Dark

BABA20261016C180
BABA Oct 16 2026 180.00 Call (BABA261016C00180000)
option OPRA

EOD

Sep 30, 2026

0.0100-66.667%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0300	0.0300	0.0100	0.0100	-66.667%	3	2,919	0.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	+50.000%	1	2,921	-66.667%
2026-09-25	0.0300	0.0300	0.0200	0.0200	-50.000%	14	2,921	-50.000%
2026-09-24	0.0300	0.0400	0.0300	0.0400	+33.333%	6	2,912	-75.000%
2026-09-23	0.0300	0.0700	0.0300	0.0300	-62.500%	244	2,910	-66.667%
2026-09-22	0.0800	0.0800	0.0800	0.0800	-11.111%	2	2,799	-87.500%
2026-09-21	0.0700	0.1100	0.0700	0.0900	+28.571%	7	2,799	-88.889%
2026-09-18	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,798	-85.714%
2026-09-17	0.0700	0.0700	0.0700	0.0700	+75.000%	1	2,799	-85.714%
2026-09-16	0.0400	0.0400	0.0400	0.0400	-63.636%	1	2,798	-75.000%
2026-09-15	0.1100	0.1100	0.1100	0.1100	+175.000%	1	2,798	-90.909%
2026-09-14	0.0400	0.0800	0.0400	0.0400	-20.000%	5	2,798	-75.000%
2026-09-11	0.0800	0.0800	0.0300	0.0500	+66.667%	229	2,798	-80.000%
2026-09-10	0.0300	0.0300	0.0300	0.0300	-66.667%	1	2,757	-66.667%
2026-09-08	0.0900	0.0900	0.0900	0.0900	-30.769%	60	2,758	-88.889%
2026-09-03	0.1300	0.1300	0.1300	0.1300	+8.333%	2	2,735	-92.308%
2026-09-01	0.1200	0.1200	0.1200	0.1200	-7.692%	13	2,736	-91.667%
2026-08-31	0.2100	0.2100	0.1300	0.1300	-43.478%	29	2,735	-92.308%
2026-08-28	0.3200	0.3200	0.2300	0.2300	-4.167%	9	2,730	-95.652%
2026-08-27	0.2500	0.2700	0.2400	0.2400	-29.412%	6	2,723	-95.833%
2026-08-26	0.3300	0.3600	0.3300	0.3400	+13.333%	9	2,724	-97.059%
2026-08-25	0.3000	0.3200	0.3000	0.3000	-11.765%	29	2,716	-96.667%
2026-08-24	0.2600	0.3400	0.2600	0.3400	-15.000%	16	2,717	-97.059%
2026-08-21	0.4000	0.5100	0.3000	0.4000	-24.528%	147	2,713	-97.500%
2026-08-20	0.3300	0.5300	0.2600	0.5300	+1.923%	394	2,740	-98.113%
2026-08-19	0.6500	0.7400	0.5200	0.5200	-10.345%	736	2,699	-98.077%
2026-08-18	0.5900	0.5900	0.5800	0.5800	+9.434%	8	2,299	-98.276%
2026-08-17	0.5000	0.5300	0.5000	0.5300	+6.000%	105	2,299	-98.113%
2026-08-14	0.5000	0.5000	0.5000	0.5000	+13.636%	13	2,204	-98.000%
2026-08-13	0.4800	0.4800	0.4400	0.4400	-26.667%	361	2,199	-97.727%
2026-08-12	0.5600	0.6000	0.5600	0.6000	-18.919%	8	2,104	-98.333%
2026-08-11	0.7600	0.8000	0.6900	0.7400	-32.727%	2,111	2,105	-98.649%
2026-08-10	0.9400	1.1000	0.9400	1.1000	+10.000%	10	1,064	-99.091%
2026-08-07	0.9400	1.0000	0.9400	1.0000	+12.360%	478	1,062	-99.000%
2026-08-06	0.9200	0.9200	0.8900	0.8900	-18.349%	15	698	-98.876%
2026-08-05	1.2400	1.2400	1.0900	1.0900	-12.800%	21	701	-99.083%
2026-08-04	1.2700	1.2700	1.2500	1.2500	-4.580%	14	721	-99.200%
2026-08-03	0.7800	1.3100	0.7800	1.3100	+54.118%	158	733	-99.237%
2026-07-31	0.7000	0.8500	0.7000	0.8500	+60.377%	6	810	-98.824%
2026-07-30	0.4900	0.5300	0.4800	0.5300	-11.667%	28	814	-98.113%
2026-07-29	0.5800	0.6300	0.5700	0.6000	+5.263%	16	815	-98.333%
2026-07-27	0.5900	0.5900	0.5700	0.5700	+3.636%	3	815	-98.246%
2026-07-24	0.5600	0.5600	0.5500	0.5500	-17.910%	7	815	-98.182%
2026-07-23	0.6700	0.6700	0.6700	0.6700	-26.374%	7	815	-98.507%
2026-07-21	0.9900	0.9900	0.8600	0.9100	-20.175%	84	815	-98.901%
2026-07-20	0.9000	1.2000	0.8900	1.1400	+65.217%	144	820	-99.123%
2026-07-17	0.6900	0.6900	0.6900	0.6900	-26.596%	6	816	-98.551%
2026-07-16	0.9400	0.9400	0.9400	0.9400	-8.738%	1	811	-98.936%
2026-07-15	1.0500	1.2200	1.0100	1.0300	+41.096%	162	810	-99.029%
2026-07-14	0.7300	0.7300	0.7300	0.7300	0.000%	5	787	-98.630%
2026-07-13	0.7300	0.7300	0.7300	0.7300	-23.158%	2	782	-98.630%
2026-07-10	0.9100	0.9500	0.9100	0.9500	+18.750%	7	782	-98.947%
2026-07-09	0.8000	0.8000	0.8000	0.8000	+3.896%	2	786	-98.750%
2026-07-08	0.6600	0.8000	0.6600	0.7700	+108.108%	63	786	-98.701%
2026-07-07	0.3700	0.3700	0.3700	0.3700	+2.778%	1	848	-97.297%
2026-07-06	0.5600	0.5600	0.3600	0.3600	-14.286%	201	849	-97.222%
2026-07-02	0.4100	0.4400	0.3800	0.4200	-10.638%	72	702	-97.619%
2026-07-01	0.3800	0.4700	0.3800	0.4700	+11.905%	5	702	-97.872%
2026-06-30	0.4000	0.4200	0.4000	0.4200	+7.692%	25	705	-97.619%
2026-06-29	0.3900	0.3900	0.3900	0.3900	+11.429%	1	705	-97.436%
2026-06-26	0.4000	0.4000	0.3500	0.3500	+12.903%	43	705	-97.143%
2026-06-25	0.3500	0.3500	0.3100	0.3100	-22.500%	5	708	-96.774%
2026-06-24	0.4500	0.4700	0.3800	0.4000	-25.926%	96	707	-97.500%
2026-06-23	0.5600	0.5600	0.5000	0.5400	-10.000%	16	699	-98.148%
2026-06-22	0.6900	0.6900	0.6000	0.6000	-13.043%	234	701	-98.333%
2026-06-18	0.5900	0.6900	0.5900	0.6900	0.000%	96	576	-98.551%
2026-06-17	0.7900	0.7900	0.6900	0.6900	-12.658%	12	576	-98.551%
2026-06-16	0.8800	0.9300	0.7900	0.7900	-24.762%	43	566	-98.734%
2026-06-15	1.1300	1.1300	1.0500	1.0500	-7.895%	102	535	-99.048%
2026-06-12	1.1800	1.1800	0.9500	1.1400	-2.564%	116	534	-99.123%
2026-06-11	1.1000	1.1700	1.0500	1.1700	-25.949%	30	486	-99.145%
2026-06-09	1.8700	1.8700	1.5800	1.5800	-9.714%	12	479	-99.367%
2026-06-08	1.9400	2.0100	1.7500	1.7500	-9.794%	15	473	-99.429%
2026-06-05	2.3500	2.3500	1.9100	1.9400	-22.400%	32	460	-99.485%
2026-06-04	2.5000	2.5200	2.5000	2.5000	-8.088%	12	455	-99.600%
2026-06-03	3.0000	3.0000	2.6000	2.7200	-22.286%	19	454	-99.632%
2026-06-02	3.1000	4.0000	2.7900	3.5000	+45.833%	127	468	-99.714%
2026-06-01	2.2900	2.5400	2.2800	2.4000	+10.092%	70	496	-99.583%
2026-05-29	2.2200	2.2200	2.1500	2.1800	-5.628%	8	438	-99.541%
2026-05-28	2.3100	2.3100	2.3100	2.3100	-11.154%	10	430	-99.567%
2026-05-27	2.6100	2.6100	2.6000	2.6000	-18.750%	15	430	-99.615%
2026-05-22	3.1200	3.3000	3.1200	3.2000	-15.789%	77	382	-99.688%
2026-05-20	3.6000	3.8000	3.6000	3.8000	-11.628%	13	382	-99.737%
2026-05-19	4.5500	4.9000	4.2000	4.3000	+7.500%	11	379	-99.767%
2026-05-18	3.9000	4.0000	3.9000	4.0000	+3.896%	3	379	-99.750%
2026-05-15	4.2000	4.2000	3.8500	3.8500	-41.221%	18	379	-99.740%
2026-05-14	6.8600	6.8600	6.1000	6.5500	-16.561%	62	378	-99.847%
2026-05-13	5.4800	8.0000	5.4800	7.8500	+43.773%	48	346	-99.873%
2026-05-11	5.4600	5.4600	5.4600	5.4600	-11.935%	1	346	-99.817%
2026-05-08	6.4000	6.4000	6.2000	6.2000	+0.486%	10	345	-99.839%
2026-05-07	6.3300	6.6300	6.1700	6.1700	-4.341%	49	336	-99.838%
2026-05-06	5.0900	6.4500	5.0900	6.4500	+59.259%	62	348	-99.845%
2026-05-01	3.9000	4.1000	3.9000	4.0500	+10.959%	7	312	-99.753%
2026-04-29	3.7900	3.7900	3.6500	3.6500	+1.389%	2	312	-99.726%
2026-04-28	3.4600	3.6000	3.4600	3.6000	-11.765%	3	312	-99.722%
2026-04-27	4.0700	4.0800	4.0700	4.0800	-15.000%	3	311	-99.755%
2026-04-24	4.2500	4.8700	4.2500	4.8000	+24.031%	17	313	-99.792%
2026-04-23	4.0000	4.0500	3.7600	3.8700	-22.600%	22	304	-99.742%
2026-04-22	5.0000	5.2000	5.0000	5.0000	+4.603%	14	307	-99.800%
2026-04-21	5.2800	5.2800	4.7600	4.7800	-18.983%	22	301	-99.791%
2026-04-20	6.0000	6.0000	5.9000	5.9000	-11.278%	48	294	-99.831%
2026-04-17	6.7500	7.3500	6.6300	6.6500	+10.833%	29	289	-99.850%
2026-04-16	5.1700	6.6900	5.1700	6.0000	+32.159%	10	274	-99.833%
2026-04-15	4.2000	4.5400	4.2000	4.5400	+13.500%	8	267	-99.780%
2026-04-14	4.3000	4.3000	3.9500	4.0000	+17.647%	209	264	-99.750%
2026-04-10	3.4000	3.4000	3.4000	3.4000	+3.030%	200	258	-99.706%
2026-04-09	3.0000	3.3000	2.9700	3.3000	+6.452%	4	74	-99.697%
2026-04-08	3.0500	3.1500	3.0000	3.1000	+24.000%	14	72	-99.677%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-9.420%	1	59	-99.600%
2026-04-06	2.7600	2.7600	2.7600	2.7600	-23.967%	5	59	-99.638%
2026-04-01	3.6300	3.6300	3.6300	3.6300	+11.692%	1	54	-99.725%
2026-03-31	3.2300	3.2500	3.2300	3.2500	-21.687%	3	53	-99.692%
2026-03-25	4.1500	4.1500	4.1500	4.1500	+20.290%	1	54	-99.759%
2026-03-24	3.3500	3.4500	3.3500	3.4500	-10.390%	10	53	-99.710%
2026-03-23	3.2200	3.8500	3.2200	3.8500	+8.451%	21	45	-99.740%
2026-03-20	3.5500	3.5500	3.5500	3.5500	-5.333%	5	54	-99.718%
2026-03-19	3.2000	3.9000	3.2000	3.7500	-38.017%	31	54	-99.733%
2026-03-18	6.0500	6.0500	6.0500	6.0500	-6.923%	1	38	-99.835%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+3.668%	2	37	-99.846%
2026-03-12	6.2700	6.2700	6.2700	6.2700	-7.794%	1	37	-99.841%
2026-03-10	6.4000	7.0500	6.4000	6.8000	+30.769%	34	38	-99.853%
2026-03-09	5.0000	5.3000	5.0000	5.2000	-6.306%	24	31	-99.808%
2026-03-06	5.4200	5.5500	5.4200	5.5500	+7.767%	3	18	-99.820%
2026-03-05	5.1500	5.1500	5.1500	5.1500	-10.279%	2	15	-99.806%
2026-03-04	5.9500	5.9500	5.7400	5.7400	-14.072%	4	15	-99.826%
2026-03-03	6.6800	6.6800	6.6800	6.6800	-33.927%	1	11	-99.850%
2026-02-26	10.1100	10.1100	10.1100	10.1100	-18.138%	5	10	-99.901%
2026-02-24	12.3500	12.3500	12.3500	12.3500	0.000%	5	5	-99.919%