Dark

BABA20261016C160
BABA Oct 16 2026 160.00 Call (BABA261016C00160000)
option OPRA

EOD

Oct 1, 2026

0.0200-33.333%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0300	0.0200	0.0200	-33.333%	16	53,696	0.000%
2026-09-30	0.0300	0.0300	0.0200	0.0300	0.000%	18	53,700	-33.333%
2026-09-29	0.0500	0.0500	0.0200	0.0300	-40.000%	605	53,691	-33.333%
2026-09-28	0.0300	0.0500	0.0300	0.0500	0.000%	366	53,657	-60.000%
2026-09-25	0.0700	0.0800	0.0500	0.0500	-58.333%	34	53,651	-60.000%
2026-09-24	0.0700	0.1200	0.0700	0.1200	+71.429%	13	53,671	-83.333%
2026-09-23	0.1200	0.1200	0.0400	0.0700	-53.333%	1,064	53,671	-71.429%
2026-09-22	0.2200	0.2800	0.1400	0.1500	-16.667%	1,978	53,696	-86.667%
2026-09-21	0.1900	0.2200	0.1400	0.1800	+20.000%	3,411	55,389	-88.889%
2026-09-18	0.1500	0.2000	0.1300	0.1500	+36.364%	1,674	55,274	-86.667%
2026-09-17	0.0300	0.1100	0.0300	0.1100	+37.500%	67	56,246	-81.818%
2026-09-16	0.0800	0.1200	0.0800	0.0800	0.000%	69	56,229	-75.000%
2026-09-15	0.1300	0.1500	0.0800	0.0800	-20.000%	103	56,230	-75.000%
2026-09-14	0.1100	0.1300	0.0800	0.1000	+25.000%	120	56,316	-80.000%
2026-09-11	0.1200	0.1400	0.0800	0.0800	-38.462%	426	56,314	-75.000%
2026-09-10	0.1000	0.1300	0.1000	0.1300	-7.143%	219	56,658	-84.615%
2026-09-09	0.2000	0.2100	0.1400	0.1400	-39.130%	1,753	56,754	-85.714%
2026-09-08	0.2100	0.2800	0.2100	0.2300	-17.857%	412	58,438	-91.304%
2026-09-04	0.2800	0.3200	0.2700	0.2800	0.000%	573	58,352	-92.857%
2026-09-03	0.2000	0.2900	0.1200	0.2800	-3.448%	755	58,352	-92.857%
2026-09-02	0.3000	0.3300	0.2500	0.2900	-9.375%	344	58,259	-93.103%
2026-09-01	0.3500	0.4100	0.3100	0.3200	-20.000%	336	58,420	-93.750%
2026-08-31	0.5000	0.5100	0.3600	0.4000	-34.426%	121	58,287	-95.000%
2026-08-28	0.6700	0.7600	0.6000	0.6100	-6.154%	55	58,288	-96.721%
2026-08-27	0.5400	0.6600	0.5000	0.6500	-22.619%	1,026	58,303	-96.923%
2026-08-26	0.8000	0.9500	0.8000	0.8400	+12.000%	200	58,134	-97.619%
2026-08-25	0.7500	0.8600	0.6800	0.7500	-7.407%	283	58,014	-97.333%
2026-08-24	0.6500	0.9900	0.5500	0.8100	-7.955%	5,232	58,018	-97.531%
2026-08-21	0.9500	1.1800	0.7500	0.8800	-38.889%	61,990	55,042	-97.727%
2026-08-20	0.8600	1.5500	0.7900	1.4400	-20.879%	1,361	8,105	-98.611%
2026-08-19	1.6900	1.8200	1.6400	1.8200	+4.598%	322	7,380	-98.901%
2026-08-18	1.8000	1.8000	1.5500	1.7400	+30.827%	217	7,301	-98.851%
2026-08-17	1.6000	1.6000	1.3000	1.3300	+8.130%	63	7,257	-98.496%
2026-08-14	1.2300	1.4100	1.2300	1.2300	+3.361%	222	7,198	-98.374%
2026-08-13	1.4000	1.4000	1.1000	1.1900	-23.718%	5,512	6,999	-98.319%
2026-08-12	1.5600	1.7100	1.3200	1.5600	-17.021%	101	4,019	-98.718%
2026-08-11	2.1700	2.2000	1.8700	1.8800	-32.857%	81	3,999	-98.936%
2026-08-10	2.0000	2.9500	2.0000	2.8000	+14.754%	2,097	3,976	-99.286%
2026-08-07	2.1000	2.5000	1.9700	2.4400	+15.640%	250	1,974	-99.180%
2026-08-06	2.2500	2.3000	1.9900	2.1100	-17.578%	34	1,907	-99.052%
2026-08-05	3.0000	3.0000	2.5100	2.5600	-13.514%	46	1,910	-99.219%
2026-08-04	2.3200	3.0000	2.3200	2.9600	+11.278%	117	1,896	-99.324%
2026-08-03	2.2500	3.0500	2.2500	2.6600	+43.784%	469	1,821	-99.248%
2026-07-31	1.4700	2.0000	1.4700	1.8500	+54.167%	160	1,433	-98.919%
2026-07-30	0.9800	1.2000	0.9800	1.2000	-15.493%	90	1,435	-98.333%
2026-07-29	1.2900	2.4100	1.2900	1.4200	+10.938%	21	1,359	-98.592%
2026-07-28	1.2800	1.3300	1.2800	1.2800	-1.538%	11	1,343	-98.438%
2026-07-27	1.1900	1.3000	1.1000	1.3000	+20.370%	127	1,342	-98.462%
2026-07-24	1.1900	1.1900	1.0800	1.0800	-20.588%	67	1,341	-98.148%
2026-07-23	1.4400	1.4500	1.3600	1.3600	-20.468%	27	1,291	-98.529%
2026-07-22	1.6500	1.7100	1.6500	1.7100	-8.556%	56	1,290	-98.830%
2026-07-21	1.9500	1.9900	1.8500	1.8700	-16.889%	152	1,314	-98.930%
2026-07-20	1.8300	2.5000	1.7600	2.2500	+53.061%	888	1,277	-99.111%
2026-07-17	1.5700	1.6100	1.4400	1.4700	-18.333%	269	752	-98.639%
2026-07-16	1.8300	1.9200	1.8000	1.8000	-3.226%	92	779	-98.889%
2026-07-15	2.1000	2.6000	1.8600	1.8600	+31.915%	130	783	-98.925%
2026-07-14	1.4100	1.4100	1.4100	1.4100	-7.843%	10	798	-98.582%
2026-07-13	1.6500	1.6500	1.5300	1.5300	-2.548%	52	788	-98.693%
2026-07-10	1.8100	1.9000	1.5100	1.5700	+6.803%	66	837	-98.726%
2026-07-09	1.4600	1.5700	1.4600	1.4700	+0.685%	5	824	-98.639%
2026-07-08	1.1500	1.5300	1.1500	1.4600	+114.706%	78	824	-98.630%
2026-07-07	0.7000	0.7000	0.6500	0.6800	+1.493%	6	861	-97.059%
2026-07-06	0.6600	0.6900	0.6600	0.6700	+3.077%	64	862	-97.015%
2026-07-02	0.6900	0.6900	0.6300	0.6500	-19.753%	7	809	-96.923%
2026-07-01	0.6500	0.8100	0.6500	0.8100	+20.896%	7	809	-97.531%
2026-06-30	0.5700	0.7800	0.5700	0.6700	-4.286%	42	812	-97.015%
2026-06-29	0.7000	0.7000	0.7000	0.7000	+14.754%	1	832	-97.143%
2026-06-26	0.6400	0.6900	0.6100	0.6100	+3.390%	3	833	-96.721%
2026-06-25	0.6700	0.6700	0.5900	0.5900	-21.333%	5	832	-96.610%
2026-06-24	0.8200	0.8300	0.7500	0.7500	-23.469%	17	829	-97.333%
2026-06-23	1.0400	1.0400	0.9300	0.9800	-12.500%	139	837	-97.959%
2026-06-22	1.1500	1.2000	1.1000	1.1200	-10.400%	94	816	-98.214%
2026-06-18	1.1500	1.2500	1.1500	1.2500	-3.846%	34	770	-98.400%
2026-06-17	1.4700	1.6100	1.3000	1.3000	-19.753%	330	770	-98.462%
2026-06-16	1.7500	1.7500	1.4900	1.6200	-18.182%	178	544	-98.765%
2026-06-15	2.2300	2.2300	1.9800	1.9800	-10.000%	3	467	-98.990%
2026-06-11	1.9600	2.2000	1.8500	2.2000	-8.333%	45	468	-99.091%
2026-06-10	2.5500	2.5500	2.4000	2.4000	-20.000%	48	447	-99.167%
2026-06-09	3.4000	3.4000	2.8900	3.0000	-7.407%	24	431	-99.333%
2026-06-08	3.4000	3.4000	3.2000	3.2400	-7.163%	4	432	-99.383%
2026-06-05	4.1200	4.1200	3.4900	3.4900	-20.682%	29	431	-99.427%
2026-06-04	5.0000	5.0000	4.3000	4.4000	-8.333%	23	451	-99.545%
2026-06-03	5.1500	5.1500	4.8000	4.8000	-20.000%	14	448	-99.583%
2026-06-02	6.4000	6.4000	6.0000	6.0000	+39.535%	4	439	-99.667%
2026-06-01	3.8900	4.3000	3.8900	4.3000	+11.688%	33	443	-99.535%
2026-05-29	4.1500	4.1500	3.8500	3.8500	-10.465%	59	424	-99.481%
2026-05-28	4.1800	4.3000	4.0500	4.3000	-12.602%	8	427	-99.535%
2026-05-27	4.7500	5.0500	4.7000	4.9200	-10.219%	25	426	-99.593%
2026-05-26	5.3000	5.4800	5.3000	5.4800	-0.904%	11	412	-99.635%
2026-05-22	5.0700	5.6500	5.0700	5.5300	-4.655%	40	367	-99.638%
2026-05-21	5.2000	5.8000	5.2000	5.8000	-14.074%	13	363	-99.655%
2026-05-20	6.9500	7.0100	6.7500	6.7500	-10.000%	21	363	-99.704%
2026-05-19	7.5600	7.8000	7.5000	7.5000	+4.749%	42	419	-99.733%
2026-05-18	7.3000	7.3000	7.0200	7.1600	+8.157%	42	419	-99.721%
2026-05-15	7.7500	7.7500	6.6000	6.6200	-35.728%	76	419	-99.698%
2026-05-14	9.9800	12.0500	9.2800	10.3000	-19.216%	140	416	-99.806%
2026-05-13	7.2600	13.0300	7.2600	12.7500	+55.488%	162	222	-99.843%
2026-05-12	7.9000	8.2000	7.5000	8.2000	-5.530%	24	222	-99.756%
2026-05-11	8.9000	8.9000	8.6100	8.6800	-13.200%	14	222	-99.770%
2026-05-08	11.6500	11.9500	10.0000	10.0000	-2.818%	10	221	-99.800%
2026-05-07	11.3000	11.7000	10.2000	10.2900	-2.649%	81	214	-99.806%
2026-05-06	8.4000	11.1500	8.4000	10.5700	+44.795%	218	171	-99.811%
2026-05-05	7.5000	7.5000	7.2000	7.3000	-7.595%	46	248	-99.726%
2026-05-04	8.0000	8.2500	7.9000	7.9000	+12.057%	8	262	-99.747%
2026-05-01	7.1100	7.1100	6.9500	7.0500	+3.676%	3	260	-99.716%
2026-04-30	6.1500	6.8600	6.1500	6.8000	+4.294%	13	260	-99.706%
2026-04-28	6.1800	6.5200	6.1800	6.5200	-8.811%	13	267	-99.693%
2026-04-27	7.8500	7.8500	7.1500	7.1500	-15.083%	3	268	-99.720%
2026-04-24	7.6200	8.5500	7.6200	8.4200	+19.433%	15	268	-99.762%
2026-04-23	7.0300	7.0500	7.0300	7.0500	-17.544%	2	257	-99.716%
2026-04-22	8.9000	8.9000	8.5500	8.5500	+3.012%	27	256	-99.766%
2026-04-21	8.4300	8.4300	8.3000	8.3000	-19.417%	2	273	-99.759%
2026-04-20	10.6000	10.6000	10.3000	10.3000	-9.091%	20	273	-99.806%
2026-04-17	11.2600	11.7000	11.2500	11.3300	+10.537%	131	273	-99.823%
2026-04-16	10.4300	11.2500	10.2500	10.2500	+33.117%	39	347	-99.805%
2026-04-15	7.7000	7.7000	7.7000	7.7000	+9.220%	1	325	-99.740%
2026-04-14	5.8000	7.4400	5.8000	7.0500	+13.710%	20	325	-99.716%
2026-04-10	6.2000	6.2000	6.2000	6.2000	+7.826%	13	307	-99.677%
2026-04-08	6.5000	6.5000	5.6000	5.7500	+30.682%	8	314	-99.652%
2026-04-07	4.7500	4.7500	4.4000	4.4000	-12.871%	5	315	-99.545%
2026-04-06	5.1000	5.1000	5.0500	5.0500	+2.020%	4	317	-99.604%
2026-04-02	4.9000	5.0300	4.9000	4.9500	-19.250%	5	309	-99.596%
2026-04-01	6.1300	6.1300	6.1300	6.1300	+2.167%	1	309	-99.674%
2026-03-31	5.2500	6.0000	5.2500	6.0000	+10.092%	5	309	-99.667%
2026-03-30	5.4200	5.7000	5.4200	5.4500	0.000%	10	308	-99.633%
2026-03-27	5.7000	5.7000	5.4000	5.4500	-9.917%	5	298	-99.633%
2026-03-24	5.9000	6.0500	5.9000	6.0500	-4.120%	7	295	-99.669%
2026-03-23	6.2000	6.5500	5.7500	6.3100	+13.899%	135	288	-99.683%
2026-03-20	6.1500	6.1500	5.5400	5.5400	-15.420%	12	176	-99.639%
2026-03-19	5.8600	6.5500	5.8500	6.5500	-34.500%	4	168	-99.695%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-2.153%	1	167	-99.800%
2026-03-17	10.2000	10.2200	10.1500	10.2200	-3.857%	22	168	-99.804%
2026-03-16	11.3000	11.3000	10.6300	10.6300	+3.304%	7	157	-99.812%
2026-03-13	10.4900	10.4900	10.2900	10.2900	+16.271%	4	153	-99.806%
2026-03-09	8.3000	8.9000	8.1500	8.8500	-2.210%	223	151	-99.774%
2026-03-06	8.7600	9.0500	8.7600	9.0500	+11.043%	5	63	-99.779%
2026-03-05	8.6100	8.6100	8.1500	8.1500	-16.837%	34	61	-99.755%
2026-03-04	9.8000	9.8000	9.8000	9.8000	-5.131%	1	28	-99.796%
2026-03-03	10.3300	10.3300	10.3300	10.3300	-19.171%	3	27	-99.806%
2026-03-02	12.6000	12.9400	12.5500	12.7800	-17.067%	44	27	-99.844%
2026-02-26	15.4100	15.4100	15.4100	15.4100	-19.530%	5	10	-99.870%
2026-02-24	19.1500	19.1500	19.1500	19.1500	0.000%	5	5	-99.896%