	1.1400	1.2400	1.1200	1.1300	+8.654%	23	3,076	-26.549%
2026-09-02	1.0400	1.1100	1.0400	1.0400	-1.887%	17	3,056	-20.192%
2026-08-31	0.9000	1.0800	0.9000	1.0600	+29.268%	70	3,052	-21.698%
2026-08-28	0.6700	0.8200	0.6700	0.8200	-16.327%	352	3,018	+1.220%
2026-08-27	0.9000	1.1400	0.9000	0.9800	+20.988%	187	3,085	-15.306%
2026-08-26	0.7800	0.8100	0.7800	0.8100	-7.955%	3	2,951	+2.469%
2026-08-25	0.9500	0.9500	0.8800	0.8800	-12.871%	2	2,950	-5.682%
2026-08-24	0.9700	1.0100	0.8500	1.0100	+12.222%	365	2,951	-17.822%
2026-08-21	0.7500	0.9000	0.7000	0.9000	+130.769%	179	2,705	-7.778%
2026-08-20	0.5000	0.5700	0.3900	0.3900	-26.415%	274	2,559	+112.821%
2026-08-19	0.5400	0.5700	0.5000	0.5300	-8.621%	448	2,414	+56.604%
2026-08-18	0.6100	0.6100	0.5800	0.5800	-21.622%	36	2,637	+43.103%
2026-08-14	0.7000	0.7400	0.7000	0.7400	-9.756%	44	2,621	+12.162%
2026-08-13	0.8200	0.8200	0.8200	0.8200	+9.333%	3	2,577	+1.220%
2026-08-12	0.7500	0.7500	0.7500	0.7500	+10.294%	1	2,574	+10.667%
2026-08-11	0.6700	0.6800	0.6700	0.6800	+23.636%	11	2,573	+22.059%
2026-08-10	0.6500	0.6500	0.5500	0.5500	-33.735%	19	2,584	+50.909%
2026-08-06	0.8500	0.8500	0.8300	0.8300	+3.750%	4	2,593	0.000%
2026-08-05	0.8600	0.8600	0.8000	0.8000	-5.882%	2	2,589	+3.750%
2026-08-04	1.0300	1.0300	0.8400	0.8500	-15.000%	25	2,589	-2.353%
2026-08-03	1.2000	1.2000	0.9300	1.0000	-28.571%	21	2,578	-17.000%
2026-07-31	1.5500	1.5500	1.3700	1.4000	-30.348%	75	2,593	-40.714%
2026-07-29	2.1400	2.1400	2.0100	2.0100	-4.286%	150	2,636	-58.706%
2026-07-28	2.1300	2.1300	2.1000	2.1000	-10.638%	3	2,636	-60.476%
2026-07-27	2.3000	2.3500	2.3000	2.3500	-9.615%	64	2,635	-64.681%
2026-07-24	2.7400	2.7400	2.6000	2.6000	-2.622%	2	2,591	-68.077%
2026-07-23	2.4300	2.6700	2.4300	2.6700	+14.592%	110	2,590	-68.914%
2026-07-22	2.3300	2.3300	2.3300	2.3300	+6.881%	1	2,511	-64.378%
2026-07-21	2.2000	2.2200	2.1500	2.1800	+3.810%	9	2,510	-61.927%
2026-07-20	2.1000	2.1000	2.1000	2.1000	-18.605%	3	2,506	-60.476%
2026-07-17	2.5800	2.5800	2.5800	2.5800	+17.273%	13	2,506	-67.829%
2026-07-16	2.2000	2.2000	2.2000	2.2000	+1.382%	35	2,506	-62.273%
2026-07-15	2.3600	2.3600	2.1700	2.1700	-30.000%	5	2,541	-61.751%
2026-07-13	3.1000	3.1000	3.1000	3.1000	+4.377%	1	2,542	-73.226%
2026-07-10	2.9700	2.9700	2.9700	2.9700	-10.000%	4	2,541	-72.054%
2026-07-09	3.4000	3.4200	3.2500	3.3000	-17.500%	16	2,543	-74.848%
2026-07-08	4.0000	4.0500	4.0000	4.0000	-37.984%	56	2,529	-79.250%
2026-07-07	6.3600	6.6300	6.3600	6.4500	-3.731%	1,005	2,522	-87.132%
2026-07-06	7.2000	7.2000	6.7000	6.7000	-7.586%	121	1,518	-87.612%
2026-07-02	7.0400	7.3000	7.0400	7.2500	+11.710%	4	1,400	-88.552%
2026-07-01	7.2000	7.2000	6.4000	6.4900	-10.483%	217	1,400	-87.211%
2026-06-30	7.8300	7.8300	7.2500	7.2500	-7.051%	6	1,212	-88.552%
2026-06-29	7.5500	7.8000	7.5400	7.8000	-1.887%	77	1,208	-89.359%
2026-06-26	8.2500	8.2500	7.7000	7.9500	+0.633%	297	1,244	-89.560%
2026-06-25	6.4000	7.9000	6.4000	7.9000	+47.664%	89	987	-89.494%
2026-06-24	5.3000	5.5000	5.2900	5.3500	+7.000%	20	966	-84.486%
2026-06-23	5.0000	5.0000	4.9000	5.0000	+9.890%	35	953	-83.400%
2026-06-22	4.4000	4.6000	4.4000	4.5500	+8.852%	8	931	-81.758%
2026-06-18	4.2700	4.3000	4.1500	4.1800	+8.571%	61	879	-80.144%
2026-06-17	3.4000	3.8500	3.4000	3.8500	+8.451%	706	879	-78.442%
2026-06-16	3.1500	3.7500	3.1500	3.5500	+10.938%	30	315	-76.620%
2026-06-15	3.2500	3.2500	3.2000	3.2000	-13.514%	4	297	-74.063%
2026-06-12	3.6500	3.7000	3.6500	3.7000	+2.778%	14	297	-77.568%
2026-06-11	3.7800	3.9000	3.5000	3.6000	+20.000%	31	288	-76.944%
2026-06-10	3.0000	3.0000	3.0000	3.0000	+20.000%	3	270	-72.333%
2026-06-08	2.4300	2.5000	2.4300	2.5000	+13.122%	3	267	-66.800%
2026-06-05	2.1600	2.2100	2.1600	2.2100	+9.950%	2	264	-62.443%
2026-06-01	2.0200	2.0200	2.0100	2.0100	-6.075%	7	264	-58.706%
2026-05-28	2.1400	2.1400	2.1400	2.1400	+5.941%	1	265	-61.215%
2026-05-27	2.0200	2.0200	2.0200	2.0200	+14.124%	1	264	-58.911%
2026-05-22	1.7700	1.7700	1.7700	1.7700	+5.357%	6	259	-53.107%
2026-05-21	1.8000	1.8000	1.6200	1.6800	+7.692%	21	260	-50.595%
2026-05-20	1.5500	1.5700	1.5500	1.5600	+6.122%	4	260	-46.795%
2026-05-19	1.4700	1.4700	1.4700	1.4700	-13.529%	1	259	-43.537%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-5.028%	8	259	-51.176%
2026-05-06	1.7800	1.7900	1.7800	1.7900	-20.444%	4	261	-53.631%
2026-04-30	2.2500	2.2500	2.2500	2.2500	-4.255%	1	261	-63.111%
2026-04-23	2.2000	2.3500	2.2000	2.3500	-13.284%	4	261	-64.681%
2026-04-14	2.7100	2.7100	2.7100	2.7100	-31.738%	1	257	-69.373%
2026-04-02	3.9700	3.9700	3.9700	3.9700	+1.795%	1	256	-79.093%
2026-03-27	3.9000	3.9000	3.9000	3.9000	+32.203%	1	256	-78.718%
2026-03-25	2.9500	2.9500	2.9500	2.9500	-8.385%	1	256	-71.864%
2026-03-23	3.2200	3.2200	3.2200	3.2200	-9.296%	2	257	-74.224%
2026-03-20	3.3500	3.5500	3.3500	3.5500	+7.251%	2	257	-76.620%
2026-03-19	3.6100	3.6100	3.3100	3.3100	+21.691%	22	256	-74.924%
2026-03-11	2.7200	2.7200	2.7200	2.7200	-8.418%	5	235	-69.485%
2026-03-06	2.9700	2.9700	2.9700	2.9700	-4.194%	5	235	-72.054%
2026-03-05	3.1000	3.1000	3.1000	3.1000	+21.569%	1	235	-73.226%
2026-03-04	2.5500	2.5500	2.5500	2.5500	+65.584%	2	234	-67.451%
2026-02-19	1.4900	1.5400	1.4700	1.5400	+16.667%	334	233	-46.104%
2026-02-12	1.3200	1.3200	1.3200	1.3200	-4.348%	3	67	-37.121%
2026-02-05	1.3800	1.3800	1.3800	1.3800	+27.778%	12	64	-39.855%
2026-01-26	1.0800	1.0800	1.0800	1.0800	+0.935%	1	64	-23.148%
2026-01-23	1.0700	1.0700	1.0700	1.0700	-43.386%	2	63	-22.430%
2026-01-07	1.8500	1.8900	1.8100	1.8900	+2.162%	62	61	-56.085%
2025-12-29	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	-55.135%