Dark

BABA20261120P95
BABA Nov 20 2026 95.00 Put (BABA261120P00095000)
option OPRA

EOD

Oct 1, 2026

1.61+7.333%(+0.11)238

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.4900	1.7300	1.3900	1.6100	+7.333%	238	2,511	0.000%
2026-09-30	1.6300	1.6300	1.3800	1.5000	-11.243%	117	2,499	+7.333%
2026-09-29	1.6100	1.8400	1.5500	1.6900	+11.184%	310	2,494	-4.734%
2026-09-28	1.4500	1.5200	1.3700	1.5200	+4.828%	49	2,380	+5.921%
2026-09-25	1.7000	1.7000	1.4000	1.4500	-1.361%	297	2,374	+11.034%
2026-09-24	1.4000	1.5500	1.3100	1.4700	+0.685%	332	2,209	+9.524%
2026-09-23	1.4500	1.5500	1.3900	1.4600	+39.048%	465	2,000	+10.274%
2026-09-22	1.0000	1.0600	0.8700	1.0500	-19.231%	75	1,860	+53.333%
2026-09-21	1.4800	1.5700	1.2500	1.3000	-22.619%	351	1,870	+23.846%
2026-09-18	1.8000	1.8200	1.6800	1.6800	-29.707%	146	1,655	-4.167%
2026-09-17	2.4400	2.4400	2.1800	2.3900	-5.159%	53	1,532	-32.636%
2026-09-16	2.5100	2.6700	2.3100	2.5200	+14.545%	55	1,538	-36.111%
2026-09-15	2.0700	2.2000	2.0300	2.2000	-0.452%	10	1,512	-26.818%
2026-09-14	2.3400	2.3400	2.0100	2.2100	+4.245%	58	1,508	-27.149%
2026-09-11	2.2500	2.2800	2.1200	2.1200	-7.826%	4	1,469	-24.057%
2026-09-10	2.4400	2.4400	2.2700	2.3000	+8.491%	6	1,468	-30.000%
2026-09-09	1.9700	2.2900	1.9700	2.1200	+17.127%	89	1,465	-24.057%
2026-09-08	1.9000	1.9800	1.8100	1.8100	-4.233%	39	1,497	-11.050%
2026-09-04	1.8300	1.8900	1.7900	1.8900	-4.545%	66	1,455	-14.815%
2026-09-03	2.1500	2.1600	1.9700	1.9800	+4.211%	516	1,455	-18.687%
2026-09-02	1.8600	1.9000	1.8600	1.9000	+5.556%	8	1,130	-15.263%
2026-09-01	2.0000	2.0500	1.8000	1.8000	-2.703%	10	1,128	-10.556%
2026-08-31	1.7500	1.8500	1.7000	1.8500	+28.472%	84	1,120	-12.973%
2026-08-28	1.4700	1.4900	1.3800	1.4400	-17.714%	351	1,092	+11.806%
2026-08-27	1.4000	1.8600	1.4000	1.7500	+30.597%	80	1,019	-8.000%
2026-08-26	1.4500	1.4500	1.2900	1.3400	-12.987%	12	978	+20.149%
2026-08-25	1.6000	1.6500	1.3500	1.5400	-3.750%	216	982	+4.545%
2026-08-24	1.6200	1.6700	1.4200	1.6000	+11.888%	16	767	+0.625%
2026-08-21	1.0000	1.4800	1.0000	1.4300	+123.438%	241	755	+12.587%
2026-08-20	0.9300	0.9300	0.6400	0.6400	-23.810%	26	672	+151.563%
2026-08-19	0.9500	0.9500	0.8400	0.8400	-11.579%	3	667	+91.667%
2026-08-18	0.9800	0.9800	0.9500	0.9500	-19.492%	143	667	+69.474%
2026-08-14	1.2200	1.2200	1.1800	1.1800	-13.869%	4	613	+36.441%
2026-08-13	1.3500	1.3700	1.3500	1.3700	+15.126%	3	611	+17.518%
2026-08-12	1.2000	1.2000	1.1900	1.1900	+16.667%	16	609	+35.294%
2026-08-11	1.0200	1.0200	1.0200	1.0200	-10.526%	2	608	+57.843%
2026-08-07	1.2700	1.3500	1.1400	1.1400	-14.286%	62	608	+41.228%
2026-08-06	1.3300	1.3300	1.3300	1.3300	+4.724%	4	614	+21.053%
2026-08-05	1.2700	1.2700	1.2700	1.2700	-4.511%	1	614	+26.772%
2026-08-04	1.5200	1.5200	1.3000	1.3300	-11.921%	22	613	+21.053%
2026-08-03	1.7400	1.7400	1.4100	1.5100	-26.699%	34	614	+6.623%
2026-07-31	2.2700	2.3900	2.0600	2.0600	-38.507%	71	616	-21.845%
2026-07-29	3.3000	3.3500	3.3000	3.3500	+6.349%	41	667	-51.940%
2026-07-28	3.2000	3.2000	3.1500	3.1500	-8.696%	10	666	-48.889%
2026-07-27	3.6500	3.6500	3.4000	3.4500	-7.754%	108	666	-53.333%
2026-07-24	3.9000	3.9000	3.7400	3.7400	+0.809%	41	688	-56.952%
2026-07-23	3.5000	3.7100	3.5000	3.7100	+12.424%	37	729	-56.604%
2026-07-22	3.3000	3.3000	3.3000	3.3000	+6.796%	1	719	-51.212%
2026-07-21	3.0500	3.1000	3.0500	3.0900	+8.803%	36	719	-47.896%
2026-07-20	2.8500	2.8500	2.8400	2.8400	-22.192%	128	695	-43.310%
2026-07-17	3.7000	3.7000	3.5400	3.6500	+12.308%	132	696	-55.890%
2026-07-16	3.1500	3.2500	3.1500	3.2500	-2.985%	3	585	-50.462%
2026-07-15	3.3000	3.3500	3.3000	3.3500	-23.341%	6	584	-51.940%
2026-07-10	4.2000	4.4200	3.9500	4.3700	-20.545%	22	580	-63.158%
2026-07-08	6.0200	6.1000	5.5000	5.5000	-37.500%	122	588	-70.727%
2026-07-06	9.2000	9.2900	8.8000	8.8000	-12.000%	66	480	-81.705%
2026-07-02	9.7700	10.0000	9.7700	10.0000	+14.943%	2	425	-83.900%
2026-07-01	8.8500	8.8500	8.6500	8.7000	-11.043%	11	425	-81.494%
2026-06-30	10.3700	10.3700	9.7800	9.7800	-6.857%	3	417	-83.538%
2026-06-29	10.0000	10.5000	9.8000	10.5000	+0.478%	37	418	-84.667%
2026-06-26	10.9000	10.9000	10.2000	10.4500	+1.456%	89	395	-84.593%
2026-06-25	9.8000	10.4500	9.7000	10.3000	+25.610%	116	323	-84.369%
2026-06-24	7.3000	8.2000	7.3000	8.2000	+18.841%	4	258	-80.366%
2026-06-23	6.8900	6.9000	6.6000	6.9000	+12.745%	11	256	-76.667%
2026-06-22	6.1200	6.1200	6.1200	6.1200	+8.319%	2	251	-73.693%
2026-06-18	5.9400	5.9400	5.6500	5.6500	+7.619%	7	250	-71.504%
2026-06-17	5.2500	5.2500	5.2500	5.2500	+7.143%	1	250	-69.333%
2026-06-16	4.9000	4.9000	4.9000	4.9000	+11.364%	1	249	-67.143%
2026-06-15	4.5500	4.5500	4.4000	4.4000	-10.204%	20	249	-63.409%
2026-06-11	5.0000	5.2500	4.9000	4.9000	+30.667%	8	239	-67.143%
2026-06-09	3.7500	3.7500	3.7500	3.7500	+11.940%	30	233	-57.067%
2026-06-08	3.3500	3.3500	3.3500	3.3500	-5.367%	1	218	-51.940%
2026-06-05	3.0500	3.5400	3.0500	3.5400	+25.532%	26	217	-54.520%
2026-06-01	2.8200	2.8200	2.8200	2.8200	-6.000%	1	215	-42.908%
2026-05-29	3.0000	3.0000	3.0000	3.0000	+3.448%	1	214	-46.333%
2026-05-27	2.6100	2.9000	2.6100	2.9000	+13.725%	101	214	-44.483%
2026-05-21	2.5500	2.5500	2.5500	2.5500	+8.051%	1	120	-36.863%
2026-05-15	2.3600	2.3600	2.3600	2.3600	+27.568%	1	119	-31.780%
2026-05-14	2.0000	2.0000	1.8500	1.8500	-20.601%	4	118	-12.973%
2026-05-11	2.2800	2.3300	2.2800	2.3300	+9.390%	4	114	-30.901%
2026-05-08	2.0000	2.1300	2.0000	2.1300	+1.429%	3	110	-24.413%
2026-05-07	2.0000	2.1000	2.0000	2.1000	-2.778%	9	107	-23.333%
2026-05-06	2.2200	2.2200	2.1600	2.1600	-18.491%	5	105	-25.463%
2026-05-05	2.6500	2.6500	2.6500	2.6500	-6.028%	1	110	-39.245%
2026-05-01	2.8200	2.8200	2.8200	2.8200	-7.237%	5	107	-42.908%
2026-04-30	3.0400	3.0400	3.0400	3.0400	-0.977%	2	107	-47.039%
2026-04-29	3.2400	3.2400	2.9100	3.0700	-0.968%	4	105	-47.557%
2026-04-23	2.8700	3.1000	2.8700	3.1000	-4.615%	7	101	-48.065%
2026-04-15	3.3000	3.3000	3.2500	3.2500	-36.893%	2	101	-50.462%
2026-04-02	5.1500	5.1500	5.1500	5.1500	+8.421%	15	88	-68.738%
2026-04-01	4.7500	4.7500	4.7500	4.7500	-6.863%	38	88	-66.105%
2026-03-31	5.1000	5.1000	5.1000	5.1000	0.000%	1	50	-68.431%
2026-03-30	5.1000	5.1000	5.1000	5.1000	+0.990%	1	49	-68.431%
2026-03-27	5.0500	5.0500	5.0500	5.0500	+9.783%	1	49	-68.119%
2026-03-20	4.6000	4.6000	4.6000	4.6000	+3.837%	1	49	-65.000%
2026-03-19	4.4000	4.5000	4.3200	4.4300	+40.190%	9	48	-63.657%
2026-03-17	3.1500	3.1600	3.1500	3.1600	-24.762%	10	39	-49.051%
2026-03-05	4.1000	4.2000	4.1000	4.2000	+20.000%	2	39	-61.667%
2026-03-04	3.3700	3.5000	3.3700	3.5000	0.000%	2	39	-54.000%
2026-03-03	3.0000	3.5000	3.0000	3.5000	+45.833%	2	37	-54.000%
2026-02-27	2.2800	2.4000	2.2800	2.4000	+9.091%	2	35	-32.917%
2026-02-26	2.2000	2.2000	2.2000	2.2000	+10.000%	1	33	-26.818%
2026-02-25	2.0000	2.0000	2.0000	2.0000	0.000%	1	31	-19.500%
2026-02-24	2.0000	2.0000	2.0000	2.0000	0.000%	1	31	-19.500%
2026-02-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	30	-19.500%
2026-02-19	1.9000	2.0000	1.9000	2.0000	+5.263%	8	29	-19.500%
2026-02-13	2.0000	2.0000	1.9000	1.9000	+5.556%	2	19	-15.263%
2026-02-12	1.7000	1.8000	1.7000	1.8000	-5.263%	2	19	-10.556%
2026-02-04	1.6500	1.9000	1.6500	1.9000	+11.765%	4	17	-15.263%
2026-02-03	1.6000	1.7000	1.5500	1.7000	+21.429%	26	13	-5.294%
2026-02-02	1.4000	1.4000	1.4000	1.4000	-0.709%	1	2	+15.000%
2026-01-15	1.4100	1.4100	1.4100	1.4100	0.000%	1	1	+14.184%