Dark

BABA20261016C105
BABA Oct 16 2026 105.00 Call (BABA261016C00105000)
option OPRA

EOD

Oct 1, 2026

4.40-11.111%(-0.55)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.3100	5.3100	4.1500	4.4000	-11.111%	16	915	0.000%
2026-09-30	5.0500	5.3500	4.9500	4.9500	-1.000%	57	905	-11.111%
2026-09-29	5.1000	5.5700	4.9500	5.0000	-21.136%	49	873	-12.000%
2026-09-28	6.3400	6.3400	6.3400	6.3400	-5.935%	1	903	-30.599%
2026-09-25	7.3500	7.6000	6.7400	6.7400	-16.481%	32	903	-34.718%
2026-09-24	7.7500	8.0700	7.7500	8.0700	+0.124%	12	877	-45.477%
2026-09-23	8.8700	8.8700	8.0400	8.0600	-37.325%	37	872	-45.409%
2026-09-22	16.0900	16.0900	12.7000	12.8600	+0.863%	32	851	-65.785%
2026-09-21	12.1400	12.7500	10.7000	12.7500	+19.718%	94	876	-65.490%
2026-09-18	9.4000	11.0000	9.4000	10.6500	+44.898%	274	898	-58.685%
2026-09-17	6.7000	7.3500	6.6000	7.3500	+13.601%	77	1,022	-40.136%
2026-09-16	6.8500	7.2500	6.3000	6.4700	-19.627%	33	977	-31.994%
2026-09-15	8.4500	9.0000	8.0500	8.0500	+1.641%	32	975	-45.342%
2026-09-14	7.0800	8.5500	6.9500	7.9200	+3.529%	124	993	-44.444%
2026-09-11	7.9500	8.8500	7.6500	7.6500	-0.649%	60	948	-42.484%
2026-09-10	7.4500	7.8500	7.2000	7.7000	-6.553%	50	946	-42.857%
2026-09-09	9.6500	9.6500	8.2400	8.2400	-24.265%	37	936	-46.602%
2026-09-08	10.6100	10.8800	10.6100	10.8800	-1.091%	20	928	-59.559%
2026-09-04	10.8500	11.0500	10.8000	11.0000	+17.021%	13	930	-60.000%
2026-09-03	9.0200	9.4000	8.9000	9.4000	-8.293%	6	930	-53.191%
2026-09-02	10.6000	10.6000	10.0600	10.2500	-8.808%	9	929	-57.073%
2026-09-01	11.3500	11.3500	11.2000	11.2400	-13.870%	25	931	-60.854%
2026-08-31	13.0500	13.0500	13.0500	13.0500	-17.509%	1	931	-66.284%
2026-08-28	16.0000	16.8000	15.8200	15.8200	+15.474%	28	930	-72.187%
2026-08-27	14.0000	14.2700	13.7000	13.7000	-12.905%	3	933	-67.883%
2026-08-25	15.7300	15.7300	15.7300	15.7300	-7.742%	1	932	-72.028%
2026-08-24	17.0500	17.0500	17.0500	17.0500	-11.886%	1	932	-74.194%
2026-08-21	19.3500	19.3500	19.3500	19.3500	-25.318%	1	933	-77.261%
2026-08-20	24.6200	25.9100	24.6200	25.9100	+5.540%	2	933	-83.018%
2026-08-18	24.4400	24.5500	24.4400	24.5500	+14.186%	20	934	-82.077%
2026-08-14	22.0000	22.0000	21.5000	21.5000	+10.143%	3	935	-79.535%
2026-08-13	21.4300	21.4300	19.5200	19.5200	-13.129%	7	934	-77.459%
2026-08-12	22.9000	22.9000	22.2000	22.4700	-11.640%	3	936	-80.418%
2026-08-11	25.2100	25.4300	25.2100	25.4300	-11.579%	3	934	-82.698%
2026-08-10	27.6000	28.9600	27.6000	28.7600	+13.228%	21	935	-84.701%
2026-08-07	24.2000	25.4000	24.2000	25.4000	-4.151%	23	948	-82.677%
2026-08-05	27.5000	27.5000	26.5000	26.5000	-1.560%	42	966	-83.396%
2026-08-04	25.1000	26.9200	25.1000	26.9200	+3.938%	24	1,006	-83.655%
2026-08-03	26.1200	26.6000	25.6000	25.9000	+23.040%	50	1,030	-83.012%
2026-07-31	19.5500	21.1000	19.5500	21.0500	+25.522%	9	1,028	-79.097%
2026-07-29	16.7700	16.7700	16.7700	16.7700	+2.883%	3	1,025	-73.763%
2026-07-28	16.3000	16.3000	16.3000	16.3000	+6.885%	20	1,025	-73.006%
2026-07-27	15.6000	15.6000	15.2500	15.2500	+7.319%	11	1,035	-71.148%
2026-07-24	14.1700	14.2100	14.1700	14.2100	-8.617%	4	1,032	-69.036%
2026-07-23	16.2000	16.2000	15.1400	15.5500	-7.988%	13	1,033	-71.704%
2026-07-22	16.9000	16.9000	16.9000	16.9000	-9.140%	1	1,039	-73.964%
2026-07-21	18.5000	18.9500	18.5000	18.6000	-10.577%	75	1,039	-76.344%
2026-07-20	19.0800	21.4500	19.0800	20.8000	+24.402%	28	1,092	-78.846%
2026-07-17	16.6000	16.7200	16.6000	16.7200	-8.283%	2	1,092	-73.684%
2026-07-16	18.8000	18.8000	18.2300	18.2300	-6.513%	7	1,092	-75.864%
2026-07-15	19.7000	21.4800	19.4700	19.5000	+28.374%	39	1,093	-77.436%
2026-07-14	14.9000	15.1900	14.9000	15.1900	+0.264%	3	1,122	-71.034%
2026-07-13	15.2000	15.2000	15.1500	15.1500	+0.398%	28	1,120	-70.957%
2026-07-10	15.9000	15.9000	15.0900	15.0900	+2.097%	101	1,143	-70.842%
2026-07-09	14.7500	14.8200	14.5500	14.7800	+9.481%	16	1,143	-70.230%
2026-07-08	11.9000	13.6500	11.6500	13.5000	+84.175%	260	1,141	-67.407%
2026-07-07	7.8500	7.8500	6.9800	7.3300	+1.243%	179	1,069	-39.973%
2026-07-06	7.0400	7.2500	6.7000	7.2400	+10.873%	261	1,047	-39.227%
2026-07-02	7.2400	7.2400	6.3200	6.5300	-14.079%	87	892	-32.619%
2026-07-01	7.7000	8.1500	7.6000	7.6000	+9.353%	141	892	-42.105%
2026-06-30	6.5500	7.0300	6.4900	6.9500	+5.303%	145	867	-36.691%
2026-06-29	6.9000	6.9000	6.2500	6.6000	+3.125%	61	778	-33.333%
2026-06-26	5.8500	6.6500	5.8500	6.4000	0.000%	587	762	-31.250%
2026-06-25	6.7600	6.9500	6.1500	6.4000	-20.694%	56	383	-31.250%
2026-06-24	8.7500	8.7500	8.0700	8.0700	-14.240%	82	368	-45.477%
2026-06-23	9.8000	9.8000	9.2400	9.4100	-11.226%	236	300	-53.241%
2026-06-22	10.3400	11.5200	10.3400	10.6000	-7.826%	12	83	-58.491%
2026-06-18	11.5000	11.5800	11.4000	11.5000	-6.732%	22	62	-61.739%
2026-06-17	14.0000	14.0000	12.3200	12.3300	-11.929%	8	62	-64.315%
2026-06-16	14.0000	14.0000	14.0000	14.0000	-14.110%	1	55	-68.571%
2026-06-15	16.3000	16.3000	16.3000	16.3000	+10.359%	1	54	-73.006%
2026-06-11	14.7000	14.7700	14.6800	14.7700	-22.467%	7	53	-70.210%
2026-06-10	18.0800	19.0500	18.0800	19.0500	-17.354%	8	52	-76.903%
2026-06-05	23.4000	23.4000	23.0500	23.0500	-9.608%	31	49	-80.911%
2026-06-01	25.5000	25.5000	25.5000	25.5000	-5.204%	1	19	-82.745%
2026-05-27	26.9000	26.9000	26.9000	26.9000	-15.806%	1	18	-83.643%
2026-04-30	31.9500	31.9500	31.9500	31.9500	+3.398%	1	18	-86.228%
2026-04-29	30.9000	30.9000	30.9000	30.9000	-12.465%	1	19	-85.761%
2026-04-24	35.3000	35.3000	35.3000	35.3000	+18.258%	6	18	-87.535%
2026-04-09	29.8500	29.8500	29.8500	29.8500	+28.664%	6	24	-85.260%
2026-04-07	23.2000	23.2000	23.2000	23.2000	-38.298%	3	18	-81.034%
2026-03-17	37.6000	37.6000	37.6000	37.6000	0.000%	30	15	-88.298%