Dark

BABA20261016C140
BABA Oct 16 2026 140.00 Call (BABA261016C00140000)
option OPRA

EOD

Oct 1, 2026

0.0900+12.500%(+0.0100)452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.1100	0.0800	0.0900	+12.500%	452	46,468	0.000%
2026-09-30	0.1200	0.1200	0.0800	0.0800	-20.000%	44	46,782	+12.500%
2026-09-29	0.1000	0.1200	0.0700	0.1000	-16.667%	1,097	46,776	-10.000%
2026-09-28	0.1400	0.1500	0.1100	0.1200	-14.286%	135	47,208	-25.000%
2026-09-25	0.2500	0.2500	0.1300	0.1400	-39.130%	429	47,205	-35.714%
2026-09-24	0.2700	0.2700	0.2200	0.2300	-17.857%	131	47,225	-60.870%
2026-09-23	0.3800	0.3800	0.2200	0.2800	-55.556%	3,107	47,180	-67.857%
2026-09-22	1.2500	1.2500	0.5400	0.6300	-20.253%	7,737	48,082	-85.714%
2026-09-21	0.6200	0.8000	0.5200	0.7900	+38.596%	3,624	47,755	-88.608%
2026-09-18	0.4000	0.6500	0.4000	0.5700	+67.647%	22,275	47,726	-84.211%
2026-09-17	0.2500	0.3400	0.2400	0.3400	+3.030%	49	27,923	-73.529%
2026-09-16	0.2700	0.3400	0.2600	0.3300	0.000%	174	27,928	-72.727%
2026-09-15	0.4500	0.4500	0.3300	0.3300	-15.385%	67	27,958	-72.727%
2026-09-14	0.2800	0.4100	0.2800	0.3900	+2.632%	514	27,947	-76.923%
2026-09-11	0.3700	0.4500	0.3600	0.3800	-7.317%	2,001	27,771	-76.316%
2026-09-10	0.4000	0.4200	0.3400	0.4100	-10.870%	535	25,814	-78.049%
2026-09-09	0.7600	0.7600	0.4600	0.4600	-47.126%	1,423	25,866	-80.435%
2026-09-08	0.7500	0.9000	0.7200	0.8700	-10.309%	675	26,768	-89.655%
2026-09-04	0.9000	0.9800	0.8700	0.9700	+11.494%	141	26,479	-90.722%
2026-09-03	0.7700	0.8700	0.7000	0.8700	+3.571%	257	26,479	-89.655%
2026-09-02	0.9200	1.0900	0.8000	0.8400	-14.286%	595	26,552	-89.286%
2026-09-01	0.9900	1.1500	0.9400	0.9800	-18.333%	946	26,214	-90.816%
2026-08-31	1.7000	1.7000	1.1500	1.2000	-36.508%	957	26,996	-92.500%
2026-08-28	1.8600	2.2700	1.8300	1.8900	+9.884%	417	26,980	-95.238%
2026-08-27	1.9800	2.2000	1.6100	1.7200	-32.549%	810	26,917	-94.767%
2026-08-26	2.4700	2.8500	2.3200	2.5500	+11.354%	376	27,095	-96.471%
2026-08-25	2.2000	2.4500	2.1400	2.2900	-0.435%	1,243	27,045	-96.070%
2026-08-24	2.0000	2.8000	1.7500	2.3000	-9.449%	20,024	27,014	-96.087%
2026-08-21	3.5000	3.5000	2.4500	2.5400	-51.154%	1,535	10,897	-96.457%
2026-08-20	3.1700	5.2000	2.5200	5.2000	-2.804%	1,409	10,597	-98.269%
2026-08-19	5.2500	5.4500	4.8500	5.3500	+2.885%	515	9,724	-98.318%
2026-08-18	4.9000	5.3700	4.5000	5.2000	+29.676%	387	9,680	-98.269%
2026-08-17	4.3000	4.3000	3.7200	4.0100	+6.085%	1,087	9,768	-97.756%
2026-08-14	3.5500	4.2500	3.5500	3.7800	+6.479%	3,348	9,278	-97.619%
2026-08-13	3.9900	3.9900	3.3500	3.5500	-24.468%	3,527	6,671	-97.465%
2026-08-12	4.5200	4.7000	4.0500	4.7000	-15.315%	126	3,274	-98.085%
2026-08-11	5.9500	6.0500	5.4000	5.5500	-25.000%	1,248	3,209	-98.378%
2026-08-10	6.0000	7.5000	6.0000	7.4000	+20.521%	313	2,671	-98.784%
2026-08-07	5.7500	6.1600	5.3000	6.1400	+10.631%	42	2,614	-98.534%
2026-08-06	5.4500	5.7000	5.3000	5.5500	-15.267%	135	2,606	-98.378%
2026-08-05	7.3500	7.3500	6.2000	6.5500	-5.072%	78	2,592	-98.626%
2026-08-04	6.2900	7.1400	6.1800	6.9000	+8.661%	112	2,582	-98.696%
2026-08-03	5.9500	7.2000	5.6100	6.3500	+38.043%	375	2,573	-98.583%
2026-07-31	3.9200	4.8000	3.8900	4.6000	+48.387%	134	2,614	-98.043%
2026-07-30	2.6200	3.1000	2.5400	3.1000	+2.310%	228	2,557	-97.097%
2026-07-29	3.0400	3.1500	2.8000	3.0300	-3.810%	10	2,432	-97.030%
2026-07-28	2.8800	3.3500	2.8800	3.1500	+1.613%	94	2,436	-97.143%
2026-07-27	2.8500	3.1500	2.7500	3.1000	+17.871%	63	2,469	-97.097%
2026-07-24	2.9500	2.9500	2.5800	2.6300	-20.303%	112	2,480	-96.578%
2026-07-23	3.6800	3.6800	3.1000	3.3000	-15.385%	163	2,538	-97.273%
2026-07-22	3.8000	3.9000	3.7000	3.9000	-9.722%	336	2,514	-97.692%
2026-07-21	4.6500	4.7200	4.2000	4.3200	-16.923%	47	2,507	-97.917%
2026-07-20	4.2300	5.5700	4.2300	5.2000	+48.571%	481	2,542	-98.269%
2026-07-17	3.6000	3.8500	3.4500	3.5000	-16.667%	183	2,493	-97.429%
2026-07-16	4.6500	4.7500	4.2000	4.2000	-6.667%	107	2,551	-97.857%
2026-07-15	4.7500	5.8000	4.5000	4.5000	+38.462%	593	2,568	-98.000%
2026-07-14	3.2000	3.3500	3.2000	3.2500	-1.515%	840	2,522	-97.231%
2026-07-13	3.5000	3.6500	3.3000	3.3000	0.000%	866	2,525	-97.273%
2026-07-10	3.5000	4.2500	3.3000	3.3000	+1.538%	285	1,846	-97.273%
2026-07-09	2.9000	3.4400	2.9000	3.2500	+13.240%	66	1,818	-97.231%
2026-07-08	2.7000	3.1500	2.4100	2.8700	+107.971%	330	1,833	-96.864%
2026-07-07	1.6000	1.6000	1.2600	1.3800	0.000%	103	1,866	-93.478%
2026-07-06	1.4100	1.4300	1.3400	1.3800	0.000%	18	1,848	-93.478%
2026-07-02	1.4700	1.5900	1.2500	1.3800	-13.208%	203	1,822	-93.478%
2026-07-01	1.5400	1.7300	1.5400	1.5900	+12.766%	160	1,822	-94.340%
2026-06-30	1.2600	1.4300	1.2200	1.4100	+7.634%	97	1,785	-93.617%
2026-06-29	1.4600	1.4600	1.2500	1.3100	+3.150%	32	1,728	-93.130%
2026-06-26	1.1900	1.5100	1.1900	1.2700	+1.600%	43	1,710	-92.913%
2026-06-25	1.5600	1.5600	1.2500	1.2500	-21.875%	23	1,739	-92.800%
2026-06-24	1.7300	1.7500	1.6000	1.6000	-20.000%	19	1,756	-94.375%
2026-06-23	1.9800	2.1400	1.9400	2.0000	-13.043%	72	1,747	-95.500%
2026-06-22	2.3000	2.5800	2.1400	2.3000	-9.449%	360	1,727	-96.087%
2026-06-18	2.4400	2.5700	2.4400	2.5400	-4.511%	10	1,585	-96.457%
2026-06-17	3.1500	3.1500	2.6600	2.6600	-20.597%	64	1,585	-96.617%
2026-06-16	3.3200	3.4000	3.1300	3.3500	-15.190%	28	1,564	-97.313%
2026-06-15	4.3200	4.3200	3.9500	3.9500	-3.659%	78	1,541	-97.722%
2026-06-12	4.1800	4.1800	3.9000	4.1000	-1.205%	86	1,497	-97.805%
2026-06-11	3.9300	4.1500	3.7000	4.1500	-13.542%	61	1,471	-97.831%
2026-06-10	5.2500	5.2500	4.8000	4.8000	-15.789%	126	1,457	-98.125%
2026-06-09	6.7000	6.7000	5.6000	5.7000	-9.524%	26	1,438	-98.421%
2026-06-08	6.6500	6.6500	6.1000	6.3000	-4.545%	128	1,446	-98.571%
2026-06-05	7.7500	7.7500	6.6000	6.6000	-21.893%	39	1,368	-98.636%
2026-06-04	9.2500	9.3500	8.4500	8.4500	-7.650%	13	1,347	-98.935%
2026-06-03	9.1000	9.1500	8.9000	9.1500	-16.362%	12	1,347	-99.016%
2026-06-02	10.7500	12.6000	10.2500	10.9400	+30.705%	698	1,337	-99.177%
2026-06-01	7.7500	8.4900	7.6100	8.3700	+9.412%	29	738	-98.925%
2026-05-29	7.5500	7.8000	7.4500	7.6500	-8.929%	143	731	-98.824%
2026-05-28	8.3500	8.4000	7.8500	8.4000	-10.160%	63	611	-98.929%
2026-05-27	9.3500	9.3500	9.3500	9.3500	-8.869%	33	559	-99.037%
2026-05-26	10.1500	10.2600	10.0000	10.2600	-1.536%	3	562	-99.123%
2026-05-22	9.5000	10.6900	9.5000	10.4200	-3.519%	40	573	-99.136%
2026-05-21	10.5500	10.9400	9.8000	10.8000	-15.161%	38	581	-99.167%
2026-05-20	12.7600	12.8500	11.9600	12.7300	-2.824%	107	581	-99.293%
2026-05-19	13.6500	13.6500	12.8800	13.1000	+4.134%	92	419	-99.313%
2026-05-18	12.3000	12.5800	12.1500	12.5800	+4.833%	24	419	-99.285%
2026-05-15	13.7500	13.7500	12.0000	12.0000	-27.928%	68	419	-99.250%
2026-05-14	16.5700	19.1000	16.0000	16.6500	-18.780%	198	378	-99.459%
2026-05-13	12.8500	20.5400	12.8500	20.5000	+51.515%	36	211	-99.561%
2026-05-12	13.4000	13.6000	13.4000	13.5300	-10.870%	27	211	-99.335%
2026-05-11	15.5000	15.5000	15.1800	15.1800	-11.538%	2	211	-99.407%
2026-05-08	17.4000	17.4900	16.9000	17.1600	-3.051%	34	209	-99.476%
2026-05-07	18.9800	18.9800	17.7000	17.7000	-1.393%	5	177	-99.492%
2026-05-06	15.3000	17.9500	15.3000	17.9500	+42.009%	107	181	-99.499%
2026-05-05	12.6400	12.6400	12.6400	12.6400	-11.236%	1	184	-99.288%
2026-05-04	13.5000	14.2400	13.5000	14.2400	+16.150%	2	183	-99.368%
2026-05-01	12.5500	12.5500	12.2600	12.2600	-1.920%	13	173	-99.266%
2026-04-30	12.5500	12.5500	12.3000	12.5000	+5.130%	14	173	-99.280%
2026-04-29	11.8900	11.8900	11.8900	11.8900	+1.191%	10	173	-99.243%
2026-04-28	11.2000	12.0300	10.7000	11.7500	-7.843%	12	163	-99.234%
2026-04-27	12.8000	12.8000	12.7500	12.7500	-13.559%	4	157	-99.294%
2026-04-24	13.3000	15.1500	13.3000	14.7500	+20.408%	39	155	-99.390%
2026-04-23	12.6000	12.8000	12.2500	12.2500	-14.035%	37	151	-99.265%
2026-04-21	16.3400	16.4000	14.2500	14.2500	-18.571%	30	96	-99.368%
2026-04-20	17.7900	17.9800	16.9000	17.5000	-3.952%	25	96	-99.486%
2026-04-17	17.3500	19.4300	17.3500	18.2200	+7.683%	41	100	-99.506%
2026-04-16	15.9700	18.3200	15.7900	16.9200	+23.956%	18	102	-99.468%
2026-04-15	13.7000	13.7000	13.6500	13.6500	+8.333%	6	102	-99.341%
2026-04-14	13.2400	13.2400	12.6000	12.6000	+14.964%	4	107	-99.286%
2026-04-13	10.9600	10.9600	10.9600	10.9600	-1.616%	1	107	-99.179%
2026-04-10	12.1200	12.1200	11.1100	11.1400	-0.713%	8	106	-99.192%
2026-04-09	10.3500	11.2200	10.2000	11.2200	+38.519%	26	103	-99.198%
2026-04-07	8.1000	8.1000	8.1000	8.1000	-13.369%	1	92	-98.889%
2026-04-06	9.7500	9.8000	9.3500	9.3500	+3.889%	7	93	-99.037%
2026-04-02	9.0000	9.0000	9.0000	9.0000	-6.250%	1	91	-99.000%
2026-03-30	10.1000	10.1000	9.6000	9.6000	-7.425%	2	91	-99.063%
2026-03-24	10.3700	10.3700	10.3700	10.3700	-9.035%	3	91	-99.132%
2026-03-23	10.1000	11.4100	10.1000	11.4000	+5.069%	46	91	-99.211%
2026-03-20	10.8500	10.8500	10.8500	10.8500	+0.463%	1	133	-99.171%
2026-03-19	12.0000	12.0000	10.8000	10.8000	-39.866%	2	132	-99.167%
2026-03-18	17.9600	17.9600	17.9600	17.9600	+5.337%	1	132	-99.499%
2026-03-17	17.8000	17.8000	17.0500	17.0500	-2.571%	83	132	-99.472%
2026-03-16	17.9000	17.9000	17.5000	17.5000	+6.061%	22	61	-99.486%
2026-03-12	16.5000	16.5000	16.5000	16.5000	-10.326%	10	39	-99.455%
2026-03-10	18.4000	18.4000	18.4000	18.4000	+32.660%	1	29	-99.511%
2026-03-09	14.3000	14.3000	13.8700	13.8700	-6.975%	12	29	-99.351%
2026-03-06	14.9000	14.9100	14.9000	14.9100	+6.121%	4	17	-99.396%
2026-03-05	14.0500	14.0500	14.0500	14.0500	-11.076%	1	13	-99.359%
2026-03-04	15.6200	15.8000	15.6200	15.8000	-8.671%	4	12	-99.430%
2026-03-03	16.6000	17.3000	16.6000	17.3000	0.000%	14	8	-99.480%