Dark

BABA20261016C155
BABA Oct 16 2026 155.00 Call (BABA261016C00155000)
option OPRA

EOD

Oct 1, 2026

0.04000.000%(0.0000)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0400	0.0400	0.000%	338	4,907	0.000%
2026-09-29	0.0400	0.0500	0.0400	0.0400	-20.000%	12	5,242	0.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	-54.545%	14	5,242	-20.000%
2026-09-24	0.1100	0.1100	0.1100	0.1100	0.000%	10	5,245	-63.636%
2026-09-23	0.0600	0.1300	0.0600	0.1100	-45.000%	197	5,249	-63.636%
2026-09-22	0.3500	0.3600	0.2000	0.2000	-20.000%	1,216	5,166	-80.000%
2026-09-21	0.2400	0.3000	0.1900	0.2500	+25.000%	47	5,970	-84.000%
2026-09-18	0.1800	0.2200	0.1700	0.2000	+66.667%	17	5,953	-80.000%
2026-09-17	0.0600	0.1200	0.0600	0.1200	-36.842%	56	5,940	-66.667%
2026-09-16	0.1000	0.1900	0.1000	0.1900	+35.714%	2	5,981	-78.947%
2026-09-15	0.1800	0.1800	0.1400	0.1400	+16.667%	9	5,982	-71.429%
2026-09-14	0.1100	0.1200	0.1100	0.1200	-14.286%	11	5,990	-66.667%
2026-09-11	0.1400	0.1400	0.1400	0.1400	-12.500%	4	6,000	-71.429%
2026-09-10	0.1200	0.1600	0.1100	0.1600	-23.810%	115	5,999	-75.000%
2026-09-09	0.2600	0.2600	0.2100	0.2100	-40.000%	1,308	5,900	-80.952%
2026-09-08	0.3500	0.3600	0.3100	0.3500	0.000%	36	6,234	-88.571%
2026-09-04	0.3900	0.4300	0.3500	0.3500	+29.630%	17	6,216	-88.571%
2026-09-03	0.3000	0.3300	0.2700	0.2700	-22.857%	46	6,216	-85.185%
2026-09-02	0.4000	0.4000	0.3400	0.3500	-12.500%	194	6,180	-88.571%
2026-09-01	0.4400	0.4600	0.4000	0.4000	-24.528%	97	6,130	-90.000%
2026-08-31	0.6000	0.6100	0.5100	0.5300	-31.169%	135	6,049	-92.453%
2026-08-28	0.7500	0.9400	0.7500	0.7700	+4.054%	87	6,012	-94.805%
2026-08-27	0.8900	0.9000	0.7300	0.7400	-30.841%	121	6,002	-94.595%
2026-08-26	1.0500	1.2000	1.0300	1.0700	+10.309%	138	5,935	-96.262%
2026-08-25	1.0400	1.1600	0.9400	0.9700	-10.185%	415	5,971	-95.876%
2026-08-24	0.9100	1.2100	0.8500	1.0800	-3.571%	2,667	5,850	-96.296%
2026-08-21	1.3800	1.3800	1.0600	1.1200	-46.154%	245	3,990	-96.429%
2026-08-20	1.2900	2.1100	0.9900	2.0800	-7.143%	800	3,938	-98.077%
2026-08-19	2.2300	2.4100	2.2100	2.2400	-1.754%	115	3,614	-98.214%
2026-08-18	2.3100	2.3100	2.0200	2.2800	+29.545%	114	3,662	-98.246%
2026-08-17	1.6100	1.8400	1.6100	1.7600	+3.529%	254	3,698	-97.727%
2026-08-14	1.6000	1.8700	1.6000	1.7000	+9.677%	3,013	3,730	-97.647%
2026-08-13	1.7000	1.7000	1.5300	1.5500	-15.301%	20	1,836	-97.419%
2026-08-12	2.0000	2.0000	1.7600	1.8300	-27.092%	136	1,824	-97.814%
2026-08-11	2.8000	2.8000	2.5100	2.5100	-28.693%	34	1,819	-98.406%
2026-08-10	2.9000	3.7700	2.9000	3.5200	+15.410%	286	1,802	-98.864%
2026-08-07	2.5700	3.0500	2.5700	3.0500	+13.383%	15	1,583	-98.689%
2026-08-06	2.7900	2.8400	2.6200	2.6900	-14.603%	150	1,571	-98.513%
2026-08-05	3.8500	3.8500	3.1500	3.1500	-10.000%	91	1,442	-98.730%
2026-08-04	3.2500	3.8000	3.0500	3.5000	+5.422%	368	1,388	-98.857%
2026-08-03	3.1500	3.6000	3.1500	3.3200	+44.348%	321	1,156	-98.795%
2026-07-31	2.0800	2.4400	2.0800	2.3000	+53.333%	38	1,210	-98.261%
2026-07-30	1.3000	1.5000	1.3000	1.5000	-9.091%	65	1,209	-97.333%
2026-07-29	1.4800	1.6500	1.4100	1.6500	0.000%	60	1,189	-97.576%
2026-07-28	1.6500	1.6500	1.6500	1.6500	+22.222%	1	1,217	-97.576%
2026-07-24	1.3500	1.3900	1.3500	1.3500	-18.182%	60	1,217	-97.037%
2026-07-23	1.7100	1.7100	1.6500	1.6500	-19.903%	2	1,228	-97.576%
2026-07-22	2.0100	2.0700	2.0000	2.0600	-11.207%	90	1,229	-98.058%
2026-07-21	2.2500	2.3300	2.2500	2.3200	-15.636%	47	1,213	-98.276%
2026-07-20	2.3500	3.0000	2.2200	2.7500	+49.457%	132	1,167	-98.545%
2026-07-17	1.8000	1.9800	1.8000	1.8400	-19.651%	126	1,106	-97.826%
2026-07-16	2.4300	2.4300	2.2400	2.2900	-5.761%	153	1,117	-98.253%
2026-07-15	2.7500	3.0900	2.4300	2.4300	+38.857%	19	1,042	-98.354%
2026-07-14	1.8000	1.8000	1.7500	1.7500	-1.130%	33	1,028	-97.714%
2026-07-13	1.8100	1.8100	1.7700	1.7700	-10.606%	9	1,005	-97.740%
2026-07-10	2.0700	2.0700	1.9800	1.9800	+6.452%	5	996	-97.980%
2026-07-09	1.7100	1.8600	1.7100	1.8600	+8.140%	3	997	-97.849%
2026-07-08	1.5100	1.7500	1.5100	1.7200	+112.346%	172	995	-97.674%
2026-07-07	0.8200	0.8200	0.8100	0.8100	-7.955%	4	872	-95.062%
2026-07-06	0.8800	0.8800	0.8800	0.8800	+14.286%	1	872	-95.455%
2026-07-02	0.8700	0.8700	0.7100	0.7700	-16.304%	151	932	-94.805%
2026-07-01	0.9900	1.0900	0.9000	0.9200	+13.580%	114	932	-95.652%
2026-06-30	0.8100	0.8100	0.8100	0.8100	+8.000%	1	849	-95.062%
2026-06-29	0.7100	0.7800	0.7100	0.7500	+13.636%	7	849	-94.667%
2026-06-26	0.7600	0.7600	0.6600	0.6600	+6.452%	4	846	-93.939%
2026-06-25	0.8300	0.8300	0.6200	0.6200	-33.333%	6	845	-93.548%
2026-06-24	0.9500	0.9700	0.9300	0.9300	-18.421%	3	849	-95.699%
2026-06-23	1.1300	1.1400	1.1300	1.1400	-12.977%	6	852	-96.491%
2026-06-22	1.2900	1.4000	1.2900	1.3100	-6.429%	22	850	-96.947%
2026-06-18	1.4600	1.4600	1.4000	1.4000	-10.256%	9	833	-97.143%
2026-06-17	1.7100	1.7100	1.5600	1.5600	-15.676%	17	833	-97.436%
2026-06-16	1.8200	1.8500	1.8200	1.8500	-24.490%	3	834	-97.838%
2026-06-12	2.4500	2.4500	2.4500	2.4500	-2.390%	2	831	-98.367%
2026-06-11	2.2800	2.5100	2.2000	2.5100	-13.149%	5	831	-98.406%
2026-06-10	3.1300	3.1300	2.8900	2.8900	-16.232%	3	829	-98.616%
2026-06-09	3.6000	3.6000	3.4500	3.4500	-8.000%	28	829	-98.841%
2026-06-08	4.2000	4.2000	3.7500	3.7500	-10.714%	69	828	-98.933%
2026-06-05	4.2800	4.2800	4.2000	4.2000	-23.218%	4	798	-99.048%
2026-06-04	5.5000	5.5000	5.4700	5.4700	-2.321%	2	796	-99.269%
2026-06-03	5.6000	5.6000	5.6000	5.6000	-18.841%	6	796	-99.286%
2026-06-02	6.7000	7.9000	6.7000	6.9000	+38.000%	44	795	-99.420%
2026-06-01	4.9500	5.0000	4.7700	5.0000	+8.696%	18	787	-99.200%
2026-05-29	4.5000	4.7200	4.5000	4.6000	-9.980%	14	787	-99.130%
2026-05-28	4.9000	5.1100	4.8000	5.1100	-9.397%	9	786	-99.217%
2026-05-27	5.5500	5.6400	5.5500	5.6400	-13.893%	96	783	-99.291%
2026-05-22	6.6000	6.6000	6.5500	6.5500	+7.553%	2	815	-99.389%
2026-05-21	6.1500	6.4000	6.0900	6.0900	-22.911%	12	804	-99.343%
2026-05-20	7.9500	7.9500	7.9000	7.9000	-7.059%	10	804	-99.494%
2026-05-19	8.5000	8.5000	8.5000	8.5000	+7.595%	6	793	-99.529%
2026-05-18	7.9000	7.9000	7.9000	7.9000	-6.176%	1	793	-99.494%
2026-05-15	8.2000	9.2000	8.2000	8.4200	-27.163%	14	793	-99.525%
2026-05-14	12.8200	12.8200	11.5600	11.5600	-16.894%	3	789	-99.654%
2026-05-13	11.8500	13.9100	11.8500	13.9100	+47.196%	10	714	-99.712%
2026-05-12	9.4000	9.4500	8.7900	9.4500	-10.342%	71	714	-99.577%
2026-05-11	10.2900	10.6000	10.2900	10.5400	-16.680%	3	714	-99.620%
2026-05-08	12.6500	12.6500	12.6500	12.6500	+4.545%	10	712	-99.684%
2026-05-07	12.0500	12.1000	12.0500	12.1000	+2.979%	11	712	-99.669%
2026-05-06	11.9500	11.9500	11.7500	11.7500	+40.719%	28	711	-99.660%
2026-05-05	8.3000	8.3500	8.3000	8.3500	-4.571%	10	710	-99.521%
2026-05-04	9.4700	9.4700	8.7500	8.7500	+4.167%	102	705	-99.543%
2026-04-30	8.4000	8.4000	8.4000	8.4000	+14.286%	1	603	-99.524%
2026-04-28	7.3500	7.3500	7.3500	7.3500	-11.339%	1	602	-99.456%
2026-04-27	8.3300	8.3300	8.2900	8.2900	-2.585%	3	602	-99.517%
2026-04-24	8.5100	8.5100	8.5100	8.5100	+4.289%	2	603	-99.530%
2026-04-23	8.1000	8.1700	8.1000	8.1600	-13.191%	5	601	-99.510%
2026-04-21	9.6000	9.6000	9.4000	9.4000	-26.505%	5	602	-99.574%
2026-04-17	12.8900	13.7200	12.7900	12.7900	+9.316%	96	602	-99.687%
2026-04-16	11.4500	12.2000	11.4500	11.7000	+27.869%	80	594	-99.658%
2026-04-15	9.2000	9.2000	8.8000	9.1500	+22.000%	4	593	-99.563%
2026-04-14	7.5000	7.5000	7.5000	7.5000	+6.383%	4	589	-99.467%
2026-04-09	6.4900	7.0500	6.4900	7.0500	+5.856%	2	588	-99.433%
2026-04-08	6.6600	6.6600	6.6600	6.6600	+16.842%	1	586	-99.399%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-6.557%	25	561	-99.298%
2026-03-31	6.3200	6.3200	6.1000	6.1000	-3.175%	302	561	-99.344%
2026-03-30	6.3000	6.3000	6.3000	6.3000	-3.963%	1	299	-99.365%
2026-03-27	6.6700	6.6700	6.5000	6.5600	-7.082%	47	299	-99.390%
2026-03-26	7.4000	7.4000	7.0600	7.0600	-12.947%	22	274	-99.433%
2026-03-25	8.2900	8.2900	8.1100	8.1100	+20.864%	3	265	-99.507%
2026-03-24	6.7100	6.7100	6.7100	6.7100	-6.806%	10	263	-99.404%
2026-03-23	7.1300	7.2000	7.1300	7.2000	-0.690%	20	255	-99.444%
2026-03-19	6.6200	7.5000	6.6200	7.2500	-39.583%	45	235	-99.448%
2026-03-16	12.0000	12.0000	12.0000	12.0000	+3.359%	1	224	-99.667%
2026-03-13	11.6100	11.6100	11.6100	11.6100	+2.201%	2	224	-99.655%
2026-03-12	11.4400	11.4400	11.3600	11.3600	+14.401%	112	222	-99.648%
2026-03-09	9.9300	9.9300	9.9300	9.9300	+5.638%	1	189	-99.597%
2026-03-05	9.3500	9.9900	9.3500	9.4000	-12.150%	66	188	-99.574%
2026-03-04	11.0500	11.0500	10.7000	10.7000	-13.360%	91	138	-99.626%
2026-03-03	11.4900	12.4000	11.4900	12.3500	-11.470%	72	48	-99.676%
2026-03-02	13.9400	13.9500	13.9400	13.9500	-9.884%	34	40	-99.713%
2026-02-27	15.4800	15.4800	15.4800	15.4800	-9.843%	1	10	-99.742%
2026-02-26	17.1700	17.1700	17.1700	17.1700	-15.377%	1	9	-99.767%
2026-02-25	20.2900	20.2900	20.2900	20.2900	-7.352%	1	8	-99.803%
2026-02-20	22.1000	22.1000	21.9000	21.9000	0.000%	16	8	-99.817%