Dark

BABA20261016C185
BABA Oct 16 2026 185.00 Call (BABA261016C00185000)
option OPRA

EOD

Sep 29, 2026

0.0100-75.000%(-0.0300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0500	0.0100	0.0100	-75.000%	11	1,502	0.000%
2026-09-28	0.0500	0.0500	0.0400	0.0400	-55.556%	11	1,507	-75.000%
2026-09-25	0.0900	0.0900	0.0900	0.0900	0.000%	10	1,502	-88.889%
2026-09-24	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,497	-88.889%
2026-09-23	0.1100	0.1100	0.0900	0.0900	+28.571%	10	1,497	-88.889%
2026-09-22	0.0700	0.0700	0.0700	0.0700	0.000%	4	1,497	-85.714%
2026-09-21	0.0600	0.0900	0.0600	0.0700	-36.364%	21	1,501	-85.714%
2026-09-18	0.1100	0.1100	0.1100	0.1100	+175.000%	1	1,484	-90.909%
2026-09-17	0.0400	0.0400	0.0400	0.0400	+33.333%	5	1,483	-75.000%
2026-09-16	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,479	-66.667%
2026-09-14	0.1100	0.1100	0.0500	0.0500	+66.667%	4	1,479	-80.000%
2026-09-11	0.0600	0.0600	0.0300	0.0300	-70.000%	2	1,479	-66.667%
2026-09-09	0.1000	0.1000	0.1000	0.1000	+11.111%	2	1,480	-90.000%
2026-09-03	0.0700	0.0900	0.0700	0.0900	0.000%	6	1,478	-88.889%
2026-09-02	0.0800	0.1000	0.0800	0.0900	-40.000%	5	1,478	-88.889%
2026-09-01	0.1500	0.1500	0.1500	0.1500	0.000%	5	1,478	-93.333%
2026-08-31	0.1500	0.2100	0.1500	0.1500	-11.765%	4	1,483	-93.333%
2026-08-28	0.1700	0.1700	0.1700	0.1700	+13.333%	1	1,479	-94.118%
2026-08-27	0.1800	0.1800	0.1500	0.1500	-31.818%	2	1,480	-93.333%
2026-08-25	0.2200	0.2200	0.2200	0.2200	-8.333%	3	1,480	-95.455%
2026-08-24	0.3500	0.3500	0.2400	0.2400	-14.286%	2	1,480	-95.833%
2026-08-21	0.2400	0.3900	0.2400	0.2800	-24.324%	5	1,481	-96.429%
2026-08-20	0.3700	0.3700	0.2700	0.3700	-36.207%	6	1,479	-97.297%
2026-08-19	0.5800	0.5800	0.5800	0.5800	+16.000%	1	1,479	-98.276%
2026-08-18	0.4500	0.5000	0.4500	0.5000	+21.951%	22	1,478	-98.000%
2026-08-14	0.4100	0.4100	0.4100	0.4100	-8.889%	2	1,477	-97.561%
2026-08-12	0.5900	0.5900	0.4500	0.4500	-51.613%	2	1,477	-97.778%
2026-08-10	0.8200	0.9300	0.8200	0.9300	+8.140%	9	1,477	-98.925%
2026-08-05	1.1200	1.1200	0.8600	0.8600	-15.686%	12	1,477	-98.837%
2026-08-04	0.9000	1.0500	0.9000	1.0200	+10.870%	5	1,474	-99.020%
2026-08-03	1.0400	1.0400	0.9200	0.9200	+22.667%	18	1,474	-98.913%
2026-07-31	0.6700	0.7500	0.6700	0.7500	+87.500%	6	1,474	-98.667%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-9.091%	5	1,472	-97.500%
2026-07-29	0.4400	0.4400	0.4400	0.4400	-8.333%	3	1,472	-97.727%
2026-07-28	0.4800	0.4800	0.4800	0.4800	-21.311%	3	1,472	-97.917%
2026-07-23	0.6100	0.6100	0.6100	0.6100	-20.779%	1	1,472	-98.361%
2026-07-21	0.7500	0.7700	0.7500	0.7700	-22.222%	6	1,472	-98.701%
2026-07-20	0.7800	1.0100	0.7400	0.9900	+57.143%	36	1,474	-98.990%
2026-07-17	0.6500	0.6500	0.6200	0.6300	-22.222%	20	1,475	-98.413%
2026-07-15	1.0000	1.1000	0.8100	0.8100	+47.273%	10	1,457	-98.765%
2026-07-14	0.5500	0.5500	0.5500	0.5500	-26.667%	1	1,455	-98.182%
2026-07-13	0.7500	0.7500	0.7500	0.7500	+11.940%	1	1,455	-98.667%
2026-07-10	0.6700	0.6700	0.6700	0.6700	-5.634%	1	1,455	-98.507%
2026-07-09	0.7100	0.7100	0.7100	0.7100	+14.516%	3	1,455	-98.592%
2026-07-08	0.6600	0.6900	0.6200	0.6200	+87.879%	28	1,455	-98.387%
2026-07-07	0.3000	0.3300	0.3000	0.3300	-2.941%	2	1,481	-96.970%
2026-06-30	0.3400	0.3400	0.3400	0.3400	-2.857%	25	1,479	-97.059%
2026-06-26	0.3000	0.3500	0.3000	0.3500	+9.375%	4	1,454	-97.143%
2026-06-24	0.4000	0.4000	0.3200	0.3200	-42.857%	101	1,454	-96.875%
2026-06-18	0.5200	0.5600	0.4600	0.5600	-6.667%	13	1,461	-98.214%
2026-06-17	0.6800	0.6800	0.6000	0.6000	-42.857%	10	1,461	-98.333%
2026-06-15	0.9500	1.0500	0.9500	1.0500	+8.247%	2	1,456	-99.048%
2026-06-12	0.9400	0.9700	0.9400	0.9700	-41.566%	2	1,456	-98.969%
2026-06-08	1.6900	1.7000	1.6600	1.6600	-49.697%	9	1,458	-99.398%
2026-06-02	2.9300	3.3000	2.9300	3.3000	+71.875%	100	1,460	-99.697%
2026-06-01	1.9200	1.9200	1.9200	1.9200	-4.000%	1	1,360	-99.479%
2026-05-29	1.8900	2.0000	1.8900	2.0000	+0.503%	2	1,360	-99.500%
2026-05-28	2.0300	2.0300	1.9300	1.9900	-30.903%	17	1,358	-99.497%
2026-05-21	2.8800	2.8800	2.8800	2.8800	-16.522%	1	1,369	-99.653%
2026-05-20	3.2000	3.4500	3.2000	3.4500	-2.817%	1,251	1,367	-99.710%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+4.412%	1	232	-99.718%
2026-05-15	3.4000	3.4000	3.4000	3.4000	-52.045%	1	232	-99.706%
2026-05-13	3.5700	7.0900	3.5700	7.0900	+18.167%	7	232	-99.859%
2026-05-07	6.1800	6.1800	5.7000	6.0000	+5.263%	6	232	-99.833%
2026-05-06	4.9900	5.7000	4.9900	5.7000	+39.024%	3	231	-99.825%
2026-05-04	4.1000	4.1000	4.1000	4.1000	+15.493%	1	229	-99.756%
2026-05-01	3.4000	3.6500	3.4000	3.5500	+10.938%	17	235	-99.718%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-27.273%	1	235	-99.688%
2026-04-22	4.4000	4.4700	4.4000	4.4000	-2.222%	78	234	-99.773%
2026-04-21	4.7600	4.8000	4.5000	4.5000	-18.182%	6	197	-99.778%
2026-04-20	5.4000	5.5000	5.2000	5.5000	-5.172%	29	197	-99.818%
2026-04-17	5.9100	5.9100	5.8000	5.8000	+0.173%	7	203	-99.828%
2026-04-16	5.7900	5.7900	5.7900	5.7900	+121.839%	3	198	-99.827%
2026-04-13	2.6100	2.6100	2.6100	2.6100	-4.396%	3	197	-99.617%
2026-04-08	2.7400	2.7400	2.7300	2.7300	+30.000%	2	197	-99.634%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-21.642%	1	197	-99.524%
2026-04-01	2.6800	2.6800	2.6800	2.6800	-0.741%	1	197	-99.627%
2026-03-31	2.7000	2.7000	2.7000	2.7000	-4.930%	3	197	-99.630%
2026-03-30	2.8400	2.8400	2.8400	2.8400	-23.243%	1	194	-99.648%
2026-03-25	3.5500	3.7000	3.5500	3.7000	+27.586%	5	194	-99.730%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-4.290%	1	189	-99.655%
2026-03-20	3.2000	3.2000	3.0300	3.0300	-6.769%	19	188	-99.670%
2026-03-19	3.3300	3.4500	3.2500	3.2500	-38.679%	209	177	-99.692%
2026-03-18	5.2500	5.3000	5.2000	5.3000	-7.018%	20	79	-99.811%
2026-03-13	6.0500	6.0500	5.7000	5.7000	+2.518%	4	69	-99.825%
2026-03-12	5.6000	5.6000	5.5300	5.5600	-0.714%	4	67	-99.820%
2026-03-11	5.7000	5.7000	5.6000	5.6000	+1.818%	2	65	-99.821%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+19.565%	1	65	-99.818%
2026-03-09	4.7000	4.7000	4.6000	4.6000	-10.680%	5	64	-99.783%
2026-03-04	5.2000	5.2000	5.1500	5.1500	-9.807%	4	63	-99.806%
2026-03-03	5.7000	5.7100	5.7000	5.7100	-18.777%	104	60	-99.825%
2026-03-02	7.0300	7.0300	7.0300	7.0300	-19.657%	1	8	-99.858%
2026-02-26	9.3000	9.3000	8.7500	8.7500	0.000%	9	9	-99.886%