Dark

BABA20261016C170
BABA Oct 16 2026 170.00 Call (BABA261016C00170000)
option OPRA

EOD

Oct 1, 2026

0.0700+40.000%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1300	0.1300	0.0700	0.0700	+40.000%	7	6,836	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	+400.000%	8	6,835	+40.000%
2026-09-29	0.0700	0.0700	0.0100	0.0100	-75.000%	3	6,827	+600.000%
2026-09-28	0.1000	0.1000	0.0200	0.0400	+100.000%	24	6,826	+75.000%
2026-09-25	0.0700	0.0700	0.0200	0.0200	-33.333%	6	6,829	+250.000%
2026-09-23	0.0600	0.0600	0.0300	0.0300	-62.500%	212	6,829	+133.333%
2026-09-22	0.1500	0.1500	0.0700	0.0800	-20.000%	484	6,825	-12.500%
2026-09-21	0.1000	0.1200	0.0900	0.1000	0.000%	37	6,642	-30.000%
2026-09-18	0.1100	0.1100	0.1000	0.1000	+42.857%	45	6,627	-30.000%
2026-09-16	0.1300	0.1300	0.0300	0.0700	+250.000%	24	6,663	0.000%
2026-09-15	0.1400	0.1400	0.0200	0.0200	-75.000%	7	6,668	+250.000%
2026-09-14	0.1000	0.1000	0.0400	0.0800	+14.286%	10	6,670	-12.500%
2026-09-11	0.1000	0.1200	0.0500	0.0700	0.000%	216	6,670	0.000%
2026-09-10	0.0700	0.0700	0.0700	0.0700	-12.500%	201	6,654	0.000%
2026-09-09	0.1300	0.1300	0.0800	0.0800	-46.667%	64	6,455	-12.500%
2026-09-08	0.1600	0.1600	0.1500	0.1500	-16.667%	221	6,444	-53.333%
2026-09-04	0.1500	0.1800	0.1400	0.1800	+5.882%	257	6,006	-61.111%
2026-09-02	0.1700	0.1700	0.1600	0.1700	-15.000%	4	6,006	-58.824%
2026-09-01	0.2000	0.2100	0.2000	0.2000	-16.667%	31	6,005	-65.000%
2026-08-31	0.3000	0.3000	0.2400	0.2400	-33.333%	242	5,997	-70.833%
2026-08-28	0.4500	0.4500	0.3600	0.3600	-16.279%	60	5,936	-80.556%
2026-08-27	0.4000	0.4500	0.3200	0.4300	-17.308%	2,636	5,898	-83.721%
2026-08-26	0.4800	0.5800	0.4800	0.5200	+6.122%	33	4,493	-86.538%
2026-08-25	0.4500	0.5000	0.4500	0.4900	-10.909%	26	4,487	-85.714%
2026-08-24	0.4300	0.6200	0.4000	0.5500	-3.509%	137	4,476	-87.273%
2026-08-21	0.5200	0.7600	0.4700	0.5700	-30.488%	1,904	4,443	-87.719%
2026-08-20	0.4100	0.9200	0.4100	0.8200	-16.327%	162	3,521	-91.463%
2026-08-19	1.0200	1.0800	0.9800	0.9800	-2.000%	64	3,542	-92.857%
2026-08-18	1.0000	1.0100	0.8600	1.0000	+25.000%	67	3,526	-93.000%
2026-08-17	0.8100	0.8300	0.8000	0.8000	0.000%	8	3,559	-91.250%
2026-08-14	0.8800	0.8800	0.7900	0.8000	+11.111%	781	3,557	-91.250%
2026-08-13	0.7200	0.7200	0.6900	0.7200	-20.879%	22	3,882	-90.278%
2026-08-12	0.9400	1.0000	0.8500	0.9100	-22.881%	39	3,871	-92.308%
2026-08-11	1.3700	1.3700	1.1800	1.1800	-35.519%	442	3,856	-94.068%
2026-08-10	1.4300	1.8900	1.4300	1.8300	+22.819%	46	3,505	-96.175%
2026-08-07	1.3200	1.5400	1.3200	1.4900	+15.504%	19	3,478	-95.302%
2026-08-06	1.4700	1.4700	1.2900	1.2900	-21.818%	1,083	3,471	-94.574%
2026-08-05	2.0000	2.0000	1.6300	1.6500	-12.698%	29	3,766	-95.758%
2026-08-04	1.6700	1.9100	1.5600	1.8900	+9.884%	772	3,754	-96.296%
2026-08-03	1.5500	1.9600	1.5500	1.7200	+45.763%	89	2,993	-95.930%
2026-07-31	1.0500	1.2700	1.0500	1.1800	+47.500%	41	2,971	-94.068%
2026-07-30	0.7000	0.8500	0.7000	0.8000	0.000%	26	2,946	-91.250%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-4.762%	2	2,930	-91.250%
2026-07-28	0.8400	0.8400	0.8400	0.8400	-1.176%	2	2,928	-91.667%
2026-07-27	0.8200	0.8500	0.8200	0.8500	+6.250%	18	2,926	-91.765%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-20.000%	2	2,908	-91.250%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-13.793%	1	2,906	-93.000%
2026-07-22	1.1000	1.1600	1.1000	1.1600	-7.937%	51	2,906	-93.966%
2026-07-21	1.2600	1.2600	1.2600	1.2600	-18.710%	1	2,907	-94.444%
2026-07-20	1.1200	1.7000	1.1200	1.5500	+53.465%	20	2,906	-95.484%
2026-07-17	0.9800	1.1000	0.9800	1.0100	-19.200%	77	2,904	-93.069%
2026-07-16	1.4200	1.4200	1.2400	1.2500	-0.794%	126	2,902	-94.400%
2026-07-15	1.4500	1.8000	1.2600	1.2600	+27.273%	223	2,900	-94.444%
2026-07-14	1.0200	1.0200	0.9900	0.9900	-3.883%	4	2,926	-92.929%
2026-07-13	1.1800	1.2500	1.0300	1.0300	-5.505%	3	2,926	-93.204%
2026-07-10	1.3000	1.3200	1.0800	1.0900	-1.802%	40	2,925	-93.578%
2026-07-09	1.0500	1.1500	1.0500	1.1100	+2.778%	84	2,951	-93.694%
2026-07-08	1.0000	1.1000	1.0000	1.0800	+129.787%	69	3,022	-93.519%
2026-07-07	0.4700	0.4700	0.4700	0.4700	+4.444%	1	3,013	-85.106%
2026-07-02	0.4800	0.4800	0.4500	0.4500	-22.414%	12	3,014	-84.444%
2026-07-01	0.5000	0.6200	0.5000	0.5800	+16.000%	125	3,014	-87.931%
2026-06-30	0.5100	0.5100	0.5000	0.5000	+31.579%	6	3,039	-86.000%
2026-06-29	0.4700	0.5100	0.3800	0.3800	-22.449%	306	3,038	-81.579%
2026-06-26	0.4100	0.5000	0.4100	0.4900	+16.667%	15	2,985	-85.714%
2026-06-25	0.5600	0.5600	0.4200	0.4200	-22.222%	21	2,985	-83.333%
2026-06-24	0.6200	0.6200	0.5300	0.5400	-22.857%	87	3,003	-87.037%
2026-06-23	0.6600	0.7000	0.6600	0.7000	-14.634%	63	3,006	-90.000%
2026-06-22	0.8100	0.8300	0.8100	0.8200	-18.000%	26	3,006	-91.463%
2026-06-18	0.7700	1.0000	0.7700	1.0000	+11.111%	1,568	3,013	-93.000%
2026-06-17	1.0400	1.0400	0.9000	0.9000	-22.414%	8	3,013	-92.222%
2026-06-16	1.2500	1.2500	1.0800	1.1600	-20.000%	70	3,010	-93.966%
2026-06-15	1.5700	1.5700	1.4500	1.4500	-5.844%	7	2,998	-95.172%
2026-06-12	1.4600	1.5400	1.4600	1.5400	-7.784%	3	2,995	-95.455%
2026-06-11	1.4300	1.6700	1.4000	1.6700	-7.222%	89	2,994	-95.808%
2026-06-10	1.9700	1.9700	1.7800	1.8000	-19.643%	72	2,912	-96.111%
2026-06-09	2.4800	2.4800	2.1700	2.2400	-6.667%	22	2,890	-96.875%
2026-06-08	2.5300	2.5300	2.4000	2.4000	-2.439%	23	2,888	-97.083%
2026-06-05	3.0000	3.0000	2.4600	2.4600	-24.308%	2	2,867	-97.154%
2026-06-04	3.3000	3.3000	3.2500	3.2500	-12.162%	3	2,868	-97.846%
2026-06-03	3.7000	3.9700	3.7000	3.7000	-19.565%	3	2,866	-98.108%
2026-06-02	4.1700	4.7500	4.1700	4.6000	+41.538%	52	2,865	-98.478%
2026-06-01	3.0000	3.2500	3.0000	3.2500	+14.035%	4	2,866	-97.846%
2026-05-29	2.8800	2.9700	2.8500	2.8500	-13.636%	21	2,863	-97.544%
2026-05-28	3.2000	3.3000	3.2000	3.3000	-5.714%	5	2,844	-97.879%
2026-05-27	3.7000	3.7000	3.4600	3.5000	-12.500%	41	2,840	-98.000%
2026-05-26	4.0500	4.0800	4.0000	4.0000	-4.988%	39	2,857	-98.250%
2026-05-22	4.0500	4.2500	4.0500	4.2100	-6.444%	25	2,845	-98.337%
2026-05-21	4.1000	4.5000	3.8000	4.5000	-12.451%	21	2,829	-98.444%
2026-05-20	5.2000	5.2000	5.1400	5.1400	-8.214%	3	2,829	-98.638%
2026-05-19	5.6000	5.6000	5.5600	5.6000	+12.000%	17	2,791	-98.750%
2026-05-18	5.3000	5.3000	5.0000	5.0000	0.000%	59	2,791	-98.600%
2026-05-15	5.9000	5.9000	5.0000	5.0000	-36.306%	63	2,791	-98.600%
2026-05-14	9.5000	9.5000	7.1000	7.8500	-20.787%	45	2,795	-99.108%
2026-05-13	5.0200	9.9800	5.0200	9.9100	+54.844%	80	2,762	-99.294%
2026-05-12	6.2000	6.4000	6.1300	6.4000	-8.571%	10	2,762	-98.906%
2026-05-11	7.0000	7.0000	7.0000	7.0000	-14.110%	1	2,762	-99.000%
2026-05-08	8.6000	8.6000	8.1500	8.1500	-2.512%	19	2,761	-99.141%
2026-05-07	8.5000	8.9500	8.3000	8.3600	+4.500%	145	2,754	-99.163%
2026-05-06	7.1200	8.4000	7.0500	8.0000	+36.286%	3,462	2,998	-99.125%
2026-05-04	6.3000	6.3000	5.8700	5.8700	+9.720%	4	169	-98.807%
2026-05-01	5.3500	5.3500	5.3500	5.3500	+7.646%	4	167	-98.692%
2026-04-30	4.6000	5.1500	4.6000	4.9700	-0.600%	12	167	-98.592%
2026-04-29	5.0000	5.0000	5.0000	5.0000	-7.919%	46	157	-98.600%
2026-04-27	5.4300	5.4300	5.4300	5.4300	-16.462%	3	181	-98.711%
2026-04-24	6.5000	6.5000	6.5000	6.5000	+30.000%	1	179	-98.923%
2026-04-23	5.6000	5.6000	5.0000	5.0000	-22.481%	2	178	-98.600%
2026-04-22	6.7000	6.7700	6.4500	6.4500	-2.273%	21	177	-98.915%
2026-04-21	7.0000	7.0000	6.5000	6.6000	-14.286%	32	151	-98.939%
2026-04-20	8.0000	8.0000	7.6500	7.7000	-9.942%	60	151	-99.091%
2026-04-17	8.2500	9.3000	8.2500	8.5500	+8.228%	29	126	-99.181%
2026-04-16	8.0700	8.4900	7.9000	7.9000	+39.330%	48	140	-99.114%
2026-04-15	5.5300	5.6700	5.5300	5.6700	+6.981%	2	109	-98.765%
2026-04-14	4.9000	5.7000	4.9000	5.3000	+27.711%	43	110	-98.679%
2026-04-13	4.1500	4.1500	4.0500	4.1500	-8.791%	7	99	-98.313%
2026-04-10	5.0000	5.0000	4.5500	4.5500	+7.059%	15	98	-98.462%
2026-04-08	4.1000	4.2500	4.1000	4.2500	+15.804%	3	88	-98.353%
2026-04-06	4.0000	4.0000	3.6700	3.6700	-2.133%	3	88	-98.093%
2026-04-02	3.6500	3.7500	3.6500	3.7500	-7.407%	18	69	-98.133%
2026-04-01	4.0500	4.0500	4.0500	4.0500	-5.374%	1	69	-98.272%
2026-03-31	4.3800	4.3800	4.2800	4.2800	+7.000%	2	69	-98.364%
2026-03-30	4.1500	4.1500	4.0000	4.0000	-6.977%	8	68	-98.250%
2026-03-27	4.2000	4.3000	4.2000	4.3000	-7.328%	18	63	-98.372%
2026-03-26	4.5500	4.6500	4.5500	4.6400	-20.000%	12	50	-98.491%
2026-03-25	5.5500	5.8000	5.4500	5.8000	+31.818%	10	45	-98.793%
2026-03-24	4.5000	4.5000	4.4000	4.4000	-5.376%	13	35	-98.409%
2026-03-20	4.7000	4.7000	4.6500	4.6500	-5.102%	7	28	-98.495%
2026-03-19	4.2000	5.1000	4.2000	4.9000	-35.099%	7	33	-98.571%
2026-03-18	7.6500	8.0000	7.5500	7.5500	-12.818%	8	29	-99.073%
2026-03-13	8.6600	8.6600	8.6600	8.6600	-0.802%	1	30	-99.192%
2026-03-10	7.3500	8.7400	7.3500	8.7300	+30.299%	14	30	-99.198%
2026-03-09	6.8500	6.8500	6.7000	6.7000	+5.016%	4	38	-98.955%
2026-03-05	6.5100	6.9000	6.3800	6.3800	-14.933%	38	36	-98.903%
2026-03-04	7.6400	7.6400	7.5000	7.5000	-9.530%	4	14	-99.067%
2026-03-03	8.3300	8.5400	8.1500	8.2900	-24.361%	8	10	-99.156%
2026-02-27	10.9600	10.9600	10.9600	10.9600	-11.826%	1	5	-99.361%
2026-02-26	12.6000	12.6000	12.4300	12.4300	0.000%	4	4	-99.437%