Dark

BABA20261016C165
BABA Oct 16 2026 165.00 Call (BABA261016C00165000)
option OPRA

EOD

Sep 30, 2026

0.0700+133.333%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0700	0.0700	0.0700	+133.333%	2	1,731	0.000%
2026-09-29	0.0400	0.0400	0.0300	0.0300	+200.000%	12	1,733	+133.333%
2026-09-28	0.0500	0.0500	0.0100	0.0100	-80.000%	10	1,733	+600.000%
2026-09-25	0.0800	0.0800	0.0500	0.0500	-16.667%	3	1,732	+40.000%
2026-09-24	0.0600	0.0600	0.0600	0.0600	-33.333%	6	1,734	+16.667%
2026-09-23	0.1000	0.1000	0.0900	0.0900	-10.000%	10	1,734	-22.222%
2026-09-22	0.1300	0.1300	0.1000	0.1000	-33.333%	7	1,735	-30.000%
2026-09-21	0.1400	0.1500	0.1200	0.1500	+7.143%	57	1,735	-53.333%
2026-09-18	0.0500	0.1600	0.0500	0.1400	+55.556%	27	1,746	-50.000%
2026-09-17	0.1300	0.1300	0.0900	0.0900	+28.571%	2	1,734	-22.222%
2026-09-16	0.0700	0.0700	0.0700	0.0700	-12.500%	3	1,734	0.000%
2026-09-15	0.1300	0.1300	0.0800	0.0800	0.000%	3	1,733	-12.500%
2026-09-14	0.0900	0.1000	0.0600	0.0800	0.000%	15	1,732	-12.500%
2026-09-11	0.0900	0.1300	0.0600	0.0800	-27.273%	1,524	1,733	-12.500%
2026-09-10	0.0700	0.1100	0.0700	0.1100	-45.000%	2	2,803	-36.364%
2026-09-08	0.2000	0.2100	0.2000	0.2000	0.000%	11	2,803	-65.000%
2026-09-03	0.3800	0.3800	0.2000	0.2000	-9.091%	11	2,795	-65.000%
2026-09-02	0.2200	0.2200	0.2100	0.2200	-8.333%	14	2,800	-68.182%
2026-09-01	0.2900	0.2900	0.2400	0.2400	-22.581%	91	2,790	-70.833%
2026-08-31	0.3600	0.3600	0.3100	0.3100	-34.043%	8	2,792	-77.419%
2026-08-28	0.5200	0.5600	0.4700	0.4700	+4.444%	34	2,791	-85.106%
2026-08-27	0.5100	0.5100	0.4500	0.4500	-29.688%	605	2,791	-84.444%
2026-08-26	0.6400	0.6400	0.6400	0.6400	+6.667%	118	2,221	-89.063%
2026-08-25	0.6100	0.6500	0.5900	0.6000	-4.762%	40	2,104	-88.333%
2026-08-24	0.5600	0.7700	0.5600	0.6300	-7.353%	117	2,116	-88.889%
2026-08-21	0.6800	0.8300	0.5700	0.6800	-42.857%	356	2,124	-89.706%
2026-08-20	0.7000	1.2100	0.6900	1.1900	-13.139%	145	2,245	-94.118%
2026-08-19	1.2500	1.3700	1.2500	1.3700	+3.008%	16	2,221	-94.891%
2026-08-18	1.4100	1.4100	1.2400	1.3300	+35.714%	168	2,206	-94.737%
2026-08-17	0.9800	1.1000	0.9800	0.9800	0.000%	13	2,104	-92.857%
2026-08-14	1.1400	1.1400	0.9800	0.9800	+18.072%	791	2,095	-92.857%
2026-08-13	0.9000	0.9000	0.8300	0.8300	-28.448%	3	1,334	-91.566%
2026-08-12	1.2000	1.2000	1.1200	1.1600	-24.675%	5	1,334	-93.966%
2026-08-11	1.7800	1.7800	1.5100	1.5400	-32.456%	904	1,334	-95.455%
2026-08-10	2.0000	2.2800	2.0000	2.2800	+31.034%	30	637	-96.930%
2026-08-07	1.7400	1.7400	1.7400	1.7400	+9.434%	1	638	-95.977%
2026-08-06	1.7300	1.7400	1.5800	1.5900	-23.188%	6	639	-95.597%
2026-08-05	2.3800	2.3800	2.0000	2.0700	-11.915%	12	643	-96.618%
2026-08-04	1.9500	2.4200	1.9500	2.3500	+10.329%	106	635	-97.021%
2026-08-03	1.9900	2.5600	1.8100	2.1300	+42.000%	182	588	-96.714%
2026-07-31	1.4900	1.5000	1.4900	1.5000	+92.308%	9	532	-95.333%
2026-07-30	0.8000	0.8000	0.7800	0.7800	-30.973%	3	524	-91.026%
2026-07-29	1.1000	1.1300	1.1000	1.1300	+15.306%	81	525	-93.805%
2026-07-28	1.0900	1.0900	0.9800	0.9800	-17.647%	3	494	-92.857%
2026-07-23	1.3000	1.3400	1.1900	1.1900	-10.526%	132	492	-94.118%
2026-07-22	1.3300	1.3300	1.3300	1.3300	-14.744%	10	464	-94.737%
2026-07-21	1.5600	1.5600	1.5600	1.5600	-8.235%	2	474	-95.513%
2026-07-20	1.7000	1.7000	1.7000	1.7000	+32.813%	1	474	-95.882%
2026-07-17	1.3100	1.3100	1.2300	1.2800	-24.706%	71	473	-94.531%
2026-07-16	1.6200	1.7000	1.6200	1.7000	-13.706%	2	470	-95.882%
2026-07-15	1.9500	1.9700	1.9500	1.9700	+58.871%	11	470	-96.447%
2026-07-13	1.2400	1.2400	1.2400	1.2400	-4.615%	3	469	-94.355%
2026-07-10	1.4600	1.4600	1.3000	1.3000	+5.691%	6	466	-94.615%
2026-07-09	1.2900	1.3400	1.2300	1.2300	-1.600%	41	467	-94.309%
2026-07-08	1.2000	1.2500	1.2000	1.2500	+131.481%	3	443	-94.400%
2026-07-02	0.5700	0.5700	0.5400	0.5400	-10.000%	52	394	-87.037%
2026-06-30	0.5500	0.6000	0.5500	0.6000	+1.695%	9	394	-88.333%
2026-06-29	0.5900	0.5900	0.5900	0.5900	+9.259%	11	388	-88.136%
2026-06-26	0.5400	0.5400	0.5400	0.5400	+5.882%	10	387	-87.037%
2026-06-25	0.5400	0.5400	0.5100	0.5100	-21.538%	19	377	-86.275%
2026-06-24	0.7000	0.7200	0.6500	0.6500	-19.753%	26	376	-89.231%
2026-06-23	0.7800	0.8800	0.7800	0.8100	-14.737%	98	372	-91.358%
2026-06-22	1.0000	1.0000	0.9100	0.9500	-9.524%	22	379	-92.632%
2026-06-18	0.9700	1.0800	0.9700	1.0500	-3.670%	19	376	-93.333%
2026-06-17	1.2800	1.2800	1.0900	1.0900	-14.844%	2	376	-93.578%
2026-06-16	1.3500	1.3500	1.2800	1.2800	-25.581%	496	376	-94.531%
2026-06-15	1.7500	1.7500	1.7200	1.7200	-1.714%	3	818	-95.930%
2026-06-12	1.6800	1.7700	1.6800	1.7500	+1.156%	12	818	-96.000%
2026-06-11	1.6000	1.7300	1.6000	1.7300	-16.019%	5	808	-95.954%
2026-06-10	2.0700	2.0700	2.0600	2.0600	-31.333%	4	811	-96.602%
2026-06-08	3.0000	3.0000	3.0000	3.0000	+1.695%	1	813	-97.667%
2026-06-05	2.9900	2.9900	2.9500	2.9500	-28.916%	4	813	-97.627%
2026-06-03	4.1500	4.1500	4.1500	4.1500	-20.952%	1	813	-98.313%
2026-06-02	4.9000	6.0000	4.9000	5.2500	+41.892%	20	812	-98.667%
2026-06-01	3.7000	3.7000	3.7000	3.7000	+10.448%	1	817	-98.108%
2026-05-29	3.3700	3.4800	3.2700	3.3500	-9.946%	13	817	-97.910%
2026-05-28	3.5000	3.7200	3.5000	3.7200	-8.148%	9	813	-98.118%
2026-05-27	4.0000	4.3000	4.0000	4.0500	-14.737%	7	816	-98.272%
2026-05-26	4.7500	4.7500	4.7500	4.7500	-3.061%	1	820	-98.526%
2026-05-22	4.8600	4.9000	4.7700	4.9000	-3.733%	9	820	-98.571%
2026-05-21	4.7600	5.1200	4.7600	5.0900	-16.557%	9	824	-98.625%
2026-05-20	5.7800	6.1000	5.7500	6.1000	-2.711%	62	824	-98.852%
2026-05-19	6.4000	6.4700	6.2700	6.2700	+9.043%	28	890	-98.884%
2026-05-18	6.1500	6.1500	5.7500	5.7500	+0.349%	5	890	-98.783%
2026-05-15	6.3200	6.3800	5.7000	5.7300	-34.886%	41	890	-98.778%
2026-05-14	9.4500	10.2500	7.8500	8.8000	-23.478%	50	885	-99.205%
2026-05-13	5.6700	11.5000	5.6700	11.5000	+58.621%	133	866	-99.391%
2026-05-12	7.2900	7.3000	7.2500	7.2500	-4.605%	10	866	-99.034%
2026-05-11	8.2500	8.2500	7.6000	7.6000	-15.556%	45	866	-99.079%
2026-05-08	9.6000	9.6000	8.8200	9.0000	-4.762%	46	821	-99.222%
2026-05-07	9.3500	9.5500	9.2000	9.4500	+2.717%	76	790	-99.259%
2026-05-06	8.9000	9.5500	8.9000	9.2000	+44.882%	175	752	-99.239%
2026-05-05	6.6500	6.7700	6.3500	6.3500	-6.618%	664	777	-98.898%
2026-05-04	6.6000	7.4500	6.6000	6.8000	+10.569%	89	477	-98.971%
2026-05-01	5.8500	6.1500	5.8500	6.1500	+0.490%	9	450	-98.862%
2026-04-30	5.3900	6.1200	5.3900	6.1200	+7.368%	11	450	-98.856%
2026-04-29	5.7500	5.8000	5.7000	5.7000	-2.730%	64	459	-98.772%
2026-04-23	6.8000	6.8000	5.8600	5.8600	-22.895%	10	466	-98.805%
2026-04-22	7.6000	7.6000	7.6000	7.6000	-17.031%	1	466	-99.079%
2026-04-20	8.7000	9.3200	8.7000	9.1600	-7.475%	29	465	-99.236%
2026-04-17	10.4500	10.6700	9.9000	9.9000	+10.122%	3	456	-99.293%
2026-04-16	8.0500	9.5200	7.9000	8.9900	+29.353%	473	455	-99.221%
2026-04-15	6.9500	6.9500	6.9500	6.9500	+13.934%	1	573	-98.993%
2026-04-14	6.1000	6.1000	6.1000	6.1000	+20.792%	2	572	-98.852%
2026-04-13	4.9000	5.0500	4.9000	5.0500	-3.810%	31	570	-98.614%
2026-04-10	5.2500	5.2500	5.2500	5.2500	+0.962%	1	569	-98.667%
2026-04-09	5.2000	5.2000	5.2000	5.2000	+8.333%	1	569	-98.654%
2026-04-08	4.9500	5.0000	4.8000	4.8000	+14.286%	5	568	-98.542%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-4.545%	30	568	-98.333%
2026-04-06	4.4000	4.4000	4.4000	4.4000	+2.326%	2	538	-98.409%
2026-04-02	4.1900	4.3000	4.1900	4.3000	-14.513%	32	504	-98.372%
2026-03-31	4.7000	5.0300	4.7000	5.0300	+7.021%	6	504	-98.608%
2026-03-30	4.7000	5.0000	4.6500	4.7000	-0.844%	73	505	-98.511%
2026-03-27	4.7500	5.0000	4.7000	4.7400	-9.714%	108	467	-98.523%
2026-03-26	5.5000	5.5000	5.1000	5.2500	-19.231%	5	368	-98.667%
2026-03-25	5.7500	6.6000	5.7500	6.5000	+30.000%	20	369	-98.923%
2026-03-24	5.1000	5.1000	5.0000	5.0000	-8.257%	106	374	-98.600%
2026-03-23	5.4500	5.5000	5.4500	5.4500	+12.603%	9	457	-98.716%
2026-03-20	5.4000	5.4300	4.8000	4.8400	-14.184%	101	452	-98.554%
2026-03-19	4.9500	6.0000	4.9200	5.6400	-37.680%	240	371	-98.759%
2026-03-17	9.4500	9.4500	9.0500	9.0500	-1.093%	23	155	-99.227%
2026-03-16	9.9500	10.0000	9.1500	9.1500	+0.549%	8	147	-99.235%
2026-03-13	9.6000	9.6500	9.0500	9.1000	-0.546%	30	155	-99.231%
2026-03-11	9.5000	9.5000	9.1500	9.1500	+13.665%	8	133	-99.235%
2026-03-09	7.2000	8.0500	7.2000	8.0500	+11.034%	44	125	-99.130%
2026-03-05	7.2500	7.2500	7.2500	7.2500	-13.690%	40	84	-99.034%
2026-03-04	8.4000	8.4000	8.4000	8.4000	-10.638%	40	124	-99.167%
2026-03-03	9.0500	9.4000	9.0500	9.4000	-16.071%	60	84	-99.255%
2026-03-02	11.0700	11.2500	11.0700	11.2000	-17.343%	60	45	-99.375%
2026-02-26	13.5500	13.5500	13.5500	13.5500	-20.760%	2	6	-99.483%
2026-02-24	17.1000	17.1000	17.1000	17.1000	+2.334%	1	4	-99.591%
2026-02-20	16.7100	16.7100	16.7100	16.7100	0.000%	3	3	-99.581%