Dark

BABA20261016C145
BABA Oct 16 2026 145.00 Call (BABA261016C00145000)
option OPRA

EOD

Jul 30, 2026

2.36-6.719%(-0.17)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.1000	2.4400	2.0500	2.3600	-6.719%	33	3,727	0.000%
2026-07-29	2.3300	2.6500	2.3200	2.5300	-0.394%	107	3,708	-6.719%
2026-07-28	2.6600	2.6600	2.5300	2.5400	+23.902%	3	3,809	-7.087%
2026-07-24	2.2300	2.2900	2.0500	2.0500	-15.638%	131	3,806	+15.122%
2026-07-23	2.7100	2.7100	2.4300	2.4300	-23.101%	144	3,878	-2.881%
2026-07-22	3.0000	3.1600	3.0000	3.1600	-10.986%	13	3,805	-25.316%
2026-07-21	3.8000	3.8500	3.3500	3.5500	-14.458%	41	3,798	-33.521%
2026-07-20	3.5500	4.5000	3.4500	4.1500	+44.097%	300	3,793	-43.133%
2026-07-17	2.9800	2.9800	2.8000	2.8800	-16.522%	114	3,670	-18.056%
2026-07-16	3.8000	3.8000	3.4300	3.4500	-11.538%	47	3,649	-31.594%
2026-07-15	3.9500	4.7400	3.8300	3.9000	+50.000%	105	3,644	-39.487%
2026-07-14	2.6400	2.6600	2.6000	2.6000	-1.887%	76	3,614	-9.231%
2026-07-13	2.8200	2.9300	2.6500	2.6500	-5.357%	18	3,542	-10.943%
2026-07-10	3.0500	3.3000	2.8000	2.8000	+5.660%	146	3,534	-15.714%
2026-07-09	2.4200	2.8200	2.4200	2.6500	+4.331%	202	3,522	-10.943%
2026-07-08	2.3000	2.6200	2.0800	2.5400	+128.829%	356	3,510	-7.087%
2026-07-07	1.1300	1.1300	1.1100	1.1100	-0.893%	60	3,479	+112.613%
2026-07-06	1.2100	1.2100	1.1100	1.1200	+10.891%	33	3,477	+110.714%
2026-07-02	1.1800	1.1800	1.0100	1.0100	-24.627%	198	3,401	+133.663%
2026-07-01	1.3400	1.3400	1.3400	1.3400	+15.517%	4	3,401	+76.119%
2026-06-30	1.0600	1.2100	1.0600	1.1600	+3.571%	16	3,397	+103.448%
2026-06-29	1.1000	1.2500	0.9700	1.1200	+7.692%	21	3,382	+110.714%
2026-06-26	1.0100	1.1100	1.0000	1.0400	+0.971%	155	3,366	+126.923%
2026-06-25	1.1600	1.2600	1.0300	1.0300	-23.704%	240	3,255	+129.126%
2026-06-24	1.4900	1.6200	1.3500	1.3500	-18.182%	1,299	3,167	+74.815%
2026-06-23	1.6600	1.7000	1.6500	1.6500	-13.158%	21	4,388	+43.030%
2026-06-22	2.0100	2.0100	1.7800	1.9000	-14.798%	40	4,373	+24.211%
2026-06-18	2.0100	2.2300	1.9800	2.2300	-9.717%	28	4,339	+5.830%
2026-06-17	2.6000	2.6000	2.4700	2.4700	-4.633%	194	4,339	-4.453%
2026-06-16	2.6300	2.6800	2.5700	2.5900	-20.308%	50	4,413	-8.880%
2026-06-15	3.5600	3.5600	3.2500	3.2500	-4.971%	14	4,419	-27.385%
2026-06-12	3.4000	3.4200	3.2700	3.4200	-2.286%	75	4,415	-30.994%
2026-06-11	3.8000	3.8000	3.0500	3.5000	-12.500%	1,019	4,397	-32.571%
2026-06-10	4.4500	4.4500	4.0000	4.0000	-18.367%	512	3,870	-41.000%
2026-06-09	5.3000	5.3000	4.8500	4.9000	-7.547%	16	3,380	-51.837%
2026-06-08	5.5300	5.5500	5.2000	5.3000	-10.169%	12	3,377	-55.472%
2026-06-05	5.7500	5.9000	5.7500	5.9000	-18.733%	6	3,371	-60.000%
2026-06-04	7.4000	7.4000	7.2000	7.2600	-6.923%	7	3,376	-67.493%
2026-06-03	7.8000	8.5000	7.6500	7.8000	-26.066%	51	3,377	-69.744%
2026-06-02	9.2300	10.8000	9.2300	10.5500	+51.799%	58	3,376	-77.630%
2026-06-01	6.7500	7.0500	6.7500	6.9500	+9.449%	14	3,337	-66.043%
2026-05-29	6.4300	6.6500	6.3500	6.3500	-7.971%	15	3,333	-62.835%
2026-05-28	6.4000	6.9000	6.1000	6.9000	-15.751%	8	3,322	-65.797%
2026-05-27	7.6000	8.1900	7.6000	8.1900	-5.862%	2	3,322	-71.184%
2026-05-26	8.8000	8.8000	8.7000	8.7000	+1.163%	2	3,321	-72.874%
2026-05-22	8.6000	9.1200	8.6000	8.6000	-9.948%	22	3,337	-72.558%
2026-05-21	8.5500	9.5500	8.4500	9.5500	-9.906%	1,489	1,912	-75.288%
2026-05-20	10.6000	10.6000	10.6000	10.6000	-5.778%	2	1,912	-77.736%
2026-05-19	11.6000	11.6000	11.2500	11.2500	+6.232%	60	1,961	-79.022%
2026-05-18	10.6700	11.4500	10.5900	10.5900	+5.900%	4	1,961	-77.715%
2026-05-15	10.9000	11.2500	10.0000	10.0000	-33.555%	85	1,961	-76.400%
2026-05-14	15.1200	17.3900	14.2000	15.0500	-19.086%	341	2,013	-84.319%
2026-05-13	11.3000	18.6000	11.3000	18.6000	+59.110%	82	1,711	-87.312%
2026-05-12	12.1500	12.1500	11.6900	11.6900	-10.421%	44	1,711	-79.812%
2026-05-11	13.8000	13.8000	13.0500	13.0500	-11.525%	514	1,711	-81.916%
2026-05-08	16.6000	16.6000	14.7500	14.7500	-2.961%	22	1,225	-84.000%
2026-05-07	15.6000	15.8500	15.2000	15.2000	-1.618%	19	1,225	-84.474%
2026-05-06	12.9200	16.1100	12.9200	15.4500	+38.193%	215	1,208	-84.725%
2026-05-05	11.3300	11.3300	11.1800	11.1800	-7.984%	25	1,116	-78.891%
2026-05-04	11.9000	12.7100	11.9000	12.1500	+14.623%	17	1,139	-80.576%
2026-05-01	10.5600	10.8200	10.5600	10.6000	+3.415%	11	1,138	-77.736%
2026-04-29	10.2500	10.2500	10.2500	10.2500	+0.688%	1	1,138	-76.976%
2026-04-28	10.1200	10.2300	10.1200	10.1800	-7.873%	39	1,137	-76.817%
2026-04-27	11.2700	11.2700	10.7500	11.0500	-16.855%	15	1,106	-78.643%
2026-04-24	13.2900	13.2900	13.2900	13.2900	+26.571%	2	1,101	-82.242%
2026-04-23	12.0500	12.0500	10.5000	10.5000	-17.388%	10	1,099	-77.524%
2026-04-21	14.3000	14.3800	12.7000	12.7100	-17.468%	36	1,098	-81.432%
2026-04-20	15.4000	15.4000	15.4000	15.4000	-6.667%	2	1,098	-84.675%
2026-04-17	16.9900	17.3300	16.5000	16.5000	+8.696%	30	1,096	-85.697%
2026-04-16	14.2000	16.3600	14.2000	15.1800	+24.938%	13	1,094	-84.453%
2026-04-15	11.7000	12.1500	11.7000	12.1500	+6.114%	4	1,089	-80.576%
2026-04-14	11.4500	11.4500	11.4500	11.4500	+19.895%	1	1,089	-79.389%
2026-04-13	9.5500	9.5500	9.5500	9.5500	+1.058%	5	1,089	-75.288%
2026-04-09	8.6400	9.4500	8.6400	9.4500	+3.846%	511	1,089	-75.026%
2026-04-08	10.4200	10.4200	8.9000	9.1000	+30.935%	5	613	-74.066%
2026-04-07	7.5700	7.5700	6.9500	6.9500	-12.579%	522	611	-66.043%
2026-04-02	7.9500	7.9500	7.9500	7.9500	-8.621%	1	92	-70.314%
2026-04-01	8.7000	8.7000	8.7000	8.7000	-5.435%	23	92	-72.874%
2026-03-31	8.5000	9.2000	8.5000	9.2000	+5.747%	21	101	-74.348%
2026-03-30	8.8500	8.8500	8.7000	8.7000	+1.993%	21	103	-72.874%
2026-03-27	8.4200	8.5300	8.4200	8.5300	-21.382%	4	122	-72.333%
2026-03-25	10.8500	10.8500	10.8500	10.8500	+15.426%	9	120	-78.249%
2026-03-24	9.4000	9.4000	9.4000	9.4000	-2.591%	1	111	-74.894%
2026-03-23	9.6500	9.6500	9.6500	9.6500	+1.047%	1	110	-75.544%
2026-03-20	9.7000	9.7000	9.5500	9.5500	-5.911%	16	110	-75.288%
2026-03-19	10.0000	10.3000	10.0000	10.1500	-32.333%	20	99	-76.749%
2026-03-13	15.8000	15.8000	14.3500	15.0000	+7.914%	3	99	-84.267%
2026-03-04	13.9000	13.9000	13.9000	13.9000	-8.553%	5	97	-83.022%
2026-03-03	14.7400	15.3500	14.7400	15.2000	-22.251%	143	95	-84.474%
2026-02-27	19.6000	19.6000	19.4400	19.5500	-8.900%	18	7	-87.928%
2026-02-26	22.7100	22.7100	21.4600	21.4600	-19.776%	2	3	-89.003%
2026-02-20	26.7500	26.7500	26.7500	26.7500	0.000%	2	1	-91.178%