Dark

BABA20261016C135
BABA Oct 16 2026 135.00 Call (BABA261016C00135000)
option OPRA

EOD

Oct 1, 2026

0.12000.000%(0.0000)276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4000	0.0800	0.1200	0.000%	276	10,229	0.000%
2026-09-30	0.1100	0.1400	0.0900	0.1200	-14.286%	1,510	10,209	0.000%
2026-09-29	0.1700	0.2000	0.1000	0.1400	-22.222%	585	9,915	-14.286%
2026-09-28	0.2000	0.2100	0.1600	0.1800	-14.286%	451	10,025	-33.333%
2026-09-25	0.2700	0.3800	0.2100	0.2100	-40.000%	190	10,050	-42.857%
2026-09-24	0.5800	0.5800	0.3000	0.3500	-14.634%	140	9,931	-65.714%
2026-09-23	0.5300	0.5300	0.3800	0.4100	-56.842%	332	10,029	-70.732%
2026-09-22	1.4900	1.6800	0.8600	0.9500	-19.492%	1,228	9,985	-87.368%
2026-09-21	0.9400	1.2100	0.8000	1.1800	+40.476%	529	10,448	-89.831%
2026-09-18	0.6000	0.9200	0.6000	0.8400	+78.723%	801	10,530	-85.714%
2026-09-17	0.3800	0.5300	0.3700	0.4700	+27.027%	196	10,631	-74.468%
2026-09-16	0.4500	0.4500	0.3700	0.3700	-35.088%	194	10,576	-67.568%
2026-09-15	0.5900	0.6600	0.5400	0.5700	+3.636%	374	10,556	-78.947%
2026-09-14	0.5100	0.6100	0.4500	0.5500	0.000%	947	10,496	-78.182%
2026-09-11	0.6300	0.7500	0.5400	0.5500	-6.780%	233	10,091	-78.182%
2026-09-10	0.6400	0.6400	0.5200	0.5900	-10.606%	62	10,092	-79.661%
2026-09-09	0.9800	1.0000	0.6600	0.6600	-45.455%	1,066	10,093	-81.818%
2026-09-08	1.2300	1.2500	1.0300	1.2100	-10.370%	254	10,925	-90.083%
2026-09-04	1.2400	1.4000	1.2000	1.3500	+10.656%	102	11,026	-91.111%
2026-09-03	0.9500	1.2600	0.9000	1.2200	+3.390%	416	11,026	-90.164%
2026-09-02	1.3500	1.4100	1.1300	1.1800	-13.235%	3,689	10,866	-89.831%
2026-09-01	1.4000	1.5600	1.3500	1.3600	-17.073%	215	11,670	-91.176%
2026-08-31	2.1800	2.3000	1.6400	1.6400	-38.113%	245	11,606	-92.683%
2026-08-28	2.3600	3.0000	2.3600	2.6500	+11.814%	218	11,695	-95.472%
2026-08-27	2.4500	2.4500	2.1600	2.3700	-28.399%	1,338	11,657	-94.937%
2026-08-26	3.2400	3.7400	3.2400	3.3100	+6.774%	155	12,175	-96.375%
2026-08-25	2.9000	3.2500	2.9000	3.1000	-1.587%	2,320	12,200	-96.129%
2026-08-24	2.6300	3.7500	2.6000	3.1500	-6.528%	2,510	10,194	-96.190%
2026-08-21	4.0000	4.2100	3.2500	3.3700	-50.000%	1,165	8,540	-96.439%
2026-08-20	3.3700	6.8500	3.3700	6.7400	+2.121%	322	8,505	-98.220%
2026-08-19	6.8000	7.0000	6.4000	6.6000	-0.302%	584	8,450	-98.182%
2026-08-18	6.6500	6.8600	5.9000	6.6200	+27.308%	521	8,334	-98.187%
2026-08-17	5.3900	5.5200	4.9000	5.2000	+5.051%	525	8,207	-97.692%
2026-08-14	4.6000	5.4500	4.6000	4.9500	+3.125%	5,261	8,331	-97.576%
2026-08-13	5.3000	5.3000	4.4500	4.8000	-17.949%	344	3,237	-97.500%
2026-08-12	5.8700	5.8700	5.3000	5.8500	-16.429%	368	2,992	-97.949%
2026-08-11	7.4200	7.4500	7.0000	7.0000	-23.664%	84	2,848	-98.286%
2026-08-10	7.7900	9.4900	7.7900	9.1700	+19.091%	342	2,800	-98.691%
2026-08-07	7.3800	7.7000	6.7500	7.7000	+15.789%	221	2,586	-98.442%
2026-08-06	7.2100	7.2500	6.6500	6.6500	-17.391%	37	2,642	-98.195%
2026-08-05	9.0000	9.1500	7.9000	8.0500	-5.071%	501	2,642	-98.509%
2026-08-04	7.3700	8.8000	7.3700	8.4800	+5.342%	500	2,760	-98.585%
2026-08-03	7.6500	9.0000	7.6500	8.0500	+40.000%	341	3,077	-98.509%
2026-07-31	5.0500	6.1000	5.0500	5.7500	+50.131%	1,148	2,974	-97.913%
2026-07-30	3.3500	3.8500	3.3500	3.8300	-0.519%	19	2,683	-96.867%
2026-07-29	3.7700	4.3300	3.7700	3.8500	-3.509%	30	2,684	-96.883%
2026-07-28	4.1300	4.1300	3.9000	3.9900	+2.308%	21	2,680	-96.992%
2026-07-27	3.8000	3.9000	3.3500	3.9000	+18.182%	39	2,680	-96.923%
2026-07-24	3.5000	3.6000	3.2500	3.3000	-15.385%	87	2,681	-96.364%
2026-07-23	4.8000	4.8000	3.9000	3.9000	-18.750%	126	2,704	-96.923%
2026-07-22	4.5000	4.9000	4.4800	4.8000	-11.111%	427	2,636	-97.500%
2026-07-21	5.8800	5.8800	5.2000	5.4000	-15.625%	147	2,350	-97.778%
2026-07-20	5.4500	6.8000	5.3500	6.4000	+42.222%	243	2,357	-98.125%
2026-07-17	4.4800	4.5500	4.4100	4.5000	-13.793%	13	2,261	-97.333%
2026-07-16	5.4200	5.4200	5.2200	5.2200	-6.284%	56	2,251	-97.701%
2026-07-15	5.7500	7.0100	5.3500	5.5700	+39.250%	140	2,253	-97.846%
2026-07-14	4.0000	4.2000	4.0000	4.0000	-1.235%	76	2,225	-97.000%
2026-07-13	4.5000	4.5000	4.0500	4.0500	-4.706%	65	2,232	-97.037%
2026-07-10	4.7300	5.1500	4.2500	4.2500	+1.190%	62	2,226	-97.176%
2026-07-09	3.8500	4.2000	3.8500	4.2000	+12.000%	26	2,210	-97.143%
2026-07-08	3.3500	3.9000	3.2100	3.7500	+114.286%	216	2,200	-96.800%
2026-07-07	1.7500	1.7500	1.7500	1.7500	+1.744%	1	2,170	-93.143%
2026-07-06	1.6900	1.7500	1.6900	1.7200	+8.176%	11	2,170	-93.023%
2026-07-02	1.7000	1.7000	1.5700	1.5900	-19.289%	174	2,179	-92.453%
2026-07-01	2.1000	2.1000	1.9700	1.9700	+13.873%	6	2,179	-93.909%
2026-06-30	1.6500	1.7600	1.6500	1.7300	+19.310%	12	2,180	-93.064%
2026-06-29	1.7900	1.7900	1.4500	1.4500	-5.229%	28	2,180	-91.724%
2026-06-26	1.4100	1.6200	1.4100	1.5300	-1.923%	15	2,180	-92.157%
2026-06-25	2.0400	2.0400	1.5400	1.5600	-23.529%	45	2,180	-92.308%
2026-06-24	2.2000	2.2000	1.9600	2.0400	-21.236%	33	2,213	-94.118%
2026-06-23	2.4200	2.5900	2.3500	2.5900	-6.835%	91	2,206	-95.367%
2026-06-22	2.8400	3.1000	2.6900	2.7800	-13.125%	389	2,193	-95.683%
2026-06-18	3.1000	3.2000	3.0000	3.2000	-1.538%	49	1,939	-96.250%
2026-06-17	3.8700	3.8800	3.2500	3.2500	-17.722%	973	1,939	-96.308%
2026-06-16	4.2000	4.2000	3.7700	3.9500	-16.842%	153	1,020	-96.962%
2026-06-15	5.2000	5.2500	4.7500	4.7500	-5.941%	36	992	-97.474%
2026-06-12	4.8500	5.0500	4.8500	5.0500	+3.272%	9	962	-97.624%
2026-06-11	4.7900	4.9300	4.4500	4.8900	-14.957%	99	960	-97.546%
2026-06-10	6.5000	6.5000	5.7500	5.7500	-12.879%	35	905	-97.913%
2026-06-09	6.8000	6.8000	6.6000	6.6000	-11.290%	8	905	-98.182%
2026-06-08	7.9000	7.9000	7.3600	7.4400	-7.000%	148	903	-98.387%
2026-06-05	8.8000	8.8000	8.0000	8.0000	-20.398%	8	790	-98.500%
2026-06-04	10.1000	10.1000	10.0500	10.0500	-3.365%	4	788	-98.806%
2026-06-03	10.8500	10.8500	10.4000	10.4000	-20.000%	53	784	-98.846%
2026-06-02	13.0000	14.3500	12.4100	13.0000	+31.980%	260	734	-99.077%
2026-06-01	9.0000	9.9500	9.0000	9.8500	+8.840%	14	543	-98.782%
2026-05-29	9.0000	9.7500	8.9500	9.0500	-8.586%	35	543	-98.674%
2026-05-28	9.6500	9.9000	9.4000	9.9000	-8.756%	6	515	-98.788%
2026-05-27	10.9000	11.5000	10.8500	10.8500	-8.051%	20	512	-98.894%
2026-05-26	11.6900	12.1900	11.6900	11.8000	-1.090%	3	501	-98.983%
2026-05-22	12.4000	12.4000	11.9300	11.9300	-8.231%	31	486	-98.994%
2026-05-21	11.6000	13.0000	11.5000	13.0000	-11.565%	69	450	-99.077%
2026-05-20	14.9000	14.9000	13.8800	14.7000	-3.289%	70	450	-99.184%
2026-05-19	15.7500	15.7500	15.2000	15.2000	+8.185%	28	479	-99.211%
2026-05-15	14.7500	14.7500	13.8000	14.0500	-32.452%	38	479	-99.146%
2026-05-14	19.9900	21.0300	18.6000	20.8000	-10.576%	17	467	-99.423%
2026-05-13	14.5500	23.2600	14.5500	23.2600	+45.375%	56	434	-99.484%
2026-05-12	16.0800	16.0800	15.5300	16.0000	-8.309%	11	434	-99.250%
2026-05-11	17.3600	18.0000	17.0000	17.4500	-9.866%	332	434	-99.312%
2026-05-08	19.3600	19.3600	19.3600	19.3600	-1.726%	10	397	-99.380%
2026-05-07	21.4700	21.4700	19.5000	19.7000	-0.505%	12	397	-99.391%
2026-05-06	17.1000	20.4000	17.1000	19.8000	+30.779%	22	386	-99.394%
2026-05-05	15.4800	15.4800	15.0000	15.1400	-4.720%	14	384	-99.207%
2026-05-04	15.5000	16.6000	15.5000	15.8900	+12.297%	19	380	-99.245%
2026-05-01	14.2100	14.2100	14.1500	14.1500	-1.118%	2	396	-99.152%
2026-04-30	14.5500	14.5500	14.3100	14.3100	+6.791%	7	396	-99.161%
2026-04-28	13.8000	13.8000	13.3500	13.4000	-10.667%	69	391	-99.104%
2026-04-27	14.9500	15.7500	14.9000	15.0000	-11.920%	44	323	-99.200%
2026-04-24	16.8500	17.0300	16.8500	17.0300	+15.068%	20	320	-99.295%
2026-04-23	14.5000	14.8000	14.5000	14.8000	-12.941%	2	300	-99.189%
2026-04-22	17.5500	17.8000	17.0000	17.0000	+0.592%	4	299	-99.294%
2026-04-21	16.9600	16.9600	16.9000	16.9000	-15.500%	2	299	-99.290%
2026-04-20	19.8800	20.0000	19.6000	20.0000	-6.542%	8	299	-99.400%
2026-04-17	21.0000	21.4000	21.0000	21.4000	+33.750%	2	300	-99.439%
2026-04-15	15.3500	16.0000	15.1900	16.0000	+7.383%	26	300	-99.250%
2026-04-14	14.2000	14.9000	14.2000	14.9000	+15.058%	11	307	-99.195%
2026-04-10	13.9000	13.9000	12.9500	12.9500	+4.016%	3	312	-99.073%
2026-04-08	14.4700	14.4700	12.4500	12.4500	+27.041%	11	311	-99.036%
2026-04-07	10.2000	10.2000	9.3000	9.8000	-6.667%	54	310	-98.776%
2026-04-02	10.4500	10.5000	10.4500	10.5000	-6.667%	5	279	-98.857%
2026-03-30	11.5000	11.5000	11.2500	11.2500	-14.122%	56	279	-98.933%
2026-03-26	13.3000	13.3000	13.1000	13.1000	-11.785%	112	313	-99.084%
2026-03-25	14.8500	14.8500	14.8500	14.8500	+16.471%	1	205	-99.192%
2026-03-24	12.1500	12.7500	12.1500	12.7500	-1.923%	4	204	-99.059%
2026-03-23	13.2000	13.2000	12.8000	13.0000	+11.206%	9	202	-99.077%
2026-03-20	12.6000	12.6000	11.6900	11.6900	-7.222%	67	201	-98.973%
2026-03-19	11.6000	13.2000	11.6000	12.6000	-32.620%	26	166	-99.048%
2026-03-18	19.4500	19.4500	18.3000	18.7000	-0.796%	30	151	-99.358%
2026-03-17	19.5000	19.5000	18.8500	18.8500	-3.085%	4	126	-99.363%
2026-03-16	20.3500	20.3500	19.4500	19.4500	+1.726%	70	126	-99.383%
2026-03-13	19.1200	19.1200	19.1200	19.1200	+3.351%	1	80	-99.372%
2026-03-12	18.5000	18.5000	18.5000	18.5000	-4.393%	18	79	-99.351%
2026-03-11	19.3500	19.3500	19.3500	19.3500	-5.610%	1	61	-99.380%
2026-03-10	18.2700	20.5000	18.2700	20.5000	+20.235%	3	60	-99.415%
2026-03-06	17.0000	17.0500	17.0000	17.0500	+6.363%	2	63	-99.296%
2026-03-05	15.5800	16.0300	15.5800	16.0300	-8.400%	2	63	-99.251%
2026-03-04	17.7400	18.4500	17.5000	17.5000	-9.561%	4	62	-99.314%
2026-03-03	19.3100	19.9500	18.8500	19.3500	-18.732%	69	60	-99.380%
2026-02-27	23.8100	23.8100	23.8100	23.8100	0.000%	1	1	-99.496%