Dark

BABA20261016C125
BABA Oct 16 2026 125.00 Call (BABA261016C00125000)
option OPRA

EOD

Oct 1, 2026

0.2300-14.815%(-0.0400)4,585

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2500	0.3300	0.2100	0.2300	-14.815%	4,585	17,849	0.000%
2026-09-30	0.3300	0.3300	0.2500	0.2700	-15.625%	287	19,868	-14.815%
2026-09-29	0.3900	0.4200	0.3000	0.3200	-28.889%	489	19,852	-28.125%
2026-09-28	0.6200	0.6200	0.4200	0.4500	-19.643%	813	19,869	-48.889%
2026-09-25	0.8600	0.8900	0.5500	0.5600	-30.000%	1,464	19,470	-58.929%
2026-09-24	1.1300	1.1300	0.7800	0.8000	-23.810%	435	19,303	-71.250%
2026-09-23	1.4100	1.4100	0.9800	1.0500	-56.250%	1,227	19,395	-78.095%
2026-09-22	3.8000	4.0000	2.2500	2.4000	-11.439%	3,965	19,336	-90.417%
2026-09-21	2.3600	2.7600	1.9300	2.7100	+38.265%	1,544	18,014	-91.513%
2026-09-18	1.4900	2.2000	1.4900	1.9600	+68.966%	2,443	18,391	-88.265%
2026-09-17	0.9300	1.1800	0.8500	1.1600	+31.818%	10,456	18,408	-80.172%
2026-09-16	1.0700	1.1000	0.8700	0.8800	-33.835%	553	21,815	-73.864%
2026-09-15	1.3600	1.6200	1.2700	1.3300	-2.206%	4,862	21,761	-82.707%
2026-09-14	1.2000	1.5000	1.0500	1.3600	+1.493%	984	17,851	-83.088%
2026-09-11	1.4100	1.6500	1.2900	1.3400	-0.741%	374	17,429	-82.836%
2026-09-10	1.3000	1.4000	1.2000	1.3500	-11.765%	985	17,236	-82.963%
2026-09-09	2.2300	2.5300	1.5200	1.5300	-39.764%	421	17,191	-84.967%
2026-09-08	2.5600	2.6100	2.1600	2.5400	-9.929%	671	17,317	-90.945%
2026-09-04	2.5800	2.8800	2.4700	2.8200	+15.574%	446	17,131	-91.844%
2026-09-03	2.0400	2.5100	1.9700	2.4400	-2.789%	4,061	17,131	-90.574%
2026-09-02	2.6600	2.8900	2.3500	2.5100	-10.993%	425	14,639	-90.837%
2026-09-01	2.9900	3.2000	2.7600	2.8200	-15.569%	356	14,553	-91.844%
2026-08-31	4.0500	4.0500	3.2500	3.3400	-33.992%	873	14,544	-93.114%
2026-08-28	4.6100	5.6000	4.6100	5.0600	+15.000%	313	14,376	-95.455%
2026-08-27	5.0000	5.0000	3.9900	4.4000	-27.632%	10,513	14,388	-94.773%
2026-08-26	5.9500	6.7000	5.8000	6.0800	+7.231%	607	4,112	-96.217%
2026-08-25	5.3700	5.8500	5.2700	5.6700	-3.077%	653	4,322	-95.944%
2026-08-24	5.0000	6.5000	4.9000	5.8500	-2.500%	364	3,760	-96.068%
2026-08-21	8.4100	8.4100	6.0000	6.0000	-46.429%	2,931	3,583	-96.167%
2026-08-20	7.5600	11.3700	6.7500	11.2000	0.000%	482	1,895	-97.946%
2026-08-19	11.0500	11.6000	10.6000	11.2000	+6.161%	68	2,093	-97.946%
2026-08-18	10.8900	11.3000	10.0000	10.5500	+19.209%	76	2,090	-97.820%
2026-08-17	9.7500	9.7500	8.5400	8.8500	+4.734%	307	2,124	-97.401%
2026-08-14	8.1500	8.9400	7.8800	8.4500	+6.289%	118	2,054	-97.278%
2026-08-13	8.6700	8.6700	7.5500	7.9500	-18.878%	456	2,067	-97.107%
2026-08-12	9.7500	9.8000	8.8300	9.8000	-12.889%	276	1,866	-97.653%
2026-08-11	12.0200	12.0200	11.2500	11.2500	-19.643%	51	1,676	-97.956%
2026-08-10	12.0800	14.5400	12.0800	14.0000	+16.667%	173	1,659	-98.357%
2026-08-07	11.2500	12.0000	11.2500	12.0000	+7.623%	50	1,726	-98.083%
2026-08-06	11.2000	11.4000	10.6500	11.1500	-11.155%	122	1,705	-97.937%
2026-08-05	13.7500	13.7500	12.5500	12.5500	-1.569%	522	1,631	-98.167%
2026-08-04	11.3500	13.2600	11.3500	12.7500	+6.250%	135	1,189	-98.196%
2026-08-03	11.5000	13.5000	11.3000	12.0000	+29.032%	138	1,141	-98.083%
2026-07-31	8.0000	9.5100	7.6500	9.3000	+43.077%	153	1,135	-97.527%
2026-07-30	5.6500	6.5000	5.6000	6.5000	+1.562%	35	1,125	-96.462%
2026-07-29	6.1500	7.3000	5.9000	6.4000	-1.538%	102	1,117	-96.406%
2026-07-28	6.7500	6.8000	6.5000	6.5000	0.000%	58	1,160	-96.462%
2026-07-27	5.8300	6.5000	5.7000	6.5000	+12.069%	233	1,154	-96.462%
2026-07-24	5.8500	5.9800	5.5000	5.8000	-5.691%	39	1,169	-96.034%
2026-07-23	7.2000	7.2500	6.1000	6.1500	-18.000%	91	1,159	-96.260%
2026-07-22	7.4500	7.5200	7.3300	7.5000	-11.243%	53	1,194	-96.933%
2026-07-21	9.0000	9.0000	8.2500	8.4500	-12.887%	44	1,242	-97.278%
2026-07-20	8.6800	10.2700	8.1600	9.7000	+34.722%	237	1,263	-97.629%
2026-07-17	6.8200	7.3500	6.8200	7.2000	-13.772%	151	1,243	-96.806%
2026-07-16	8.9300	9.0000	8.3500	8.3500	-2.907%	89	1,326	-97.246%
2026-07-15	8.6500	10.3500	8.4200	8.6000	+34.375%	308	1,312	-97.326%
2026-07-14	6.3700	6.7500	6.1000	6.4000	+3.226%	166	1,194	-96.406%
2026-07-13	7.0000	7.0000	6.2000	6.2000	-3.125%	265	1,173	-96.290%
2026-07-10	7.0000	7.7900	6.3900	6.4000	+2.400%	123	1,054	-96.406%
2026-07-09	6.2000	6.6500	6.2000	6.2500	+8.696%	90	1,042	-96.320%
2026-07-08	5.3500	5.9000	4.8300	5.7500	+112.177%	65	1,060	-96.000%
2026-07-07	2.8200	2.8400	2.6500	2.7100	-1.095%	12	1,039	-91.513%
2026-07-06	2.7100	2.7400	2.5500	2.7400	+13.223%	12	1,043	-91.606%
2026-07-02	2.8600	2.8600	2.4200	2.4200	-17.966%	87	958	-90.496%
2026-07-01	3.1700	3.2500	2.9500	2.9500	+13.462%	73	958	-92.203%
2026-06-30	2.3500	2.7500	2.3500	2.6000	+4.418%	143	899	-91.154%
2026-06-29	2.5700	2.5700	2.4000	2.4900	+4.622%	33	862	-90.763%
2026-06-26	2.1400	2.5300	2.1400	2.3800	+0.847%	69	859	-90.336%
2026-06-25	3.0000	3.0000	2.3000	2.3600	-26.480%	186	859	-90.254%
2026-06-24	3.2500	3.4400	3.1600	3.2100	-18.734%	90	913	-92.835%
2026-06-23	3.7500	3.9500	3.6300	3.9500	-8.140%	54	901	-94.177%
2026-06-22	4.4800	4.7800	4.0300	4.3000	-12.245%	91	869	-94.651%
2026-06-18	4.8700	4.9000	4.7500	4.9000	-10.092%	24	816	-95.306%
2026-06-17	5.9000	5.9800	5.4500	5.4500	-14.443%	91	816	-95.780%
2026-06-16	6.1600	6.3800	5.9500	6.3700	-10.909%	161	748	-96.389%
2026-06-15	7.4000	7.6000	7.1500	7.1500	-4.667%	18	641	-96.783%
2026-06-12	7.4700	7.5000	6.9900	7.5000	+0.671%	42	641	-96.933%
2026-06-11	6.9000	7.4900	6.7000	7.4500	-11.310%	91	600	-96.913%
2026-06-10	9.6100	9.6100	8.4000	8.4000	-17.647%	49	534	-97.262%
2026-06-09	10.7000	10.7000	9.6500	10.2000	-4.315%	119	513	-97.745%
2026-06-08	11.1200	11.2000	10.6600	10.6600	-4.821%	11	399	-97.842%
2026-06-05	12.9000	12.9000	11.2000	11.2000	-19.771%	78	394	-97.946%
2026-06-04	14.5000	14.5000	13.9600	13.9600	-4.384%	3	327	-98.352%
2026-06-03	14.8000	14.9900	14.5000	14.6000	-16.571%	12	324	-98.425%
2026-06-02	17.0000	19.3500	17.0000	17.5000	+25.899%	53	316	-98.686%
2026-06-01	13.4500	13.9000	13.4500	13.9000	+10.757%	42	354	-98.345%
2026-05-29	13.0000	13.5500	12.5500	12.5500	-10.993%	22	353	-98.167%
2026-05-28	13.0500	14.1000	12.5800	14.1000	-9.615%	228	334	-98.369%
2026-05-27	14.7000	15.6000	14.7000	15.6000	-6.866%	8	201	-98.526%
2026-05-22	16.8100	17.0000	16.5500	16.7500	-3.179%	49	230	-98.627%
2026-05-21	15.9000	17.3000	15.8000	17.3000	-9.234%	26	224	-98.671%
2026-05-18	19.0700	19.0700	19.0000	19.0600	-34.276%	8	224	-98.793%
2026-05-13	28.7700	29.0000	28.7700	29.0000	+42.857%	2	217	-99.207%
2026-05-12	20.3000	20.3000	20.3000	20.3000	-20.548%	1	215	-98.867%
2026-05-06	25.5500	25.5500	25.5500	25.5500	+16.136%	1	215	-99.100%
2026-05-04	22.0000	22.0000	22.0000	22.0000	+16.095%	1	216	-98.955%
2026-05-01	18.9500	18.9500	18.9500	18.9500	+3.382%	1	216	-98.786%
2026-04-28	17.7500	18.3300	17.7000	18.3300	-7.331%	3	216	-98.745%
2026-04-27	19.7800	19.7800	19.7800	19.7800	+0.051%	1	217	-98.837%
2026-04-23	19.7700	19.7700	19.7700	19.7700	-9.685%	1	216	-98.837%
2026-04-21	23.5300	23.5300	21.8900	21.8900	-15.645%	2	215	-98.949%
2026-04-20	25.3300	25.9500	25.3300	25.9500	+3.469%	6	215	-99.114%
2026-04-16	25.0800	25.0800	25.0800	25.0800	+26.859%	1	220	-99.083%
2026-04-14	18.9500	19.7700	18.9500	19.7700	+18.383%	4	220	-98.837%
2026-04-13	16.7000	16.7000	16.7000	16.7000	-3.746%	2	224	-98.623%
2026-04-10	17.3500	17.3500	17.3500	17.3500	-1.252%	22	222	-98.674%
2026-04-09	16.2600	17.5700	16.2600	17.5700	+7.134%	11	200	-98.691%
2026-04-08	16.6000	16.6000	16.2500	16.4000	+24.715%	8	189	-98.598%
2026-04-07	13.8500	13.9600	13.1500	13.1500	-10.239%	18	184	-98.251%
2026-04-06	14.8000	14.9000	14.5500	14.6500	+1.034%	70	186	-98.430%
2026-04-02	14.5000	14.5000	14.5000	14.5000	-8.460%	2	192	-98.414%
2026-04-01	17.9500	17.9500	15.3000	15.8400	+4.901%	38	192	-98.548%
2026-03-30	15.1000	15.1000	15.1000	15.1000	-5.329%	19	158	-98.477%
2026-03-27	15.9400	15.9500	15.9400	15.9500	-7.697%	2	177	-98.558%
2026-03-26	17.2800	17.2800	17.2800	17.2800	+6.733%	2	177	-98.669%
2026-03-24	16.1900	16.1900	16.1900	16.1900	-5.322%	1	177	-98.579%
2026-03-23	17.0000	17.1000	17.0000	17.1000	+9.615%	3	176	-98.655%
2026-03-20	17.3500	17.3500	15.6000	15.6000	-6.977%	29	175	-98.526%
2026-03-19	15.6600	17.6200	15.6600	16.7700	-29.121%	4	159	-98.629%
2026-03-12	23.6600	23.6600	23.6600	23.6600	-4.016%	1	155	-99.028%
2026-03-10	24.6500	24.6500	24.6500	24.6500	+11.639%	1	154	-99.067%
2026-03-09	20.7800	22.0800	20.7800	22.0800	+1.145%	2	155	-98.958%
2026-03-06	21.8300	21.8300	21.8300	21.8300	+5.971%	1	155	-98.946%
2026-03-05	20.9500	21.0000	20.6000	20.6000	-8.728%	11	154	-98.883%
2026-03-04	22.8000	22.8000	22.5700	22.5700	-9.175%	100	149	-98.981%
2026-03-03	24.8000	24.8500	24.8000	24.8500	-35.788%	51	51	-99.074%
2026-02-20	38.6000	38.7000	38.6000	38.7000	0.000%	2	1	-99.406%