Dark

BABA20261016C130
BABA Oct 16 2026 130.00 Call (BABA261016C00130000)
option OPRA

EOD

Oct 1, 2026

0.1400-12.500%(-0.0200)1,594

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1400	0.2000	0.1300	0.1400	-12.500%	1,594	34,352	0.000%
2026-09-30	0.2300	0.2300	0.1500	0.1600	-20.000%	351	35,959	-12.500%
2026-09-29	0.2600	0.2600	0.1700	0.2000	-28.571%	441	36,025	-30.000%
2026-09-28	0.3300	0.3300	0.2500	0.2800	-12.500%	1,090	36,263	-50.000%
2026-09-25	0.4300	0.5100	0.3100	0.3200	-39.623%	827	36,438	-56.250%
2026-09-24	0.6700	0.6800	0.4500	0.5300	-18.462%	922	36,283	-73.585%
2026-09-23	0.5900	0.9300	0.5800	0.6500	-57.237%	1,554	35,990	-78.462%
2026-09-22	2.7100	2.7500	1.3700	1.5200	-14.124%	2,418	35,804	-90.789%
2026-09-21	1.4900	1.8100	1.2000	1.7700	+38.281%	17,289	37,942	-92.090%
2026-09-18	1.0000	1.4100	0.9500	1.2800	+75.342%	13,155	24,893	-89.063%
2026-09-17	0.5700	0.7400	0.5400	0.7300	+30.357%	250	14,970	-80.822%
2026-09-16	0.6900	0.6900	0.5400	0.5600	-33.333%	315	15,019	-75.000%
2026-09-15	0.9000	1.0500	0.8100	0.8400	+3.704%	642	15,006	-83.333%
2026-09-14	0.7000	0.9500	0.6500	0.8100	-2.410%	3,522	14,826	-82.716%
2026-09-11	0.9000	1.0800	0.8000	0.8300	-2.353%	223	15,069	-83.133%
2026-09-10	0.9000	0.9400	0.7500	0.8500	-15.842%	410	15,039	-83.529%
2026-09-09	1.7300	1.7300	0.9600	1.0100	-43.258%	3,976	15,074	-86.139%
2026-09-08	1.7200	1.7900	1.4900	1.7800	-7.772%	434	16,713	-92.135%
2026-09-04	1.7500	2.0100	1.7100	1.9300	+10.920%	2,464	14,690	-92.746%
2026-09-03	1.3800	1.7600	1.2900	1.7400	+2.353%	479	14,690	-91.954%
2026-09-02	1.8800	1.9800	1.6200	1.7000	-11.917%	663	14,554	-91.765%
2026-09-01	1.9400	2.2600	1.8600	1.9300	-16.087%	584	14,611	-92.746%
2026-08-31	3.3500	3.3500	2.3000	2.3000	-37.838%	1,783	14,585	-93.913%
2026-08-28	3.3000	4.2000	3.3000	3.7000	+13.846%	440	15,064	-96.216%
2026-08-27	3.6300	3.7500	2.9100	3.2500	-26.136%	1,648	15,102	-95.692%
2026-08-26	4.2500	5.2000	4.2500	4.4000	+5.516%	404	14,103	-96.818%
2026-08-25	4.0500	4.4000	3.8500	4.1700	-0.714%	2,688	13,945	-96.643%
2026-08-24	4.0000	4.8000	3.5500	4.2000	-7.285%	5,444	12,505	-96.667%
2026-08-21	5.9600	6.9000	4.5000	4.5300	-49.385%	1,257	8,772	-96.909%
2026-08-20	5.2500	8.9500	5.0000	8.9500	0.000%	964	8,348	-98.436%
2026-08-19	8.8800	9.1100	8.2000	8.9500	+2.520%	554	8,167	-98.436%
2026-08-18	8.4000	9.0000	7.7800	8.7300	+28.382%	744	8,107	-98.396%
2026-08-17	7.5500	7.5500	6.4500	6.8000	+6.250%	877	8,162	-97.941%
2026-08-14	6.3300	7.1000	6.3300	6.4000	+3.226%	1,256	7,803	-97.813%
2026-08-13	6.7000	6.7000	5.8000	6.2000	-16.779%	460	7,692	-97.742%
2026-08-12	7.6500	7.8000	6.9000	7.4500	-15.914%	302	7,928	-98.121%
2026-08-11	9.5000	9.5800	8.8600	8.8600	-22.620%	1,969	7,900	-98.420%
2026-08-10	9.7000	11.7000	9.4900	11.4500	+17.798%	1,443	7,759	-98.777%
2026-08-07	8.8500	9.8500	8.6000	9.7200	+11.086%	413	7,572	-98.560%
2026-08-06	9.0000	9.2500	8.3000	8.7500	-13.022%	207	7,371	-98.400%
2026-08-05	11.5000	11.8000	9.9000	10.0600	-2.802%	148	7,463	-98.608%
2026-08-04	9.0000	11.0500	9.0000	10.3500	+6.154%	187	7,486	-98.647%
2026-08-03	9.8000	11.0000	9.4000	9.7500	+30.000%	879	7,419	-98.564%
2026-07-31	6.4500	7.6500	6.3900	7.5000	+48.515%	407	7,552	-98.133%
2026-07-30	4.3000	5.0500	4.3000	5.0500	-3.626%	364	7,631	-97.228%
2026-07-29	4.9800	5.7000	4.6000	5.2400	+2.745%	335	7,474	-97.328%
2026-07-28	4.9500	5.3000	4.9000	5.1000	-1.923%	156	7,519	-97.255%
2026-07-27	4.6500	5.2000	4.4000	5.2000	+25.301%	104	7,416	-97.308%
2026-07-24	4.8000	4.8500	4.1500	4.1500	-18.945%	142	7,397	-96.627%
2026-07-23	5.8100	5.8800	4.9100	5.1200	-14.667%	219	7,388	-97.266%
2026-07-22	5.8700	6.1500	5.6000	6.0000	-9.366%	70	7,502	-97.667%
2026-07-21	7.0000	7.0000	6.6200	6.6200	-16.414%	42	7,504	-97.885%
2026-07-20	6.8500	8.5000	6.6500	7.9200	+44.000%	723	7,496	-98.232%
2026-07-17	5.4400	5.8200	5.2000	5.5000	-16.667%	267	8,100	-97.455%
2026-07-16	7.3500	7.7000	6.5700	6.6000	-3.650%	243	8,018	-97.879%
2026-07-15	6.8500	8.7000	6.6500	6.8500	+35.644%	866	7,997	-97.956%
2026-07-14	5.1200	5.3100	4.8500	5.0500	-4.356%	247	7,735	-97.228%
2026-07-13	5.6000	5.7500	5.1500	5.2800	+2.524%	634	7,645	-97.348%
2026-07-10	5.6800	6.4000	5.0500	5.1500	+3.000%	5,011	8,189	-97.282%
2026-07-09	4.8000	5.3000	4.5000	5.0000	+10.619%	1,080	5,667	-97.200%
2026-07-08	4.2500	4.8500	3.7500	4.5200	+104.525%	3,829	4,672	-96.903%
2026-07-07	2.4600	2.4600	2.1100	2.2100	+2.791%	37	3,094	-93.665%
2026-07-06	2.0300	2.2000	2.0300	2.1500	+4.878%	68	3,097	-93.488%
2026-07-02	2.0000	2.0500	1.9100	2.0500	-14.583%	43	3,100	-93.171%
2026-07-01	2.1100	2.6000	2.1100	2.4000	+14.286%	91	3,100	-94.167%
2026-06-30	1.9200	2.2200	1.8900	2.1000	+5.000%	120	3,088	-93.333%
2026-06-29	2.1000	2.1500	1.9000	2.0000	+2.564%	52	3,048	-93.000%
2026-06-26	1.6200	2.0200	1.6200	1.9500	+3.723%	313	3,036	-92.821%
2026-06-25	2.1700	2.1800	1.8600	1.8800	-24.800%	212	2,955	-92.553%
2026-06-24	2.6900	2.7800	2.5000	2.5000	-18.033%	205	2,894	-94.400%
2026-06-23	2.9400	3.4000	2.9400	3.0500	-12.857%	105	2,827	-95.410%
2026-06-22	3.5500	3.7500	3.2500	3.5000	-15.865%	189	2,778	-96.000%
2026-06-18	4.1000	4.1600	3.6000	4.1600	+1.463%	2,158	842	-96.635%
2026-06-17	4.8200	4.8200	4.1000	4.1000	-16.155%	56	842	-96.585%
2026-06-16	5.2000	5.2000	4.6700	4.8900	-16.410%	56	793	-97.137%
2026-06-15	6.3000	6.4000	5.8500	5.8500	-3.306%	99	771	-97.607%
2026-06-12	6.1500	6.2500	5.8500	6.0500	-1.626%	130	699	-97.686%
2026-06-11	6.1000	6.1500	5.3500	6.1500	-10.870%	52	697	-97.724%
2026-06-10	7.9000	7.9000	6.9000	6.9000	-19.298%	47	707	-97.971%
2026-06-09	9.3000	9.5000	7.9000	8.5500	-3.933%	58	701	-98.363%
2026-06-08	9.5500	9.5500	8.7500	8.9000	-5.016%	76	727	-98.427%
2026-06-05	10.9700	10.9700	9.3700	9.3700	-20.255%	53	739	-98.506%
2026-06-04	12.4600	12.6700	11.6500	11.7500	-7.843%	163	694	-98.809%
2026-06-03	12.7500	12.7500	12.7500	12.7500	-16.118%	10	584	-98.902%
2026-06-02	14.8200	16.3000	14.5900	15.2000	+31.034%	22	584	-99.079%
2026-06-01	11.6000	11.8000	11.5300	11.6000	+10.371%	14	590	-98.793%
2026-05-29	11.0000	11.0000	10.5100	10.5100	-11.681%	20	582	-98.668%
2026-05-28	11.0000	11.9000	11.0000	11.9000	-6.225%	17	565	-98.824%
2026-05-27	12.3700	13.2000	12.3700	12.6900	-9.744%	28	552	-98.897%
2026-05-26	14.0000	14.2500	13.9000	14.0600	-0.636%	14	541	-99.004%
2026-05-22	13.2500	14.1500	13.2500	14.1500	-3.741%	355	245	-99.011%
2026-05-21	13.7500	14.7000	13.5000	14.7000	-15.029%	9	240	-99.048%
2026-05-20	16.8700	17.3000	16.0000	17.3000	+3.904%	12	240	-99.191%
2026-05-18	16.8000	17.5500	16.6500	16.6500	+2.147%	9	238	-99.159%
2026-05-15	18.0200	18.0200	15.9500	16.3000	-38.491%	29	238	-99.141%
2026-05-13	22.7000	26.5000	22.7000	26.5000	+48.876%	2	221	-99.472%
2026-05-12	18.0000	18.2900	17.8000	17.8000	-22.440%	9	224	-99.213%
2026-05-08	22.9500	22.9500	22.9500	22.9500	-0.217%	1	224	-99.390%
2026-05-07	24.5100	24.5100	23.0000	23.0000	+2.222%	3	225	-99.391%
2026-05-06	20.5000	22.5000	20.5000	22.5000	+35.379%	4	227	-99.378%
2026-05-05	17.3900	17.4500	16.5000	16.6200	-7.667%	30	227	-99.158%
2026-05-04	18.8500	18.8500	18.0000	18.0000	+10.294%	4	224	-99.222%
2026-05-01	16.6000	16.6500	16.1500	16.3200	-1.091%	5	222	-99.142%
2026-04-30	16.7500	16.7500	16.5000	16.5000	+6.452%	2	222	-99.152%
2026-04-29	15.6500	15.6500	15.5000	15.5000	-0.832%	2	221	-99.097%
2026-04-28	15.4000	15.6300	15.4000	15.6300	-8.275%	45	221	-99.104%
2026-04-27	17.0400	17.0400	17.0400	17.0400	-12.615%	5	180	-99.178%
2026-04-24	19.5000	19.5000	19.5000	19.5000	+26.214%	1	185	-99.282%
2026-04-23	17.8000	17.8000	15.4500	15.4500	-24.265%	50	185	-99.094%
2026-04-22	19.5000	20.4000	19.3000	20.4000	+0.641%	17	178	-99.314%
2026-04-21	20.5400	20.5400	20.2700	20.2700	-8.488%	2	184	-99.309%
2026-04-20	22.1700	22.1700	22.1500	22.1500	-7.593%	6	184	-99.368%
2026-04-17	24.2000	24.2000	23.9700	23.9700	+7.973%	2	185	-99.416%
2026-04-16	20.6500	23.2000	20.2500	22.2000	+20.915%	12	186	-99.369%
2026-04-15	17.9000	18.3600	17.5000	18.3600	+9.612%	10	196	-99.237%
2026-04-14	16.0000	17.0500	16.0000	16.7500	+13.946%	42	192	-99.164%
2026-04-13	14.6000	14.7000	14.1500	14.7000	-10.638%	9	168	-99.048%
2026-04-10	16.4500	16.4500	16.4500	16.4500	+7.376%	1	167	-99.149%
2026-04-09	15.3200	15.3200	15.3200	15.3200	+39.273%	2	166	-99.086%
2026-04-07	11.9200	12.0100	10.8000	11.0000	-9.836%	20	164	-98.727%
2026-04-02	12.2000	12.2000	12.2000	12.2000	-10.294%	2	158	-98.852%
2026-04-01	13.6000	13.6000	13.6000	13.6000	-4.158%	2	158	-98.971%
2026-03-31	12.9000	14.1900	12.9000	14.1900	+8.321%	8	158	-99.013%
2026-03-30	13.4500	13.4500	13.1000	13.1000	-2.747%	3	161	-98.931%
2026-03-27	13.5600	13.9000	13.3100	13.4700	-6.458%	64	161	-98.961%
2026-03-26	14.7500	14.7500	14.4000	14.4000	-15.294%	5	102	-99.028%
2026-03-25	16.5500	17.4000	16.5500	17.0000	+16.438%	10	102	-99.176%
2026-03-24	14.3000	14.6000	13.8700	14.6000	-2.796%	24	103	-99.041%
2026-03-23	15.1600	15.2300	14.5500	15.0200	+16.524%	113	104	-99.068%
2026-03-20	14.6000	14.6000	12.8900	12.8900	-12.610%	5	61	-98.914%
2026-03-19	13.0000	14.7500	13.0000	14.7500	-31.235%	11	58	-99.051%
2026-03-17	21.2500	21.4500	21.2500	21.4500	-5.714%	2	48	-99.347%
2026-03-16	22.7500	22.7500	22.7500	22.7500	+5.324%	30	47	-99.385%
2026-03-13	21.6000	21.6000	21.6000	21.6000	-2.921%	2	18	-99.352%
2026-03-10	22.2500	22.2500	22.2500	22.2500	+14.103%	1	18	-99.371%
2026-03-09	18.8500	19.5000	17.9500	19.5000	+0.984%	6	18	-99.282%
2026-03-06	19.1500	19.3100	19.0000	19.3100	+9.405%	9	18	-99.275%
2026-03-05	18.6500	18.6500	17.6500	17.6500	-12.189%	16	17	-99.207%
2026-03-04	20.1000	20.1000	20.1000	20.1000	-25.967%	1	4	-99.303%
2026-02-27	27.1500	27.1500	27.1500	27.1500	-26.323%	8	3	-99.484%
2026-02-23	36.5000	36.8500	36.5000	36.8500	+4.096%	2	8	-99.620%
2026-02-20	35.3000	35.4000	35.2500	35.4000	0.000%	16	8	-99.605%