Dark

BABA20261016C100
BABA Oct 16 2026 100.00 Call (BABA261016C00100000)
option OPRA

EOD

Oct 1, 2026

8.60+1.176%(+0.10)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9500	9.1400	8.6000	8.6000	+1.176%	31	5,514	0.000%
2026-09-30	9.0700	9.3000	8.5000	8.5000	-1.506%	23	5,530	+1.176%
2026-09-29	8.9500	9.2000	8.5000	8.6300	-15.392%	33	5,527	-0.348%
2026-09-28	10.5300	10.7300	10.1000	10.2000	-7.692%	18	5,542	-15.686%
2026-09-25	11.6400	11.6400	10.5000	11.0500	-7.917%	172	5,542	-22.172%
2026-09-24	12.0000	12.5500	11.3000	12.0000	-0.826%	74	5,504	-28.333%
2026-09-23	12.8000	12.8000	11.9000	12.1000	-30.460%	60	5,445	-28.926%
2026-09-22	20.8000	20.8000	16.9700	17.4000	+5.200%	266	5,432	-50.575%
2026-09-21	16.2500	16.5400	14.8500	16.5400	+13.677%	26	5,489	-48.005%
2026-09-18	12.9000	15.0000	12.9000	14.5500	+35.981%	95	5,475	-40.893%
2026-09-17	9.8000	10.7000	9.8000	10.7000	+10.309%	61	5,447	-19.626%
2026-09-16	10.1500	10.5700	9.4500	9.7000	-17.797%	57	5,434	-11.340%
2026-09-15	12.0500	12.1000	11.8000	11.8000	+3.509%	47	5,385	-27.119%
2026-09-14	10.7500	12.1200	10.4000	11.4000	+0.885%	196	5,369	-24.561%
2026-09-11	11.4500	11.5400	11.3000	11.3000	+3.670%	106	5,253	-23.894%
2026-09-10	10.4500	11.1000	10.4500	10.9000	-8.939%	282	5,254	-21.101%
2026-09-09	13.2500	13.3000	11.9000	11.9700	-16.294%	22	5,238	-28.154%
2026-09-08	14.5000	14.5000	14.1000	14.3000	-4.667%	5	5,239	-39.860%
2026-09-04	14.5000	15.4500	14.0000	15.0000	+8.696%	79	5,232	-42.667%
2026-09-03	12.8500	13.8000	12.6500	13.8000	-1.779%	28	5,232	-37.681%
2026-09-02	14.3400	14.3500	13.7500	14.0500	-5.387%	12	5,230	-38.790%
2026-09-01	14.8500	14.8500	14.8500	14.8500	-7.188%	1	5,228	-42.088%
2026-08-31	18.0000	18.0000	16.0000	16.0000	-20.988%	363	5,229	-46.250%
2026-08-28	20.9500	20.9500	20.0000	20.2500	+15.714%	3	5,411	-57.531%
2026-08-27	18.2000	18.3800	17.3000	17.5000	-18.224%	29	5,412	-50.857%
2026-08-26	21.5000	22.6000	21.4000	21.4000	+3.282%	42	5,389	-59.813%
2026-08-25	20.8500	21.0000	20.2100	20.7200	-1.894%	11	5,380	-58.494%
2026-08-24	20.0000	21.6200	20.0000	21.1200	-1.170%	6	5,378	-59.280%
2026-08-21	23.0000	23.3500	21.2000	21.3700	-30.819%	261	5,378	-59.757%
2026-08-20	24.6200	31.0000	24.6200	30.8900	+2.761%	145	5,337	-72.159%
2026-08-19	29.0000	30.0600	29.0000	30.0600	+1.933%	226	5,349	-71.391%
2026-08-18	28.7000	29.4900	28.7000	29.4900	+11.705%	31	5,348	-70.838%
2026-08-17	25.6000	26.4000	25.6000	26.4000	+2.764%	12	5,374	-67.424%
2026-08-14	24.6500	25.9000	24.6500	25.6900	+8.397%	21	5,363	-66.524%
2026-08-13	24.2000	24.2000	23.7000	23.7000	-8.846%	35	5,373	-63.713%
2026-08-12	27.0000	27.0000	26.0000	26.0000	-13.333%	444	5,373	-66.923%
2026-08-11	30.2800	30.2800	29.5000	30.0000	-9.366%	23	5,058	-71.333%
2026-08-10	31.2700	33.3000	31.2700	33.1000	+10.407%	16	5,061	-74.018%
2026-08-07	29.3000	29.9800	29.0000	29.9800	+5.750%	6	5,061	-71.314%
2026-08-06	28.6000	28.7900	28.3500	28.3500	-7.955%	14	5,058	-69.665%
2026-08-05	31.5000	31.5000	30.3000	30.8000	-0.645%	26	5,058	-72.078%
2026-08-04	29.2700	31.1700	29.2700	31.0000	+2.819%	4	5,058	-72.258%
2026-08-03	28.4000	30.6200	28.4000	30.1500	+19.501%	21	5,059	-71.476%
2026-07-31	23.2000	25.2300	23.2000	25.2300	+31.749%	37	5,071	-65.914%
2026-07-29	18.9500	20.5000	18.2900	19.1500	-4.250%	19	5,070	-55.091%
2026-07-28	20.0000	20.0000	20.0000	20.0000	+5.319%	5	5,061	-57.000%
2026-07-27	17.6000	18.9900	17.6000	18.9900	+9.769%	25	5,061	-54.713%
2026-07-24	16.9800	17.3000	16.9400	17.3000	-4.945%	8	5,051	-50.289%
2026-07-23	19.7000	19.7000	18.2000	18.2000	-12.289%	46	5,053	-52.747%
2026-07-22	20.8600	20.8600	20.7500	20.7500	-5.682%	4	5,039	-58.554%
2026-07-21	22.0000	22.0000	22.0000	22.0000	-13.043%	10	5,039	-60.909%
2026-07-20	22.9700	25.3000	22.5000	25.3000	+26.185%	7	5,039	-66.008%
2026-07-17	19.0000	20.0500	19.0000	20.0500	-11.086%	8	5,040	-57.107%
2026-07-16	23.0000	23.2000	22.5500	22.5500	-2.084%	16	5,041	-61.863%
2026-07-15	22.4500	25.0100	22.4500	23.0300	+28.301%	62	5,029	-62.657%
2026-07-14	17.4000	18.3100	17.4000	17.9500	-0.774%	7	5,050	-52.089%
2026-07-13	19.5000	19.5900	18.0900	18.0900	-0.055%	11	5,051	-52.460%
2026-07-10	20.0000	20.0500	17.9000	18.1000	+2.260%	63	5,050	-52.486%
2026-07-09	16.5500	17.7000	16.5500	17.7000	+10.625%	24	5,049	-51.412%
2026-07-08	14.5000	16.6000	14.1800	16.0000	+73.913%	151	5,051	-46.250%
2026-07-07	9.6000	9.7600	8.9000	9.2000	0.000%	507	5,090	-6.522%
2026-07-06	9.0000	9.2000	8.4600	9.2000	+10.180%	4,391	5,004	-6.522%
2026-07-02	9.2500	9.2500	8.0500	8.3500	-11.827%	244	884	+2.994%
2026-07-01	8.5000	10.1800	8.5000	9.4700	+9.101%	275	884	-9.187%
2026-06-30	7.9000	8.9000	7.8500	8.6800	+5.212%	86	687	-0.922%
2026-06-29	8.8500	9.1500	7.9500	8.2500	+1.852%	453	707	+4.242%
2026-06-26	7.6000	8.4000	7.5000	8.1000	-0.613%	374	609	+6.173%
2026-06-25	8.3400	8.8000	7.9500	8.1500	-20.488%	107	506	+5.521%
2026-06-24	11.0000	11.2000	9.8000	10.2500	-13.502%	87	440	-16.098%
2026-06-23	11.6500	11.8500	11.4100	11.8500	-12.222%	24	368	-27.426%
2026-06-22	12.6700	13.5000	12.6700	13.5000	-4.323%	3	354	-36.296%
2026-06-18	13.5100	14.3600	13.5100	14.1100	-8.732%	67	339	-39.050%
2026-06-17	17.0000	17.0000	15.4600	15.4600	-7.701%	13	339	-44.373%
2026-06-16	16.2500	16.7500	16.2500	16.7500	-14.147%	3	328	-48.657%
2026-06-15	20.4000	20.4000	19.5100	19.5100	+3.228%	4	327	-55.920%
2026-06-12	18.9000	18.9000	18.9000	18.9000	+7.692%	50	323	-54.497%
2026-06-11	17.9500	17.9500	17.3100	17.5500	-16.429%	101	273	-50.997%
2026-06-10	21.0000	21.0000	21.0000	21.0000	-8.696%	100	196	-59.048%
2026-06-09	26.6500	26.6500	23.0000	23.0000	-7.631%	77	96	-62.609%
2026-06-08	24.9000	24.9000	24.9000	24.9000	-3.188%	1	113	-65.462%
2026-06-05	26.3700	26.3700	25.6100	25.7200	-16.494%	104	112	-66.563%
2026-06-04	31.7000	31.7000	30.8000	30.8000	+0.326%	6	157	-72.078%
2026-06-03	30.7000	30.7000	30.7000	30.7000	-13.031%	2	151	-71.987%
2026-06-02	34.4000	35.3000	34.4000	35.3000	+16.887%	56	149	-75.637%
2026-06-01	29.0200	30.2000	29.0200	30.2000	+4.498%	8	158	-71.523%
2026-05-29	29.0000	29.0000	28.1500	28.9000	+3.214%	77	154	-70.242%
2026-05-28	29.1000	29.1000	28.0000	28.0000	-10.543%	3	77	-69.286%
2026-05-27	31.3000	31.3000	31.3000	31.3000	-6.147%	2	76	-72.524%
2026-05-26	34.7000	34.7000	32.8200	33.3500	+3.347%	35	74	-74.213%
2026-05-21	32.2700	32.2700	32.2700	32.2700	-29.541%	1	57	-73.350%
2026-05-13	46.0000	46.0000	45.8000	45.8000	+3.855%	2	56	-81.223%
2026-05-06	44.1000	44.1000	44.1000	44.1000	+27.826%	1	54	-80.499%
2026-04-28	33.7000	34.5000	33.7000	34.5000	-6.250%	3	55	-75.072%
2026-04-23	36.8000	36.8000	36.8000	36.8000	-14.913%	2	52	-76.630%
2026-04-16	43.2500	43.2500	43.2500	43.2500	+35.030%	1	50	-80.116%
2026-04-09	32.0300	32.0300	32.0300	32.0300	+22.720%	4	49	-73.150%
2026-04-07	26.1000	26.1000	26.1000	26.1000	-9.689%	2	53	-67.050%
2026-04-06	28.9000	28.9000	28.9000	28.9000	-8.544%	5	51	-70.242%
2026-03-31	31.6000	31.6000	31.5500	31.6000	+5.686%	26	46	-72.785%
2026-03-27	29.9000	29.9000	29.9000	29.9000	-4.564%	1	26	-71.237%
2026-03-26	31.5000	31.5000	31.3300	31.3300	+6.203%	21	25	-72.550%
2026-03-20	29.5000	29.5000	29.5000	29.5000	-4.992%	1	33	-70.847%
2026-03-19	29.0000	31.0500	28.5500	31.0500	-27.266%	37	32	-72.303%
2026-03-16	42.6900	42.6900	42.6900	42.6900	+8.903%	2	3	-79.855%
2026-03-04	39.2000	39.2000	39.2000	39.2000	0.000%	1	1	-78.061%