Dark

BABA20261016C175
BABA Oct 16 2026 175.00 Call (BABA261016C00175000)
option OPRA

EOD

Oct 1, 2026

0.1500+650.000%(+0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1500	0.1500	+650.000%	1	1,598	0.000%
2026-09-28	0.0300	0.0300	0.0200	0.0200	-83.333%	10	1,599	+650.000%
2026-09-24	0.1200	0.1200	0.1200	0.1200	+50.000%	5	1,609	+25.000%
2026-09-23	0.0600	0.0800	0.0600	0.0800	+14.286%	9	1,614	+87.500%
2026-09-22	0.0700	0.0700	0.0700	0.0700	-30.000%	5	1,605	+114.286%
2026-09-18	0.0700	0.1100	0.0700	0.1000	+100.000%	14	1,605	+50.000%
2026-09-16	0.0500	0.0500	0.0500	0.0500	-61.538%	10	1,613	+200.000%
2026-09-15	0.1300	0.1300	0.1300	0.1300	+225.000%	1	1,605	+15.385%
2026-09-14	0.0700	0.0700	0.0400	0.0400	+100.000%	10	1,604	+275.000%
2026-09-11	0.1000	0.1000	0.0200	0.0200	-86.667%	26	1,604	+650.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,604	0.000%
2026-09-04	0.1600	0.1600	0.1600	0.1600	+23.077%	2	1,606	-6.250%
2026-09-03	0.1400	0.1400	0.1300	0.1300	-13.333%	14	1,606	+15.385%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+15.385%	25	1,610	0.000%
2026-09-01	0.2200	0.2200	0.1300	0.1300	-38.095%	57	1,610	+15.385%
2026-08-31	0.2500	0.2500	0.1600	0.2100	-30.000%	5	1,663	-28.571%
2026-08-28	0.3900	0.3900	0.3000	0.3000	-3.226%	56	1,666	-50.000%
2026-08-27	0.2700	0.3400	0.2700	0.3100	-32.609%	71	1,633	-51.613%
2026-08-26	0.4500	0.4600	0.4500	0.4600	+17.949%	2	1,633	-67.391%
2026-08-25	0.3800	0.3900	0.3800	0.3900	-9.302%	18	1,633	-61.538%
2026-08-24	0.3400	0.5000	0.3000	0.4300	-2.273%	39	1,646	-65.116%
2026-08-21	0.2900	0.5500	0.2900	0.4400	-34.328%	335	1,643	-65.909%
2026-08-20	0.2900	0.6800	0.2900	0.6700	-14.103%	1,365	1,780	-77.612%
2026-08-19	0.7800	0.8600	0.7800	0.7800	+2.632%	643	653	-80.769%
2026-08-18	0.8300	0.8300	0.7600	0.7600	+18.750%	2	585	-80.263%
2026-08-14	0.6500	0.6500	0.6400	0.6400	+6.667%	52	584	-76.563%
2026-08-13	0.6100	0.6100	0.5400	0.6000	-11.765%	5	544	-75.000%
2026-08-12	0.8500	0.8500	0.6700	0.6800	-26.087%	27	546	-77.941%
2026-08-11	1.0500	1.0700	0.9200	0.9200	-34.752%	116	545	-83.696%
2026-08-10	1.1600	1.4300	1.1600	1.4100	+14.634%	10	543	-89.362%
2026-08-07	1.0800	1.2300	1.0800	1.2300	+16.038%	36	537	-87.805%
2026-08-06	1.0400	1.0600	1.0400	1.0600	-19.697%	30	528	-85.849%
2026-08-05	1.6100	1.6100	1.3200	1.3200	-15.385%	9	522	-88.636%
2026-08-04	1.5400	1.5900	1.5300	1.5600	+11.429%	12	524	-90.385%
2026-08-03	1.4000	1.5500	1.3800	1.4000	+33.333%	64	519	-89.286%
2026-07-31	1.0200	1.0500	1.0200	1.0500	+28.049%	2	502	-85.714%
2026-07-29	0.6300	0.8200	0.6300	0.8200	+22.388%	3	500	-81.707%
2026-07-27	0.6700	0.6700	0.6700	0.6700	+8.065%	1	500	-77.612%
2026-07-24	0.5700	0.6200	0.5700	0.6200	-19.481%	2	500	-75.806%
2026-07-23	1.0100	1.0100	0.7700	0.7700	-18.947%	12	500	-80.519%
2026-07-22	0.9500	0.9500	0.9500	0.9500	-18.103%	6	488	-84.211%
2026-07-21	1.1200	1.1600	1.1200	1.1600	-17.143%	6	488	-87.069%
2026-07-20	1.0400	1.4000	1.0300	1.4000	+64.706%	238	488	-89.286%
2026-07-17	0.8400	0.8900	0.8200	0.8500	-15.000%	96	296	-82.353%
2026-07-16	1.2100	1.2100	1.0000	1.0000	-23.664%	12	281	-85.000%
2026-07-15	1.3100	1.3100	1.3100	1.3100	+57.831%	1	269	-88.550%
2026-07-14	0.8500	0.8500	0.8300	0.8300	-20.192%	2	269	-81.928%
2026-07-10	1.0500	1.0500	1.0400	1.0400	+8.333%	16	267	-85.577%
2026-07-09	0.9200	0.9600	0.9200	0.9600	+9.091%	17	266	-84.375%
2026-07-08	0.9100	0.9100	0.8800	0.8800	+100.000%	24	266	-82.955%
2026-07-06	0.4400	0.4500	0.4300	0.4400	+2.326%	9	251	-65.909%
2026-07-02	0.4200	0.4300	0.3500	0.4300	-4.444%	51	205	-65.116%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-2.174%	1	205	-66.667%
2026-06-30	0.4600	0.4600	0.4600	0.4600	+9.524%	1	205	-67.391%
2026-06-26	0.4300	0.4900	0.4200	0.4200	+31.250%	3	204	-64.286%
2026-06-25	0.3900	0.3900	0.3200	0.3200	-30.435%	2	206	-53.125%
2026-06-24	0.5100	0.5100	0.4300	0.4600	-25.806%	23	206	-67.391%
2026-06-23	0.5100	0.6200	0.5100	0.6200	-11.429%	3	206	-75.806%
2026-06-22	0.7200	0.7300	0.7000	0.7000	-5.405%	3	208	-78.571%
2026-06-18	0.7400	0.7400	0.7400	0.7400	-18.681%	6	207	-79.730%
2026-06-16	1.0100	1.0100	0.9100	0.9100	-27.200%	57	207	-83.516%
2026-06-12	1.2900	1.2900	1.2500	1.2500	-5.303%	3	220	-88.000%
2026-06-11	1.3200	1.3200	1.3200	1.3200	-14.839%	2	218	-88.636%
2026-06-10	1.6900	1.6900	1.5500	1.5500	-20.513%	2	218	-90.323%
2026-06-09	1.8500	1.9500	1.8500	1.9500	-28.309%	2	220	-92.308%
2026-06-05	2.7000	2.7200	2.7000	2.7200	-3.887%	2	220	-94.485%
2026-06-04	2.8300	2.8300	2.8300	2.8300	-17.251%	1	221	-94.700%
2026-06-03	3.4200	3.4200	3.4200	3.4200	-13.854%	1	221	-95.614%
2026-06-02	3.7500	4.4500	3.7500	3.9700	+44.364%	13	221	-96.222%
2026-06-01	2.7500	2.7500	2.7500	2.7500	+10.000%	1	217	-94.545%
2026-05-29	2.5300	2.5300	2.5000	2.5000	-10.714%	9	216	-94.000%
2026-05-28	2.7400	2.8000	2.7400	2.8000	-6.667%	4	208	-94.643%
2026-05-27	3.2500	3.2500	3.0000	3.0000	-18.478%	2	207	-95.000%
2026-05-22	3.5100	3.8000	3.5100	3.6800	+8.235%	6	206	-95.924%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-31.313%	1	207	-95.588%
2026-05-19	4.9500	4.9500	4.9500	4.9500	+12.500%	3	207	-96.970%
2026-05-18	4.5600	4.5600	3.8500	4.4000	+2.326%	12	208	-96.591%
2026-05-15	5.2400	5.2400	4.3000	4.3000	-44.516%	9	208	-96.512%
2026-05-14	6.7000	7.7500	6.7000	7.7500	-9.251%	8	214	-98.065%
2026-05-13	4.2800	8.7500	4.2800	8.5400	+55.273%	37	202	-98.244%
2026-05-12	5.5000	5.5000	5.5000	5.5000	-21.986%	1	202	-97.273%
2026-05-08	7.0500	7.0500	7.0500	7.0500	-0.704%	1	202	-97.872%
2026-05-07	7.5100	7.5100	7.0500	7.1000	-0.560%	89	202	-97.887%
2026-05-06	6.1700	7.2800	6.1700	7.1400	+45.714%	16	153	-97.899%
2026-05-05	4.8500	4.9000	4.8500	4.9000	-2.000%	11	141	-96.939%
2026-05-04	4.8400	5.0000	4.8400	5.0000	+7.527%	3	140	-97.000%
2026-05-01	4.5000	4.7000	4.4500	4.6500	+16.541%	15	127	-96.774%
2026-04-30	3.9900	3.9900	3.9900	3.9900	-7.209%	1	127	-96.241%
2026-04-29	4.3000	4.3000	4.3000	4.3000	-23.214%	1	127	-96.512%
2026-04-24	5.5100	5.6000	5.5100	5.6000	+27.854%	2	127	-97.321%
2026-04-23	4.7000	4.7000	4.3300	4.3800	-24.483%	22	125	-96.575%
2026-04-22	5.8100	5.8100	5.8000	5.8000	+5.839%	2	122	-97.414%
2026-04-21	6.2500	6.2500	5.4800	5.4800	-22.270%	16	121	-97.263%
2026-04-20	6.9500	7.0500	6.7000	7.0500	-6.000%	37	117	-97.872%
2026-04-17	7.5500	7.7500	7.4500	7.5000	+1.215%	10	142	-98.000%
2026-04-16	5.1500	7.4100	5.1500	7.4100	+48.200%	8	148	-97.976%
2026-04-15	5.0600	5.0800	5.0000	5.0000	+9.890%	4	144	-97.000%
2026-04-14	4.5000	4.5500	4.5000	4.5500	+7.059%	2	142	-96.703%
2026-04-10	4.2000	4.2500	4.1500	4.2500	+19.718%	15	142	-96.471%
2026-04-08	3.6500	3.6500	3.5500	3.5500	+1.429%	17	129	-95.775%
2026-03-31	3.5000	3.5000	3.5000	3.5000	-1.408%	1	128	-95.714%
2026-03-30	3.6000	3.7500	3.5500	3.5500	-22.826%	4	128	-95.775%
2026-03-25	4.7000	4.8500	4.6000	4.6000	+12.469%	25	129	-96.739%
2026-03-24	4.0500	4.1000	4.0500	4.0900	-3.765%	10	113	-96.333%
2026-03-23	3.7000	4.3500	3.5500	4.2500	+16.120%	16	108	-96.471%
2026-03-20	4.0500	4.0500	3.6600	3.6600	-14.884%	26	117	-95.902%
2026-03-19	4.4500	4.4500	4.3000	4.3000	-39.437%	2	97	-96.512%
2026-03-18	7.5000	7.5000	7.1000	7.1000	-6.209%	51	95	-97.887%
2026-03-10	7.5700	7.5700	7.5700	7.5700	+28.305%	10	66	-98.018%
2026-03-09	5.8500	6.0000	5.5700	5.9000	-4.531%	5	56	-97.458%
2026-03-06	6.1800	6.1800	6.1800	6.1800	+6.552%	3	56	-97.573%
2026-03-05	5.8500	6.0500	5.8000	5.8000	-10.769%	28	53	-97.414%
2026-03-04	6.7500	6.9000	6.5000	6.5000	-8.451%	10	41	-97.692%
2026-03-03	7.1200	7.3500	7.1000	7.1000	-29.000%	57	34	-97.887%
2026-02-27	10.0000	10.3000	10.0000	10.0000	-11.111%	32	7	-98.500%
2026-02-26	11.6800	11.6800	11.2500	11.2500	-18.360%	26	28	-98.667%
2026-02-24	13.7800	13.7800	13.7800	13.7800	-7.205%	25	50	-98.911%
2026-02-20	14.9000	14.9000	14.8500	14.8500	0.000%	50	25	-98.990%