Dark

BABA20261016C115
BABA Oct 16 2026 115.00 Call (BABA261016C00115000)
option OPRA

EOD

Oct 1, 2026

0.8800-20.721%(-0.2300)568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0500	1.4500	0.7800	0.8800	-20.721%	568	8,521	0.000%
2026-09-30	1.3000	1.4100	1.0600	1.1100	-10.484%	219	8,638	-20.721%
2026-09-29	1.4700	1.5700	1.2100	1.2400	-23.457%	467	8,596	-29.032%
2026-09-28	2.0200	2.0200	1.6200	1.6200	-19.802%	1,375	8,581	-45.679%
2026-09-25	2.7600	2.7700	1.9800	2.0200	-26.007%	1,341	8,672	-56.436%
2026-09-24	3.0500	3.2000	2.5400	2.7300	-8.696%	1,048	8,395	-67.766%
2026-09-23	3.6500	3.7800	2.8900	2.9900	-49.322%	1,683	8,459	-70.569%
2026-09-22	8.5000	8.6000	5.7500	5.9000	-6.498%	3,608	7,683	-85.085%
2026-09-21	5.7000	6.4000	4.8200	6.3100	+30.103%	1,027	9,577	-86.054%
2026-09-18	3.8000	5.2000	3.7500	4.8500	+61.130%	5,733	9,417	-81.856%
2026-09-17	2.6400	3.1000	2.4400	3.0100	+19.444%	2,698	7,047	-70.764%
2026-09-16	2.9100	3.1000	2.3400	2.5200	-26.744%	1,079	5,780	-65.079%
2026-09-15	3.5000	4.0500	3.3500	3.4400	+2.687%	2,459	5,793	-74.419%
2026-09-14	3.0000	3.7500	2.7400	3.3500	0.000%	623	4,844	-73.731%
2026-09-11	3.5500	3.9500	3.3500	3.3500	+1.515%	574	4,620	-73.731%
2026-09-10	3.5000	3.5000	3.0000	3.3000	-10.811%	1,379	4,612	-73.333%
2026-09-09	5.2500	5.2500	3.7000	3.7000	-32.110%	560	4,197	-76.216%
2026-09-08	5.4000	5.6000	4.7000	5.4500	-6.034%	371	3,880	-83.853%
2026-09-04	5.4000	6.0000	5.2500	5.8000	+11.538%	476	3,692	-84.828%
2026-09-03	4.2600	5.4000	4.2500	5.2000	+0.386%	1,022	3,692	-83.077%
2026-09-02	5.6000	5.7200	4.9900	5.1800	-9.599%	389	3,405	-83.012%
2026-09-01	5.9900	6.4300	5.7000	5.7300	-13.182%	252	3,326	-84.642%
2026-08-31	8.1700	8.1700	6.5300	6.6000	-29.032%	636	3,233	-86.667%
2026-08-28	8.5000	10.0000	8.5000	9.3000	+13.415%	161	3,055	-90.538%
2026-08-27	9.0000	9.0000	7.6000	8.2000	-24.771%	133	3,043	-89.268%
2026-08-26	11.2000	11.2000	10.5000	10.9000	+9.000%	36	2,987	-91.927%
2026-08-25	9.3000	10.3400	9.1100	10.0000	+0.100%	209	3,013	-91.200%
2026-08-24	8.7500	11.0000	8.7500	9.9900	-5.308%	131	2,987	-91.191%
2026-08-21	13.7700	13.8200	10.5000	10.5500	-42.033%	189	2,976	-91.659%
2026-08-20	13.5000	18.2000	13.5000	18.2000	+5.937%	31	2,932	-95.165%
2026-08-19	17.0500	17.7500	16.9000	17.1800	-0.406%	44	2,932	-94.878%
2026-08-18	17.1500	17.2500	15.9400	17.2500	+19.792%	44	2,930	-94.899%
2026-08-17	14.1500	14.4000	14.1500	14.4000	+2.857%	21	2,937	-93.889%
2026-08-14	13.5000	14.6300	13.5000	14.0000	+8.949%	38	2,942	-93.714%
2026-08-13	14.1000	14.1000	12.6100	12.8500	-11.986%	35	2,942	-93.152%
2026-08-12	14.8500	14.8500	14.6000	14.6000	-18.436%	2	2,942	-93.973%
2026-08-11	17.9000	17.9000	17.9000	17.9000	-12.683%	100	2,941	-95.084%
2026-08-10	19.3400	20.5000	19.3400	20.5000	+14.206%	66	2,941	-95.707%
2026-08-07	17.5000	18.1900	17.2500	17.9500	+6.402%	14	2,949	-95.097%
2026-08-06	17.0300	17.0300	16.1700	16.8700	-8.315%	18	2,951	-94.784%
2026-08-05	20.0000	20.3200	18.4000	18.4000	-2.335%	14	2,953	-95.217%
2026-08-04	17.5400	19.6100	17.5400	18.8400	+2.391%	50	2,960	-95.329%
2026-08-03	17.3500	19.7000	17.3500	18.4000	+27.689%	73	2,935	-95.217%
2026-07-31	12.8000	14.5600	12.4500	14.4100	+35.305%	176	2,923	-93.893%
2026-07-30	9.1000	10.6500	9.1000	10.6500	+4.412%	382	2,928	-91.737%
2026-07-29	9.9500	11.5500	9.9500	10.2000	-1.923%	144	2,710	-91.373%
2026-07-28	10.2000	10.7500	10.2000	10.4000	-4.587%	77	2,681	-91.538%
2026-07-27	9.5000	10.9000	9.1700	10.9000	+21.111%	170	2,679	-91.927%
2026-07-24	9.2200	9.4500	8.7500	9.0000	-11.591%	54	2,590	-90.222%
2026-07-23	10.5000	10.5000	9.7000	10.1800	-12.241%	1,589	2,552	-91.356%
2026-07-22	11.3200	11.6500	11.1900	11.6000	-7.570%	157	1,046	-92.414%
2026-07-21	13.5600	13.5600	12.5500	12.5500	-13.028%	22	964	-92.988%
2026-07-20	12.9000	15.2000	12.9000	14.4300	+31.541%	49	946	-93.902%
2026-07-17	10.9500	11.3100	10.8100	10.9700	-15.290%	31	922	-91.978%
2026-07-16	13.4000	13.7500	12.7100	12.9500	+1.093%	287	922	-93.205%
2026-07-15	12.4500	15.1500	12.4500	12.8100	+26.581%	215	776	-93.130%
2026-07-14	9.4500	10.2000	9.4500	10.1200	+1.200%	101	684	-91.304%
2026-07-13	10.1500	10.8500	10.0000	10.0000	+1.523%	67	623	-91.200%
2026-07-10	10.6500	11.7900	9.8500	9.8500	+2.073%	283	667	-91.066%
2026-07-09	9.0000	10.0000	8.8000	9.6500	+6.044%	141	640	-90.881%
2026-07-08	8.0000	9.1800	7.5100	9.1000	+111.628%	302	637	-90.330%
2026-07-07	4.8000	4.8500	4.3000	4.3000	-2.273%	29	651	-79.535%
2026-07-06	4.3500	4.4000	4.1500	4.4000	+5.769%	34	653	-80.000%
2026-07-02	4.4000	4.4900	3.8600	4.1600	-10.921%	31	636	-78.846%
2026-07-01	4.2500	5.1600	4.2500	4.6700	+8.605%	31	636	-81.156%
2026-06-30	3.9000	4.3000	3.9000	4.3000	+8.861%	146	629	-79.535%
2026-06-29	4.0000	4.1300	3.8300	3.9500	+1.282%	114	615	-77.722%
2026-06-26	3.7000	3.9500	3.7000	3.9000	-0.763%	33	605	-77.436%
2026-06-25	4.3700	4.4000	3.7500	3.9300	-22.178%	183	594	-77.608%
2026-06-24	5.5000	5.5000	4.9500	5.0500	-17.886%	144	552	-82.574%
2026-06-23	5.7800	6.2500	5.7800	6.1500	-9.824%	157	535	-85.691%
2026-06-22	6.9500	7.3300	6.5500	6.8200	-13.889%	11	432	-87.097%
2026-06-18	7.4700	7.9200	7.4000	7.9200	-1.000%	9	402	-88.889%
2026-06-17	9.1000	9.2100	8.0000	8.0000	-17.526%	91	402	-89.000%
2026-06-16	9.7500	9.7500	8.9000	9.7000	-8.491%	66	319	-90.928%
2026-06-15	11.0000	11.4100	10.6000	10.6000	-4.505%	116	303	-91.698%
2026-06-12	10.3500	11.1000	10.3500	11.1000	+1.370%	29	195	-92.072%
2026-06-11	10.2700	11.0000	9.7500	10.9500	-11.336%	50	167	-91.963%
2026-06-10	13.4300	13.4300	12.3500	12.3500	-13.089%	23	121	-92.874%
2026-06-09	16.0000	16.0000	14.2100	14.2100	-6.205%	20	118	-93.807%
2026-06-08	15.0700	15.1500	15.0700	15.1500	-3.992%	2	118	-94.191%
2026-06-05	15.8500	15.8500	15.6500	15.7800	-32.564%	18	118	-94.423%
2026-06-02	23.4000	23.4000	23.4000	23.4000	+28.926%	3	113	-96.239%
2026-06-01	18.1500	18.1500	18.1500	18.1500	+4.071%	4	113	-95.152%
2026-05-29	17.4400	17.4400	17.4400	17.4400	-2.841%	10	113	-94.954%
2026-05-28	18.1400	18.1400	17.9500	17.9500	-15.529%	4	112	-95.097%
2026-05-27	21.2500	21.2500	21.2500	21.2500	-2.433%	1	111	-95.859%
2026-05-26	21.7800	21.7800	21.7800	21.7800	-16.711%	1	111	-95.960%
2026-05-20	25.2000	26.1500	25.2000	26.1500	+3.688%	7	112	-96.635%
2026-05-18	25.2200	25.2200	25.2200	25.2200	-21.310%	5	110	-96.511%
2026-05-08	32.0500	32.0500	32.0500	32.0500	+32.712%	7	110	-97.254%
2026-04-29	24.2500	24.2500	24.1500	24.1500	-24.342%	2	109	-96.356%
2026-04-20	31.9200	31.9200	31.9200	31.9200	+27.680%	10	109	-97.243%
2026-04-14	25.0000	25.0000	25.0000	25.0000	+11.359%	10	109	-96.480%
2026-04-13	22.5000	22.5000	22.4500	22.4500	-0.399%	17	109	-96.080%
2026-04-08	22.5400	22.5400	22.5400	22.5400	+31.813%	1	98	-96.096%
2026-04-07	17.1000	17.1000	17.1000	17.1000	-12.755%	1	99	-94.854%
2026-04-06	19.6000	19.6000	19.6000	19.6000	-6.220%	1	98	-95.510%
2026-04-01	20.9000	20.9000	20.9000	20.9000	+3.980%	1	98	-95.789%
2026-03-30	20.1000	20.1000	20.1000	20.1000	-6.729%	45	97	-95.622%
2026-03-24	21.5500	21.5500	21.5500	21.5500	-4.435%	3	53	-95.916%
2026-03-23	22.5500	22.5500	22.5500	22.5500	-24.506%	50	52	-96.098%
2026-03-10	29.8700	29.8700	29.8700	29.8700	+3.000%	1	2	-97.054%
2026-03-04	29.0000	29.0000	29.0000	29.0000	-27.897%	1	2	-96.966%
2026-02-26	40.2200	40.2200	40.2200	40.2200	0.000%	1	1	-97.812%