Dark

BABA20261016C120
BABA Oct 16 2026 120.00 Call (BABA261016C00120000)
option OPRA

EOD

Oct 1, 2026

0.4000-14.894%(-0.0700)949

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5300	0.6500	0.3600	0.4000	-14.894%	949	23,788	0.000%
2026-09-30	0.6900	0.6900	0.4500	0.4700	-21.667%	1,166	23,951	-14.894%
2026-09-29	0.6800	0.7600	0.5800	0.6000	-27.711%	1,650	24,078	-33.333%
2026-09-28	1.0000	1.0700	0.8000	0.8300	-20.952%	1,134	24,325	-51.807%
2026-09-25	1.5100	1.5100	1.0200	1.0500	-30.921%	1,933	24,259	-61.905%
2026-09-24	1.8800	1.9200	1.4000	1.5200	-12.644%	1,545	24,117	-73.684%
2026-09-23	2.2600	2.3800	1.6500	1.7400	-54.211%	4,793	24,358	-77.011%
2026-09-22	4.9000	6.0000	3.6000	3.8000	-9.524%	5,670	22,512	-89.474%
2026-09-21	3.7000	4.2600	3.0500	4.2000	+37.255%	3,949	22,679	-90.476%
2026-09-18	2.0700	3.3500	2.0700	3.0600	+65.405%	7,475	22,985	-86.928%
2026-09-17	1.5400	1.9100	1.4300	1.8500	+25.000%	18,025	23,716	-78.378%
2026-09-16	1.8000	1.8100	1.4000	1.4800	-31.163%	1,848	9,315	-72.973%
2026-09-15	2.2500	2.5300	2.1100	2.1500	+0.467%	830	8,367	-81.395%
2026-09-14	1.8800	2.3800	1.5600	2.1400	0.000%	1,161	8,195	-81.308%
2026-09-11	2.1800	2.5500	2.0800	2.1400	+2.885%	1,285	7,775	-81.308%
2026-09-10	2.0900	2.2000	1.9100	2.0800	-13.333%	3,346	7,422	-80.769%
2026-09-09	3.2000	3.4500	2.3000	2.4000	-36.000%	2,392	6,993	-83.333%
2026-09-08	3.7000	3.8500	3.2000	3.7500	-6.250%	527	6,289	-89.333%
2026-09-04	3.8000	4.2000	3.6400	4.0000	+9.589%	1,295	5,806	-90.000%
2026-09-03	3.0000	3.7300	2.9000	3.6500	+1.389%	1,065	5,806	-89.041%
2026-09-02	3.9500	3.9600	3.4300	3.6000	-11.111%	174	5,418	-88.889%
2026-09-01	4.0000	4.5600	3.8900	4.0500	-12.903%	686	5,336	-90.123%
2026-08-31	5.9800	5.9800	4.6000	4.6500	-32.117%	367	5,132	-91.398%
2026-08-28	6.1400	7.6800	6.1400	6.8500	+13.223%	2,380	5,085	-94.161%
2026-08-27	6.7700	6.8000	5.5200	6.0500	-25.124%	1,608	3,780	-93.388%
2026-08-26	7.9000	8.8500	7.6500	8.0800	+7.447%	304	3,395	-95.050%
2026-08-25	7.1000	7.8000	6.9000	7.5200	-1.053%	513	3,332	-94.681%
2026-08-24	6.5500	8.5300	6.5500	7.6000	-5.000%	862	3,301	-94.737%
2026-08-21	11.1500	11.1500	7.9700	8.0000	-43.262%	1,254	3,206	-95.000%
2026-08-20	10.1500	14.1000	9.0000	14.1000	+0.356%	81	2,381	-97.163%
2026-08-19	13.6500	14.3000	13.5600	14.0500	+0.357%	31	2,399	-97.153%
2026-08-18	13.9500	14.0000	12.6000	14.0000	+23.457%	420	2,402	-97.143%
2026-08-17	11.3000	11.3500	10.8800	11.3400	+3.562%	252	2,684	-96.473%
2026-08-14	10.4100	11.5600	10.4100	10.9500	+7.458%	102	2,647	-96.347%
2026-08-13	11.2000	11.2000	9.7700	10.1900	-19.127%	208	2,657	-96.075%
2026-08-12	12.5400	12.6000	11.3000	12.6000	-11.579%	371	2,513	-96.825%
2026-08-11	14.6000	14.6000	14.1000	14.2500	-17.151%	25	2,493	-97.193%
2026-08-10	15.1500	17.3500	15.1500	17.2000	+16.216%	51	2,490	-97.674%
2026-08-07	13.6000	14.9900	13.6000	14.8000	+8.824%	52	2,495	-97.297%
2026-08-06	13.7500	13.9000	13.1200	13.6000	-11.401%	18	2,481	-97.059%
2026-08-05	16.7200	16.7200	15.0800	15.3500	+0.261%	252	2,479	-97.394%
2026-08-04	13.8000	16.2000	13.8000	15.3100	+3.797%	261	2,508	-97.387%
2026-08-03	14.0400	16.4000	14.0400	14.7500	+30.300%	222	2,574	-97.288%
2026-07-31	10.2000	11.8300	10.2000	11.3200	+36.386%	451	2,540	-96.466%
2026-07-30	7.5500	8.3000	7.0500	8.3000	+3.750%	79	2,597	-95.181%
2026-07-29	7.8500	9.1000	7.5800	8.0000	-4.192%	953	2,596	-95.000%
2026-07-28	8.1000	8.6700	8.1000	8.3500	+2.328%	102	1,913	-95.210%
2026-07-27	7.3500	8.2500	7.1500	8.1600	+16.905%	134	1,895	-95.098%
2026-07-24	7.4500	7.5000	6.9800	6.9800	-10.513%	31	1,841	-94.269%
2026-07-23	9.1500	9.1500	7.8000	7.8000	-17.895%	51	1,831	-94.872%
2026-07-22	8.9000	9.5200	8.9000	9.5000	-6.954%	179	1,821	-95.789%
2026-07-21	10.7500	10.7500	10.1000	10.2100	-14.202%	233	1,666	-96.082%
2026-07-20	10.7500	12.5100	10.5300	11.9000	+35.381%	261	1,679	-96.639%
2026-07-17	8.7500	9.1500	8.6800	8.7900	-13.399%	164	1,697	-95.449%
2026-07-16	11.0500	11.2000	10.1500	10.1500	-3.791%	99	1,783	-96.059%
2026-07-15	10.6000	12.8300	10.5500	10.5500	+31.382%	375	1,795	-96.209%
2026-07-14	8.0000	8.2200	7.1500	8.0300	+0.375%	254	1,620	-95.019%
2026-07-13	8.2500	8.7500	7.9300	8.0000	+0.629%	87	1,578	-95.000%
2026-07-10	8.8200	9.6500	7.9000	7.9500	+1.923%	309	1,576	-94.969%
2026-07-09	7.2100	8.1300	7.2000	7.8000	+8.333%	133	1,570	-94.872%
2026-07-08	6.4500	7.3500	5.7500	7.2000	+114.925%	1,053	1,544	-94.444%
2026-07-07	3.8500	3.8500	3.3000	3.3500	-4.286%	52	1,294	-88.060%
2026-07-06	3.3500	3.5000	3.2500	3.5000	+11.111%	44	1,257	-88.571%
2026-07-02	3.3500	3.5000	3.0500	3.1500	-16.000%	270	1,149	-87.302%
2026-07-01	3.3500	4.1000	3.3500	3.7500	+13.636%	536	1,149	-89.333%
2026-06-30	3.0000	3.4500	3.0000	3.3000	+5.769%	93	924	-87.879%
2026-06-29	3.5500	3.5500	3.0000	3.1200	+0.645%	193	914	-87.179%
2026-06-26	2.7000	3.3000	2.7000	3.1000	+3.333%	211	1,002	-87.097%
2026-06-25	3.1500	3.3300	3.0000	3.0000	-25.000%	112	844	-86.667%
2026-06-24	4.2500	4.2500	4.0000	4.0000	-14.894%	158	812	-90.000%
2026-06-23	4.7000	5.1000	4.6000	4.7000	-12.963%	135	676	-91.489%
2026-06-22	5.7000	5.8300	5.1500	5.4000	-14.826%	113	582	-92.593%
2026-06-18	5.8000	6.3400	5.6000	6.3400	-1.705%	77	462	-93.691%
2026-06-17	7.3500	7.4200	6.4000	6.4500	-17.414%	135	462	-93.798%
2026-06-16	7.5500	7.8100	7.3000	7.8100	-10.743%	117	429	-94.878%
2026-06-15	9.0000	9.4500	8.7500	8.7500	-3.315%	62	367	-95.429%
2026-06-12	8.5000	9.0500	8.5000	9.0500	-2.162%	46	340	-95.580%
2026-06-11	8.4000	9.2500	8.1000	9.2500	-8.867%	69	309	-95.676%
2026-06-10	11.2000	11.4700	10.1500	10.1500	-16.803%	34	281	-96.059%
2026-06-09	13.4900	13.4900	11.9200	12.2000	-5.426%	8	264	-96.721%
2026-06-08	13.3000	13.3000	12.5800	12.9000	-3.371%	7	260	-96.899%
2026-06-05	14.2000	14.2000	13.3500	13.3500	-39.318%	21	257	-97.004%
2026-06-02	19.8300	22.0000	19.8300	22.0000	+41.935%	5	236	-98.182%
2026-06-01	15.5000	15.5000	15.5000	15.5000	+2.649%	6	240	-97.419%
2026-05-29	15.6500	15.6500	14.8100	15.1000	-6.790%	24	240	-97.351%
2026-05-28	15.5000	16.2500	15.5000	16.2000	-7.429%	14	238	-97.531%
2026-05-27	17.5000	17.5000	17.5000	17.5000	-8.377%	3	230	-97.714%
2026-05-26	19.1000	19.1000	19.1000	19.1000	-0.779%	1	227	-97.906%
2026-05-22	19.2500	19.2500	19.2500	19.2500	-0.362%	1	227	-97.922%
2026-05-21	19.3200	19.3200	19.3200	19.3200	-17.259%	2	229	-97.930%
2026-05-19	23.8800	23.8800	23.3500	23.3500	+2.412%	4	229	-98.287%
2026-05-18	22.8000	22.8000	22.8000	22.8000	+4.491%	2	230	-98.246%
2026-05-15	21.9800	21.9800	21.8000	21.8200	-30.840%	13	230	-98.167%
2026-05-13	31.5500	31.5500	31.5500	31.5500	+31.458%	2	239	-98.732%
2026-05-12	23.8000	24.0000	23.7000	24.0000	-4.762%	20	237	-98.333%
2026-05-11	25.2000	25.2000	25.2000	25.2000	-13.402%	3	237	-98.413%
2026-05-07	29.1000	29.1000	29.1000	29.1000	+1.748%	1	234	-98.625%
2026-05-06	27.0000	29.1000	27.0000	28.6000	+25.164%	38	235	-98.601%
2026-05-05	22.8500	22.8500	22.8500	22.8500	-2.141%	2	258	-98.249%
2026-05-04	23.9000	23.9000	23.3500	23.3500	+4.944%	14	260	-98.287%
2026-04-30	22.0000	22.2500	21.7800	22.2500	+5.952%	8	249	-98.202%
2026-04-28	21.0000	21.0000	21.0000	21.0000	-17.647%	7	245	-98.095%
2026-04-24	23.6000	25.5000	23.6000	25.5000	+20.283%	28	252	-98.431%
2026-04-23	21.2100	21.2100	21.2000	21.2000	-18.898%	7	238	-98.113%
2026-04-22	26.2000	26.2000	26.1400	26.1400	+7.794%	6	242	-98.470%
2026-04-21	24.2500	24.2500	24.2500	24.2500	-14.129%	7	243	-98.351%
2026-04-20	28.2400	28.2400	28.2400	28.2400	-5.804%	1	243	-98.584%
2026-04-17	31.1000	31.1000	29.8500	29.9800	+7.148%	32	244	-98.666%
2026-04-16	27.5600	29.5000	27.5000	27.9800	+15.620%	14	260	-98.570%
2026-04-15	23.0500	24.2000	23.0500	24.2000	+7.891%	16	252	-98.347%
2026-04-14	23.0000	23.4500	22.4300	22.4300	+11.870%	10	237	-98.217%
2026-04-10	21.4000	21.4000	19.8500	20.0500	+0.250%	23	232	-98.005%
2026-04-09	19.7500	20.0000	19.7000	20.0000	+7.239%	27	214	-98.000%
2026-04-08	18.9300	19.4100	18.6500	18.6500	+24.749%	22	213	-97.855%
2026-04-07	15.0000	15.0000	14.9400	14.9500	-11.538%	112	207	-97.324%
2026-04-06	16.9000	16.9000	16.9000	16.9000	+1.198%	1	97	-97.633%
2026-04-02	16.7000	16.7000	16.7000	16.7000	-10.695%	1	95	-97.605%
2026-03-31	17.6000	18.7000	17.6000	18.7000	+6.857%	7	95	-97.861%
2026-03-27	18.3500	18.3500	17.5000	17.5000	-16.667%	4	98	-97.714%
2026-03-25	21.0000	21.0000	21.0000	21.0000	+20.069%	2	94	-98.095%
2026-03-20	19.4000	19.4000	17.3600	17.4900	-10.308%	57	96	-97.713%
2026-03-19	17.1300	20.2700	17.1300	19.5000	-15.328%	56	49	-97.949%
2026-03-05	22.8500	23.0300	22.8500	23.0300	-9.044%	4	6	-98.263%
2026-03-04	25.3200	25.3200	25.3200	25.3200	-8.757%	1	2	-98.420%
2026-03-03	27.7500	27.7500	27.7500	27.7500	0.000%	1	1	-98.559%