Dark

BABA20261016C150
BABA Oct 16 2026 150.00 Call (BABA261016C00150000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1900	0.1900	0.0500	0.0500	0.000%	86	12,812	0.000%
2026-09-30	0.0600	0.0600	0.0400	0.0500	0.000%	27	12,861	0.000%
2026-09-29	0.0600	0.0700	0.0400	0.0500	-37.500%	80	12,869	0.000%
2026-09-28	0.1000	0.1000	0.0500	0.0800	+14.286%	25	12,935	-37.500%
2026-09-25	0.1200	0.1300	0.0500	0.0700	-30.000%	37	12,934	-28.571%
2026-09-24	0.1900	0.1900	0.0900	0.1000	-23.077%	125	12,926	-50.000%
2026-09-23	0.1500	0.2000	0.1000	0.1300	-53.571%	379	12,858	-61.538%
2026-09-22	0.5500	0.5500	0.2500	0.2800	-24.324%	2,407	12,864	-82.143%
2026-09-21	0.3000	0.4000	0.2400	0.3700	+15.625%	5,044	14,326	-86.486%
2026-09-18	0.2000	0.3300	0.1800	0.3200	+113.333%	986	9,738	-84.375%
2026-09-17	0.1100	0.1800	0.1100	0.1500	0.000%	32	9,418	-66.667%
2026-09-16	0.1500	0.1900	0.1400	0.1500	-21.053%	44	9,411	-66.667%
2026-09-15	0.2100	0.2100	0.1500	0.1900	-9.524%	21	9,417	-73.684%
2026-09-14	0.1800	0.2100	0.1500	0.2100	+10.526%	148	9,427	-76.190%
2026-09-11	0.2200	0.2300	0.1800	0.1900	-13.636%	77	9,398	-73.684%
2026-09-10	0.2300	0.2300	0.1900	0.2200	-8.333%	304	9,416	-77.273%
2026-09-09	0.3700	0.4100	0.2400	0.2400	-47.826%	2,680	9,277	-79.167%
2026-09-08	0.4700	0.4700	0.3700	0.4600	-6.122%	712	9,848	-89.130%
2026-09-04	0.4600	0.5300	0.4300	0.4900	+6.522%	257	9,707	-89.796%
2026-09-03	0.3800	0.4600	0.3800	0.4600	-6.122%	625	9,707	-89.130%
2026-09-02	0.4900	0.5400	0.4300	0.4900	-7.547%	1,255	9,209	-89.796%
2026-09-01	0.5200	0.6500	0.5000	0.5300	-18.462%	439	9,356	-90.566%
2026-08-31	0.8300	0.8600	0.6400	0.6500	-35.644%	426	9,361	-92.308%
2026-08-28	1.0800	1.3700	0.9900	1.0100	-3.810%	728	9,122	-95.050%
2026-08-27	1.0600	1.1400	0.9000	1.0500	-28.082%	741	8,752	-95.238%
2026-08-26	1.3200	1.6000	1.3200	1.4600	+4.286%	206	8,643	-96.575%
2026-08-25	1.3100	1.4400	1.2000	1.4000	+2.941%	343	8,647	-96.429%
2026-08-24	1.1800	1.6500	1.0600	1.3600	-4.895%	2,652	8,741	-96.324%
2026-08-21	1.7000	1.8500	1.4000	1.4300	-48.929%	2,606	6,802	-96.503%
2026-08-20	1.6500	2.8700	1.3800	2.8000	-9.677%	1,280	5,258	-98.214%
2026-08-19	3.0400	3.2500	2.8900	3.1000	+2.649%	270	4,565	-98.387%
2026-08-18	3.0500	3.1500	2.6400	3.0200	+30.736%	500	4,499	-98.344%
2026-08-17	2.5000	2.5000	2.1400	2.3100	+6.452%	162	4,378	-97.835%
2026-08-14	2.1000	2.4600	2.1000	2.1700	+7.426%	298	4,346	-97.696%
2026-08-13	2.2000	2.2100	1.9100	2.0200	-23.485%	252	4,275	-97.525%
2026-08-12	2.6700	2.7400	2.3300	2.6400	-18.769%	515	4,311	-98.106%
2026-08-11	3.4800	3.6800	3.2500	3.2500	-30.851%	233	4,074	-98.462%
2026-08-10	3.8400	4.7400	3.7000	4.7000	+22.078%	661	3,908	-98.936%
2026-08-07	3.3000	3.8500	3.3000	3.8500	+13.235%	158	3,637	-98.701%
2026-08-06	3.5000	3.6000	3.2700	3.4000	-16.049%	273	3,531	-98.529%
2026-08-05	4.8000	4.8000	3.9500	4.0500	-6.032%	182	3,297	-98.765%
2026-08-04	3.9000	4.6000	3.8000	4.3100	+3.855%	764	3,253	-98.840%
2026-08-03	3.8000	4.6500	3.7500	4.1500	+44.599%	455	3,133	-98.795%
2026-07-31	2.5000	3.0600	2.5000	2.8700	+57.692%	485	3,097	-98.258%
2026-07-30	1.7000	1.8500	1.5600	1.8200	-5.699%	17	2,834	-97.253%
2026-07-29	1.8600	2.0500	1.8600	1.9300	-3.980%	67	2,837	-97.409%
2026-07-28	1.8500	2.0200	1.8500	2.0100	+0.500%	3	2,786	-97.512%
2026-07-27	1.8000	2.0000	1.7000	2.0000	+18.343%	41	2,784	-97.500%
2026-07-24	1.8800	1.8800	1.6600	1.6900	-17.961%	98	2,783	-97.041%
2026-07-23	2.3600	2.3600	2.0000	2.0600	-19.216%	1,279	2,757	-97.573%
2026-07-22	2.5000	2.5500	2.4300	2.5500	-10.526%	148	3,723	-98.039%
2026-07-21	3.0000	3.0000	2.6800	2.8500	-16.176%	77	3,697	-98.246%
2026-07-20	2.7100	3.8000	2.7100	3.4000	+51.786%	2,379	3,743	-98.529%
2026-07-17	2.2500	2.4000	2.2400	2.2400	-16.418%	510	1,997	-97.768%
2026-07-16	3.1300	3.1700	2.6800	2.6800	-13.548%	198	1,533	-98.134%
2026-07-15	3.2000	3.9000	3.1000	3.1000	+47.619%	257	1,521	-98.387%
2026-07-14	2.1000	2.2100	2.0400	2.1000	+1.449%	132	1,562	-97.619%
2026-07-13	2.2300	2.4400	2.0700	2.0700	-10.776%	74	1,486	-97.585%
2026-07-10	2.5000	2.7600	2.3200	2.3200	+8.411%	251	1,470	-97.845%
2026-07-09	2.1000	2.3800	2.1000	2.1400	+1.422%	154	1,309	-97.664%
2026-07-08	1.6800	2.2000	1.5100	2.1100	+122.105%	207	1,258	-97.630%
2026-07-07	1.0100	1.0100	0.9300	0.9500	-5.000%	39	1,254	-94.737%
2026-07-06	0.9100	1.0000	0.9100	1.0000	+13.636%	11	1,236	-95.000%
2026-07-02	0.9200	0.9200	0.8500	0.8800	-15.385%	188	1,156	-94.318%
2026-07-01	0.9300	1.1600	0.9300	1.0400	+7.216%	171	1,156	-95.192%
2026-06-30	0.8400	0.9800	0.8400	0.9700	0.000%	48	1,155	-94.845%
2026-06-29	0.8500	1.0100	0.8400	0.9700	+14.118%	76	1,143	-94.845%
2026-06-26	0.8200	0.9500	0.7700	0.8500	0.000%	395	1,179	-94.118%
2026-06-25	0.9300	1.0100	0.8500	0.8500	-32.000%	106	1,224	-94.118%
2026-06-24	1.3000	1.3000	1.1400	1.2500	-10.072%	68	1,195	-96.000%
2026-06-23	1.4000	1.4100	1.3100	1.3900	-9.740%	247	1,194	-96.403%
2026-06-22	1.5500	1.7500	1.5100	1.5400	-21.026%	222	1,258	-96.753%
2026-06-18	1.6100	1.9500	1.5500	1.9500	+11.429%	79	1,221	-97.436%
2026-06-17	2.1200	2.1400	1.7500	1.7500	-23.581%	59	1,221	-97.143%
2026-06-16	2.4000	2.4000	2.1500	2.2900	-16.727%	114	1,186	-97.817%
2026-06-15	2.8900	3.0000	2.7200	2.7500	-9.836%	63	1,096	-98.182%
2026-06-12	2.9600	3.0500	2.5200	3.0500	+1.667%	158	1,060	-98.361%
2026-06-11	2.6000	3.0000	2.6000	3.0000	-7.692%	56	1,006	-98.333%
2026-06-10	3.7600	3.7600	3.2500	3.2500	-22.619%	74	1,009	-98.462%
2026-06-09	4.7200	4.7200	3.9000	4.2000	-4.545%	149	988	-98.810%
2026-06-08	4.6000	4.7000	4.2000	4.4000	-7.368%	29	1,086	-98.864%
2026-06-05	5.5700	5.5700	4.7500	4.7500	-20.833%	55	1,093	-98.947%
2026-06-04	6.2500	6.2500	6.0000	6.0000	-8.397%	5	1,047	-99.167%
2026-06-03	6.6400	6.7000	6.2500	6.5500	-18.734%	121	1,042	-99.237%
2026-06-02	7.3500	9.2700	7.0000	8.0600	+38.250%	78	982	-99.380%
2026-06-01	5.6000	6.0000	5.6000	5.8300	+7.169%	111	995	-99.142%
2026-05-29	5.8000	5.8000	5.3000	5.4400	-10.820%	75	990	-99.081%
2026-05-28	5.5600	6.1000	5.5600	6.1000	-6.154%	232	923	-99.180%
2026-05-27	7.0000	7.0000	6.5000	6.5000	-11.565%	10	732	-99.231%
2026-05-26	7.5000	7.5000	7.3000	7.3500	-8.125%	54	729	-99.320%
2026-05-22	7.2500	8.0000	7.2500	8.0000	-1.840%	76	683	-99.375%
2026-05-21	7.0000	8.1500	7.0000	8.1500	-12.366%	19	683	-99.387%
2026-05-20	9.2100	9.3000	9.2100	9.3000	-7.646%	5	683	-99.462%
2026-05-19	10.0700	10.0700	10.0700	10.0700	+10.055%	5	653	-99.503%
2026-05-18	9.2000	9.8000	8.8000	9.1500	+3.390%	51	653	-99.454%
2026-05-15	10.0500	10.0500	8.8500	8.8500	-31.660%	8	653	-99.435%
2026-05-14	12.7300	14.5000	12.7300	12.9500	-16.720%	189	656	-99.614%
2026-05-13	11.5000	15.7000	11.5000	15.5500	+47.673%	158	449	-99.678%
2026-05-12	10.0000	10.9000	10.0000	10.5300	-9.614%	160	449	-99.525%
2026-05-11	11.9700	12.2000	11.2000	11.6500	-11.407%	9	449	-99.571%
2026-05-08	13.3000	13.3000	13.0000	13.1500	-7.394%	43	446	-99.620%
2026-05-07	13.8400	14.2000	13.7500	14.2000	+2.527%	17	413	-99.648%
2026-05-06	11.5900	13.8500	11.5900	13.8500	+33.816%	56	406	-99.639%
2026-05-05	10.3500	10.3500	10.3500	10.3500	+3.500%	1	383	-99.517%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+4.712%	1	384	-99.500%
2026-05-01	9.5500	9.5500	9.5500	9.5500	+3.243%	13	377	-99.476%
2026-04-30	8.4900	9.2500	8.4900	9.2500	+8.314%	11	377	-99.459%
2026-04-29	8.7900	8.7900	8.5400	8.5400	-1.272%	2	367	-99.415%
2026-04-28	8.4200	8.6700	8.4200	8.6500	-10.825%	34	368	-99.422%
2026-04-27	9.5000	9.7000	9.5000	9.7000	-13.004%	5	394	-99.485%
2026-04-24	9.9500	11.1500	9.9500	11.1500	+21.196%	36	397	-99.552%
2026-04-23	10.5000	10.5000	8.8000	9.2000	-19.930%	44	363	-99.457%
2026-04-22	11.7600	11.7600	11.4000	11.4900	+0.789%	28	357	-99.565%
2026-04-21	12.5000	12.7500	11.0000	11.4000	-15.242%	58	327	-99.561%
2026-04-20	13.7700	13.7700	13.3000	13.4500	-6.985%	13	327	-99.628%
2026-04-17	13.4500	15.3000	13.4500	14.4600	+9.050%	32	327	-99.654%
2026-04-16	12.5500	13.9900	12.5500	13.2600	+28.738%	42	322	-99.623%
2026-04-15	9.7900	10.3000	9.7900	10.3000	+6.736%	111	299	-99.515%
2026-04-14	10.0000	10.0000	9.3600	9.6500	+20.625%	135	290	-99.482%
2026-04-13	7.6900	8.0000	7.6900	8.0000	-2.439%	22	302	-99.375%
2026-04-10	9.0000	9.0700	8.2000	8.2000	+1.235%	6	278	-99.390%
2026-04-09	8.0000	8.1000	8.0000	8.1000	+9.164%	7	278	-99.383%
2026-04-08	8.4400	8.4400	7.3000	7.4200	+24.288%	43	284	-99.326%
2026-04-07	6.5000	6.5000	5.9000	5.9700	-13.478%	60	284	-99.162%
2026-04-06	6.9000	6.9000	6.9000	6.9000	+3.139%	2	237	-99.275%
2026-04-02	6.6900	6.6900	6.6900	6.6900	-17.509%	1	235	-99.253%
2026-03-31	8.1100	8.1100	8.1100	8.1100	+6.013%	5	235	-99.383%
2026-03-30	7.5600	7.6500	7.5600	7.6500	-21.538%	34	235	-99.346%
2026-03-25	9.8000	9.8000	9.7500	9.7500	+19.632%	2	236	-99.487%
2026-03-24	8.1500	8.1500	8.1500	8.1500	-1.092%	25	235	-99.387%
2026-03-23	8.1500	8.2400	8.1500	8.2400	+7.712%	5	260	-99.393%
2026-03-20	8.3000	8.3000	7.6000	7.6500	-10.000%	8	260	-99.346%
2026-03-19	7.5000	9.0000	7.5000	8.5000	-33.438%	12	260	-99.412%
2026-03-18	13.6700	13.7000	12.7700	12.7700	-6.788%	3	260	-99.608%
2026-03-16	13.7000	13.7000	13.7000	13.7000	-2.143%	1	262	-99.635%
2026-03-13	14.1900	14.3000	14.0000	14.0000	+7.941%	7	262	-99.643%
2026-03-12	13.0500	13.0500	12.9200	12.9700	-4.632%	5	261	-99.614%
2026-03-11	13.6000	13.6000	13.6000	13.6000	-2.649%	1	260	-99.632%
2026-03-10	14.5000	14.5000	13.9700	13.9700	+23.301%	203	259	-99.642%
2026-03-09	11.3300	11.3300	11.3300	11.3300	-0.264%	2	159	-99.559%
2026-03-06	11.5000	11.5000	11.3000	11.3600	+3.273%	11	157	-99.560%
2026-03-05	10.7100	11.5000	10.7100	11.0000	-9.688%	86	160	-99.545%
2026-03-04	11.8500	12.7000	11.8500	12.1800	-13.000%	8	84	-99.589%
2026-03-03	13.0500	14.0000	13.0500	14.0000	-13.846%	65	77	-99.643%
2026-03-02	16.2500	16.2500	16.2500	16.2500	-7.407%	22	57	-99.692%
2026-02-27	17.5500	17.5500	17.5000	17.5500	-10.459%	27	46	-99.715%
2026-02-26	18.5000	19.6000	18.5000	19.6000	-13.274%	4	45	-99.745%
2026-02-25	22.6000	22.6000	22.6000	22.6000	-3.212%	1	43	-99.779%
2026-02-24	23.4500	23.4500	23.3500	23.3500	-3.473%	6	43	-99.786%
2026-02-20	24.3000	24.3000	24.1800	24.1900	0.000%	81	40	-99.793%