Dark

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

EOD

Oct 1, 2026

0.07000.000%(0.0000)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0700	0.0700	0.0700	0.0700	0.000%	102	25,897	0.000%
2026-09-30	0.1000	0.1000	0.0600	0.0700	-22.222%	52	25,901	0.000%
2026-09-29	0.1100	0.1900	0.0900	0.0900	0.000%	131	25,913	-22.222%
2026-09-28	0.0800	0.1100	0.0800	0.0900	-10.000%	11	25,915	-22.222%
2026-09-25	0.1100	0.1500	0.1000	0.1000	-33.333%	18	25,920	-30.000%
2026-09-24	0.2500	0.2500	0.1400	0.1500	-11.765%	19	25,931	-53.333%
2026-09-23	0.2400	0.3300	0.1400	0.1700	-59.524%	806	25,932	-58.824%
2026-09-22	0.7300	0.7300	0.3600	0.4200	-20.755%	1,151	25,429	-83.333%
2026-09-21	0.4500	0.5300	0.3700	0.5300	+39.474%	155	26,335	-86.792%
2026-09-18	0.3100	0.4300	0.3000	0.3800	+58.333%	1,641	26,328	-81.579%
2026-09-17	0.1900	0.2400	0.1900	0.2400	+9.091%	168	25,232	-70.833%
2026-09-16	0.2300	0.2700	0.2100	0.2200	-15.385%	134	25,224	-68.182%
2026-09-15	0.2500	0.3000	0.2500	0.2600	+8.333%	70	25,122	-73.077%
2026-09-14	0.2400	0.2700	0.2200	0.2400	-11.111%	108	25,113	-70.833%
2026-09-11	0.3100	0.3100	0.2600	0.2700	0.000%	15	25,011	-74.074%
2026-09-10	0.3000	0.3200	0.2400	0.2700	-18.182%	169	24,999	-74.074%
2026-09-09	0.5200	0.5200	0.3300	0.3300	-47.619%	1,224	24,901	-78.788%
2026-09-08	0.6200	0.6400	0.5500	0.6300	-5.970%	390	25,875	-88.889%
2026-09-04	0.6000	0.7100	0.5900	0.6700	+11.667%	285	25,646	-89.552%
2026-09-03	0.5000	0.6100	0.4800	0.6000	-4.762%	95	25,646	-88.333%
2026-09-02	0.7200	0.7300	0.6000	0.6300	-10.000%	57	25,689	-88.889%
2026-09-01	0.7900	0.8000	0.6600	0.7000	-22.222%	1,326	25,677	-90.000%
2026-08-31	1.2500	1.2500	0.8300	0.9000	-35.714%	386	25,496	-92.222%
2026-08-28	1.4800	1.7500	1.3200	1.4000	+7.692%	221	25,564	-95.000%
2026-08-27	1.5100	1.5200	1.2000	1.3000	-31.217%	191	25,732	-94.615%
2026-08-26	1.8300	2.1300	1.8000	1.8900	+13.174%	331	25,766	-96.296%
2026-08-25	1.5900	1.8600	1.5900	1.6700	-9.730%	127	25,893	-95.808%
2026-08-24	1.5900	2.0600	1.4200	1.8500	-2.632%	22,872	25,931	-96.216%
2026-08-21	2.2100	2.4100	1.8000	1.9000	-49.333%	956	4,431	-96.316%
2026-08-20	2.1900	3.8000	1.8800	3.7500	-8.537%	671	4,178	-98.133%
2026-08-19	3.9000	4.1500	3.7200	4.1000	+2.244%	249	3,897	-98.293%
2026-08-18	3.9500	4.0100	3.4500	4.0100	+31.046%	181	4,019	-98.254%
2026-08-17	3.2000	3.2500	2.8000	3.0600	+8.511%	293	3,929	-97.712%
2026-08-14	2.9300	3.1800	2.8200	2.8200	+6.818%	711	3,718	-97.518%
2026-08-13	3.1300	3.1300	2.5600	2.6400	-22.807%	152	4,018	-97.348%
2026-08-12	3.1000	3.4500	3.1000	3.4200	-19.529%	176	3,919	-97.953%
2026-08-11	4.7000	4.7000	4.2000	4.2500	-26.850%	61	3,803	-98.353%
2026-08-10	4.7500	5.9100	4.7500	5.8100	+24.946%	56	3,823	-98.795%
2026-08-07	4.4700	4.8500	4.2500	4.6500	+8.140%	32	3,798	-98.495%
2026-08-06	4.5000	4.5000	4.0700	4.3000	-15.686%	20	3,799	-98.372%
2026-08-05	6.0000	6.0000	4.9000	5.1000	-10.526%	246	3,810	-98.627%
2026-08-04	4.8800	5.7200	4.8000	5.7000	+8.571%	349	3,945	-98.772%
2026-08-03	4.8500	5.9000	4.8500	5.2500	+39.257%	185	3,759	-98.667%
2026-07-31	3.1500	3.8000	3.0500	3.7700	+59.746%	122	3,746	-98.143%
2026-07-30	2.1000	2.4400	2.0500	2.3600	-6.719%	33	3,727	-97.034%
2026-07-29	2.3300	2.6500	2.3200	2.5300	-0.394%	107	3,708	-97.233%
2026-07-28	2.6600	2.6600	2.5300	2.5400	+23.902%	3	3,809	-97.244%
2026-07-24	2.2300	2.2900	2.0500	2.0500	-15.638%	131	3,806	-96.585%
2026-07-23	2.7100	2.7100	2.4300	2.4300	-23.101%	144	3,878	-97.119%
2026-07-22	3.0000	3.1600	3.0000	3.1600	-10.986%	13	3,805	-97.785%
2026-07-21	3.8000	3.8500	3.3500	3.5500	-14.458%	41	3,798	-98.028%
2026-07-20	3.5500	4.5000	3.4500	4.1500	+44.097%	300	3,793	-98.313%
2026-07-17	2.9800	2.9800	2.8000	2.8800	-16.522%	114	3,670	-97.569%
2026-07-16	3.8000	3.8000	3.4300	3.4500	-11.538%	47	3,649	-97.971%
2026-07-15	3.9500	4.7400	3.8300	3.9000	+50.000%	105	3,644	-98.205%
2026-07-14	2.6400	2.6600	2.6000	2.6000	-1.887%	76	3,614	-97.308%
2026-07-13	2.8200	2.9300	2.6500	2.6500	-5.357%	18	3,542	-97.358%
2026-07-10	3.0500	3.3000	2.8000	2.8000	+5.660%	146	3,534	-97.500%
2026-07-09	2.4200	2.8200	2.4200	2.6500	+4.331%	202	3,522	-97.358%
2026-07-08	2.3000	2.6200	2.0800	2.5400	+128.829%	356	3,510	-97.244%
2026-07-07	1.1300	1.1300	1.1100	1.1100	-0.893%	60	3,479	-93.694%
2026-07-06	1.2100	1.2100	1.1100	1.1200	+10.891%	33	3,477	-93.750%
2026-07-02	1.1800	1.1800	1.0100	1.0100	-24.627%	198	3,401	-93.069%
2026-07-01	1.3400	1.3400	1.3400	1.3400	+15.517%	4	3,401	-94.776%
2026-06-30	1.0600	1.2100	1.0600	1.1600	+3.571%	16	3,397	-93.966%
2026-06-29	1.1000	1.2500	0.9700	1.1200	+7.692%	21	3,382	-93.750%
2026-06-26	1.0100	1.1100	1.0000	1.0400	+0.971%	155	3,366	-93.269%
2026-06-25	1.1600	1.2600	1.0300	1.0300	-23.704%	240	3,255	-93.204%
2026-06-24	1.4900	1.6200	1.3500	1.3500	-18.182%	1,299	3,167	-94.815%
2026-06-23	1.6600	1.7000	1.6500	1.6500	-13.158%	21	4,388	-95.758%
2026-06-22	2.0100	2.0100	1.7800	1.9000	-14.798%	40	4,373	-96.316%
2026-06-18	2.0100	2.2300	1.9800	2.2300	-9.717%	28	4,339	-96.861%
2026-06-17	2.6000	2.6000	2.4700	2.4700	-4.633%	194	4,339	-97.166%
2026-06-16	2.6300	2.6800	2.5700	2.5900	-20.308%	50	4,413	-97.297%
2026-06-15	3.5600	3.5600	3.2500	3.2500	-4.971%	14	4,419	-97.846%
2026-06-12	3.4000	3.4200	3.2700	3.4200	-2.286%	75	4,415	-97.953%
2026-06-11	3.8000	3.8000	3.0500	3.5000	-12.500%	1,019	4,397	-98.000%
2026-06-10	4.4500	4.4500	4.0000	4.0000	-18.367%	512	3,870	-98.250%
2026-06-09	5.3000	5.3000	4.8500	4.9000	-7.547%	16	3,380	-98.571%
2026-06-08	5.5300	5.5500	5.2000	5.3000	-10.169%	12	3,377	-98.679%
2026-06-05	5.7500	5.9000	5.7500	5.9000	-18.733%	6	3,371	-98.814%
2026-06-04	7.4000	7.4000	7.2000	7.2600	-6.923%	7	3,376	-99.036%
2026-06-03	7.8000	8.5000	7.6500	7.8000	-26.066%	51	3,377	-99.103%
2026-06-02	9.2300	10.8000	9.2300	10.5500	+51.799%	58	3,376	-99.336%
2026-06-01	6.7500	7.0500	6.7500	6.9500	+9.449%	14	3,337	-98.993%
2026-05-29	6.4300	6.6500	6.3500	6.3500	-7.971%	15	3,333	-98.898%
2026-05-28	6.4000	6.9000	6.1000	6.9000	-15.751%	8	3,322	-98.986%
2026-05-27	7.6000	8.1900	7.6000	8.1900	-5.862%	2	3,322	-99.145%
2026-05-26	8.8000	8.8000	8.7000	8.7000	+1.163%	2	3,321	-99.195%
2026-05-22	8.6000	9.1200	8.6000	8.6000	-9.948%	22	3,337	-99.186%
2026-05-21	8.5500	9.5500	8.4500	9.5500	-9.906%	1,489	1,912	-99.267%
2026-05-20	10.6000	10.6000	10.6000	10.6000	-5.778%	2	1,912	-99.340%
2026-05-19	11.6000	11.6000	11.2500	11.2500	+6.232%	60	1,961	-99.378%
2026-05-18	10.6700	11.4500	10.5900	10.5900	+5.900%	4	1,961	-99.339%
2026-05-15	10.9000	11.2500	10.0000	10.0000	-33.555%	85	1,961	-99.300%
2026-05-14	15.1200	17.3900	14.2000	15.0500	-19.086%	341	2,013	-99.535%
2026-05-13	11.3000	18.6000	11.3000	18.6000	+59.110%	82	1,711	-99.624%
2026-05-12	12.1500	12.1500	11.6900	11.6900	-10.421%	44	1,711	-99.401%
2026-05-11	13.8000	13.8000	13.0500	13.0500	-11.525%	514	1,711	-99.464%
2026-05-08	16.6000	16.6000	14.7500	14.7500	-2.961%	22	1,225	-99.525%
2026-05-07	15.6000	15.8500	15.2000	15.2000	-1.618%	19	1,225	-99.539%
2026-05-06	12.9200	16.1100	12.9200	15.4500	+38.193%	215	1,208	-99.547%
2026-05-05	11.3300	11.3300	11.1800	11.1800	-7.984%	25	1,116	-99.374%
2026-05-04	11.9000	12.7100	11.9000	12.1500	+14.623%	17	1,139	-99.424%
2026-05-01	10.5600	10.8200	10.5600	10.6000	+3.415%	11	1,138	-99.340%
2026-04-29	10.2500	10.2500	10.2500	10.2500	+0.688%	1	1,138	-99.317%
2026-04-28	10.1200	10.2300	10.1200	10.1800	-7.873%	39	1,137	-99.312%
2026-04-27	11.2700	11.2700	10.7500	11.0500	-16.855%	15	1,106	-99.367%
2026-04-24	13.2900	13.2900	13.2900	13.2900	+26.571%	2	1,101	-99.473%
2026-04-23	12.0500	12.0500	10.5000	10.5000	-17.388%	10	1,099	-99.333%
2026-04-21	14.3000	14.3800	12.7000	12.7100	-17.468%	36	1,098	-99.449%
2026-04-20	15.4000	15.4000	15.4000	15.4000	-6.667%	2	1,098	-99.545%
2026-04-17	16.9900	17.3300	16.5000	16.5000	+8.696%	30	1,096	-99.576%
2026-04-16	14.2000	16.3600	14.2000	15.1800	+24.938%	13	1,094	-99.539%
2026-04-15	11.7000	12.1500	11.7000	12.1500	+6.114%	4	1,089	-99.424%
2026-04-14	11.4500	11.4500	11.4500	11.4500	+19.895%	1	1,089	-99.389%
2026-04-13	9.5500	9.5500	9.5500	9.5500	+1.058%	5	1,089	-99.267%
2026-04-09	8.6400	9.4500	8.6400	9.4500	+3.846%	511	1,089	-99.259%
2026-04-08	10.4200	10.4200	8.9000	9.1000	+30.935%	5	613	-99.231%
2026-04-07	7.5700	7.5700	6.9500	6.9500	-12.579%	522	611	-98.993%
2026-04-02	7.9500	7.9500	7.9500	7.9500	-8.621%	1	92	-99.119%
2026-04-01	8.7000	8.7000	8.7000	8.7000	-5.435%	23	92	-99.195%
2026-03-31	8.5000	9.2000	8.5000	9.2000	+5.747%	21	101	-99.239%
2026-03-30	8.8500	8.8500	8.7000	8.7000	+1.993%	21	103	-99.195%
2026-03-27	8.4200	8.5300	8.4200	8.5300	-21.382%	4	122	-99.179%
2026-03-25	10.8500	10.8500	10.8500	10.8500	+15.426%	9	120	-99.355%
2026-03-24	9.4000	9.4000	9.4000	9.4000	-2.591%	1	111	-99.255%
2026-03-23	9.6500	9.6500	9.6500	9.6500	+1.047%	1	110	-99.275%
2026-03-20	9.7000	9.7000	9.5500	9.5500	-5.911%	16	110	-99.267%
2026-03-19	10.0000	10.3000	10.0000	10.1500	-32.333%	20	99	-99.310%
2026-03-13	15.8000	15.8000	14.3500	15.0000	+7.914%	3	99	-99.533%
2026-03-04	13.9000	13.9000	13.9000	13.9000	-8.553%	5	97	-99.496%
2026-03-03	14.7400	15.3500	14.7400	15.2000	-22.251%	143	95	-99.539%
2026-02-27	19.6000	19.6000	19.4400	19.5500	-8.900%	18	7	-99.642%
2026-02-26	22.7100	22.7100	21.4600	21.4600	-19.776%	2	3	-99.674%
2026-02-20	26.7500	26.7500	26.7500	26.7500	0.000%	2	1	-99.738%