Dark

BABA20261016C110
BABA Oct 16 2026 110.00 Call (BABA261016C00110000)
option OPRA

EOD

Oct 1, 2026

2.10-12.500%(-0.30)799

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5000	3.1000	1.8700	2.1000	-12.500%	799	7,202	0.000%
2026-09-30	2.6600	3.0000	2.4000	2.4000	-9.091%	608	6,835	-12.500%
2026-09-29	2.8700	3.1200	2.5300	2.6400	-18.266%	2,067	6,655	-20.455%
2026-09-28	3.6000	3.8000	3.2000	3.2300	-16.104%	318	5,267	-34.985%
2026-09-25	4.8000	4.8000	3.7000	3.8500	-21.429%	304	5,183	-45.455%
2026-09-24	5.3500	5.3500	4.4800	4.9000	-1.804%	173	5,037	-57.143%
2026-09-23	6.0000	6.0200	4.9300	4.9900	-43.616%	797	4,979	-57.916%
2026-09-22	11.6000	11.8000	8.7500	8.8500	-1.667%	484	5,058	-76.271%
2026-09-21	7.9500	9.2100	7.2500	9.0000	+22.449%	538	4,995	-76.667%
2026-09-18	5.8500	7.8000	5.8500	7.3500	+51.546%	1,189	4,993	-71.429%
2026-09-17	4.6500	4.8500	4.0000	4.8500	+16.867%	792	4,582	-56.701%
2026-09-16	4.7700	4.7700	3.9000	4.1500	-20.952%	346	4,120	-49.398%
2026-09-15	5.4000	6.2500	5.2500	5.2500	0.000%	392	3,991	-60.000%
2026-09-14	4.9100	5.8500	4.5000	5.2500	+0.191%	381	3,910	-60.000%
2026-09-11	5.3500	5.9500	5.2300	5.2400	+2.745%	255	3,782	-59.924%
2026-09-10	5.1800	5.3500	4.7000	5.1000	-10.053%	413	3,741	-58.824%
2026-09-09	6.7500	6.7500	5.6000	5.6700	-28.679%	298	3,846	-62.963%
2026-09-08	7.8000	7.9500	6.9000	7.9500	-3.049%	171	3,695	-73.585%
2026-09-04	7.8500	8.3500	7.5500	8.2000	+10.067%	154	3,632	-74.390%
2026-09-03	6.4100	7.5500	6.2700	7.4500	-0.401%	630	3,632	-71.812%
2026-09-02	7.4700	7.5000	7.2200	7.4800	-8.780%	79	3,139	-71.925%
2026-09-01	8.1300	8.8000	8.0200	8.2000	-10.870%	513	3,118	-74.390%
2026-08-31	11.0700	11.0700	9.1000	9.2000	-26.400%	312	3,241	-77.174%
2026-08-28	11.9500	12.8000	11.9500	12.5000	+15.207%	76	3,218	-83.200%
2026-08-27	11.8000	12.0000	10.2000	10.8500	-20.221%	22	3,237	-80.645%
2026-08-26	13.5000	13.8200	13.5000	13.6000	+3.422%	9	3,236	-84.559%
2026-08-25	12.3500	13.1500	12.3500	13.1500	+3.625%	28	3,236	-84.030%
2026-08-24	11.9800	14.1000	11.9800	12.6900	-7.575%	157	3,244	-83.452%
2026-08-21	16.0000	16.1100	13.5500	13.7300	-36.435%	402	3,143	-84.705%
2026-08-20	15.3500	22.5000	15.3500	21.6000	+2.857%	39	3,045	-90.278%
2026-08-19	20.9500	21.5800	20.9500	21.0000	0.000%	21	3,040	-90.000%
2026-08-18	20.9000	21.1300	19.5500	21.0000	+17.122%	65	3,047	-90.000%
2026-08-17	18.1900	18.1900	17.9000	17.9300	+3.642%	26	3,072	-88.288%
2026-08-14	18.0000	18.0000	17.2500	17.3000	+6.790%	64	3,061	-87.861%
2026-08-13	17.5000	17.5000	15.8500	16.2000	-7.955%	11	3,057	-87.037%
2026-08-12	17.6000	17.6000	17.6000	17.6000	-16.350%	1	3,059	-88.068%
2026-08-11	22.0000	22.0000	20.8500	21.0400	-16.375%	58	3,059	-90.019%
2026-08-10	21.8000	25.1600	21.8000	25.1600	+16.481%	125	3,068	-91.653%
2026-08-07	20.5500	21.6000	20.5500	21.6000	+8.000%	10	3,173	-90.278%
2026-08-06	20.1700	20.1700	20.0000	20.0000	-10.714%	12	3,173	-89.500%
2026-08-05	23.5000	23.9500	22.4000	22.4000	-0.841%	25	3,173	-90.625%
2026-08-04	20.2500	23.2500	20.2500	22.5900	+3.057%	15	3,181	-90.704%
2026-08-03	20.3500	22.9000	20.3500	21.9200	+31.652%	96	3,179	-90.420%
2026-07-31	15.9100	18.0000	15.9000	16.6500	+25.188%	124	3,190	-87.387%
2026-07-30	11.4500	13.3000	11.4500	13.3000	-5.000%	229	3,234	-84.211%
2026-07-29	12.4500	14.0000	12.1000	14.0000	+6.870%	38	3,237	-85.000%
2026-07-28	12.2000	13.5000	12.2000	13.1000	+5.645%	33	3,237	-83.969%
2026-07-27	12.5000	13.1000	12.3000	12.4000	+4.907%	11	3,254	-83.065%
2026-07-24	11.7000	11.8200	11.7000	11.8200	-4.214%	17	3,253	-82.234%
2026-07-23	14.1500	14.1500	12.1000	12.3400	-12.792%	50	3,267	-82.982%
2026-07-22	14.1100	14.2500	13.8000	14.1500	-7.213%	8	3,280	-85.159%
2026-07-21	16.7500	16.7500	15.2500	15.2500	-11.850%	157	3,281	-86.230%
2026-07-20	16.8300	18.2400	16.8300	17.3000	+25.818%	98	3,305	-87.861%
2026-07-17	13.4500	13.7500	13.0000	13.7500	-10.248%	13	3,344	-84.727%
2026-07-16	16.3500	16.3500	15.3200	15.3200	+0.789%	43	3,338	-86.292%
2026-07-15	15.6000	18.2000	15.2000	15.2000	+24.488%	140	3,345	-86.184%
2026-07-14	12.2000	12.5800	12.0000	12.2100	-0.327%	520	3,385	-82.801%
2026-07-13	13.0000	13.4500	12.2500	12.2500	+0.082%	41	3,462	-82.857%
2026-07-10	13.5000	14.2400	12.1000	12.2400	+2.944%	44	3,466	-82.843%
2026-07-09	11.0000	12.4500	11.0000	11.8900	+10.605%	261	3,464	-82.338%
2026-07-08	9.8000	11.3000	9.1300	10.7500	+93.694%	1,161	3,554	-80.465%
2026-07-07	6.0000	6.3000	5.4000	5.5500	-2.289%	116	4,151	-62.162%
2026-07-06	5.5500	5.6800	5.2000	5.6800	+5.185%	327	4,165	-63.028%
2026-07-02	5.4500	5.7000	4.9300	5.4000	-9.396%	2,688	5,794	-61.111%
2026-07-01	5.7000	6.5500	5.5000	5.9600	+11.402%	2,648	5,794	-64.765%
2026-06-30	5.1000	5.5500	4.8000	5.3500	+1.905%	243	3,328	-60.748%
2026-06-29	5.4600	5.4600	4.8800	5.2500	+3.143%	703	3,232	-60.000%
2026-06-26	4.3500	5.2500	4.3500	5.0900	+2.004%	914	3,400	-58.743%
2026-06-25	5.6300	5.6300	4.8000	4.9900	-22.031%	987	2,770	-57.916%
2026-06-24	6.9000	6.9500	6.3500	6.4000	-15.789%	495	2,855	-67.188%
2026-06-23	7.5100	8.0000	7.3500	7.6000	-9.524%	358	3,104	-72.368%
2026-06-22	9.4000	9.4000	8.0500	8.4000	-14.634%	103	2,894	-75.000%
2026-06-18	8.9300	9.9000	8.8000	9.8400	-0.102%	1,685	1,364	-78.659%
2026-06-17	11.3000	11.5000	9.8500	9.8500	-13.445%	79	1,364	-78.680%
2026-06-16	11.4000	11.5500	10.8100	11.3800	-12.394%	1,013	1,333	-81.547%
2026-06-15	13.8500	13.8500	12.9500	12.9900	-2.404%	233	330	-83.834%
2026-06-12	13.5000	13.6500	13.1100	13.3100	-0.820%	84	205	-84.222%
2026-06-11	13.0000	13.4800	11.8500	13.4200	-8.707%	37	142	-84.352%
2026-06-10	14.9900	15.9000	14.5500	14.7000	-16.000%	4	113	-85.714%
2026-06-09	17.5000	17.5000	17.5000	17.5000	-4.632%	1	113	-88.000%
2026-06-05	20.5000	20.5000	18.3500	18.3500	-18.444%	12	112	-88.556%
2026-06-04	22.5000	22.5000	22.5000	22.5000	-4.903%	22	107	-90.667%
2026-06-03	23.6600	23.6600	23.6600	23.6600	-11.086%	1	85	-91.124%
2026-06-02	26.5000	26.6100	26.5000	26.6100	+26.413%	9	84	-92.108%
2026-05-29	20.4400	21.4400	20.4400	21.0500	-2.093%	41	79	-90.024%
2026-05-28	21.5000	21.5000	21.5000	21.5000	-10.117%	3	43	-90.233%
2026-05-27	23.5500	23.9200	23.5500	23.9200	-4.320%	5	43	-91.221%
2026-05-22	25.0000	25.0000	25.0000	25.0000	+0.402%	5	43	-91.600%
2026-05-21	25.2000	25.2000	24.9000	24.9000	-14.872%	2	41	-91.566%
2026-05-20	29.2500	29.2500	29.2500	29.2500	+0.171%	1	41	-92.821%
2026-05-15	29.0000	29.2000	29.0000	29.2000	-21.060%	4	40	-92.808%
2026-05-14	36.9900	36.9900	36.9900	36.9900	-1.360%	1	41	-94.323%
2026-05-13	26.2000	39.0000	26.2000	37.5000	+20.968%	22	40	-94.400%
2026-05-12	30.0000	31.0000	30.0000	31.0000	+5.802%	3	40	-93.226%
2026-05-05	29.3000	29.3000	29.3000	29.3000	+9.738%	1	40	-92.833%
2026-04-28	26.7000	26.7000	26.7000	26.7000	-18.249%	4	39	-92.135%
2026-04-22	32.7200	32.7200	32.6600	32.6600	-12.322%	4	43	-93.570%
2026-04-17	38.0000	38.0000	37.2500	37.2500	+5.494%	5	41	-94.362%
2026-04-16	35.3100	35.3100	35.3100	35.3100	+22.604%	1	41	-94.053%
2026-04-14	28.8200	28.8200	28.8000	28.8000	+13.386%	6	41	-92.708%
2026-04-08	25.2000	25.4000	25.2000	25.4000	+23.062%	2	39	-91.732%
2026-04-07	20.1500	20.6400	20.1500	20.6400	-7.651%	4	39	-89.826%
2026-04-06	23.1000	23.1000	22.3500	22.3500	+4.684%	18	39	-90.604%
2026-04-02	21.3500	21.3500	21.3500	21.3500	-6.565%	1	39	-90.164%
2026-03-30	23.1300	23.1300	22.8500	22.8500	-5.187%	40	39	-90.810%
2026-03-20	24.5300	24.5300	24.1000	24.1000	-20.225%	11	6	-91.286%
2026-03-09	30.2100	30.2100	30.2100	30.2100	-7.473%	1	1	-93.049%
2026-03-04	32.6500	32.6500	32.6500	32.6500	0.000%	1	1	-93.568%