Dark

BABA20261016C200
BABA Oct 16 2026 200.00 Call (BABA261016C00200000)
option OPRA

EOD

Sep 29, 2026

0.0100-50.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0100	0.0100	0.0100	0.0100	-50.000%	3	1,997	0.000%
2026-09-23	0.0200	0.0300	0.0100	0.0200	-33.333%	18	1,995	-50.000%
2026-09-22	0.0300	0.0300	0.0300	0.0300	-25.000%	4	1,985	-66.667%
2026-09-21	0.0400	0.0400	0.0400	0.0400	-20.000%	9	1,985	-75.000%
2026-09-18	0.0400	0.0500	0.0400	0.0500	+66.667%	541	1,985	-80.000%
2026-09-10	0.0300	0.0300	0.0300	0.0300	0.000%	40	1,540	-66.667%
2026-09-09	0.0400	0.0400	0.0300	0.0300	-50.000%	15	1,540	-66.667%
2026-09-08	0.0600	0.0600	0.0600	0.0600	+50.000%	1	1,545	-83.333%
2026-09-03	0.0400	0.0400	0.0400	0.0400	-20.000%	5	1,545	-75.000%
2026-09-02	0.1500	0.1500	0.0500	0.0500	-28.571%	4	1,545	-80.000%
2026-09-01	0.1500	0.1500	0.0700	0.0700	-12.500%	27	1,544	-85.714%
2026-08-31	0.0900	0.0900	0.0800	0.0800	-20.000%	15	1,556	-87.500%
2026-08-28	0.1000	0.2100	0.0900	0.1000	-9.091%	36	1,551	-90.000%
2026-08-27	0.1200	0.1300	0.0900	0.1100	-42.105%	211	1,535	-90.909%
2026-08-26	0.1600	0.1900	0.1600	0.1900	+111.111%	10	1,335	-94.737%
2026-08-25	0.1300	0.1500	0.0900	0.0900	-30.769%	9	1,326	-88.889%
2026-08-24	0.2000	0.2000	0.1300	0.1300	-27.778%	42	1,321	-92.308%
2026-08-21	0.1600	0.2000	0.1600	0.1800	-28.000%	30	1,344	-94.444%
2026-08-20	0.1800	0.2500	0.1400	0.2500	-3.846%	366	1,342	-96.000%
2026-08-19	0.3000	0.3000	0.2500	0.2600	-13.333%	362	1,449	-96.154%
2026-08-13	0.3000	0.3000	0.3000	0.3000	-25.000%	3	1,170	-96.667%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-21.569%	50	1,171	-97.500%
2026-08-10	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,171	-98.039%
2026-08-05	0.5900	0.6000	0.5000	0.5000	-12.281%	218	1,170	-98.000%
2026-08-04	0.5500	0.6000	0.5100	0.5700	+3.636%	103	1,053	-98.246%
2026-08-03	0.6000	0.6000	0.5200	0.5500	+129.167%	5	953	-98.182%
2026-07-30	0.2400	0.2400	0.2400	0.2400	-20.000%	50	948	-95.833%
2026-07-29	0.2400	0.3000	0.2400	0.3000	+11.111%	13	942	-96.667%
2026-07-27	0.2700	0.2700	0.2700	0.2700	0.000%	10	929	-96.296%
2026-07-24	0.2900	0.2900	0.2600	0.2700	-25.000%	123	929	-96.296%
2026-07-23	0.3600	0.3600	0.3600	0.3600	+20.000%	1	833	-97.222%
2026-07-22	0.4600	0.4600	0.3000	0.3000	-40.000%	21	833	-96.667%
2026-07-21	0.4300	0.5100	0.4300	0.5000	-16.667%	19	845	-98.000%
2026-07-20	0.5000	0.6000	0.4100	0.6000	+50.000%	15	847	-98.333%
2026-07-17	0.4200	0.4200	0.4000	0.4000	-31.034%	3	846	-97.500%
2026-07-15	0.5000	0.5900	0.5000	0.5800	+31.818%	10	847	-98.276%
2026-07-13	0.4700	0.4700	0.3500	0.4400	-4.348%	20	839	-97.727%
2026-07-09	0.4600	0.4600	0.4600	0.4600	0.000%	5	839	-97.826%
2026-07-08	0.4000	0.4800	0.4000	0.4600	+64.286%	127	834	-97.826%
2026-07-01	0.2800	0.2800	0.2800	0.2800	+7.692%	1	740	-96.429%
2026-06-30	0.2500	0.2700	0.2200	0.2600	+23.810%	23	740	-96.154%
2026-06-29	0.2300	0.2300	0.2100	0.2100	-4.545%	100	729	-95.238%
2026-06-26	0.2000	0.2300	0.2000	0.2200	0.000%	49	729	-95.455%
2026-06-25	0.2400	0.2500	0.2100	0.2200	-8.333%	21	723	-95.455%
2026-06-24	0.2400	0.2700	0.2300	0.2400	0.000%	21	732	-95.833%
2026-06-23	0.2400	0.2400	0.2400	0.2400	-31.429%	1	717	-95.833%
2026-06-22	0.3800	0.3800	0.3000	0.3500	-5.405%	64	716	-97.143%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-17.778%	10	739	-97.297%
2026-06-17	0.4500	0.4500	0.4500	0.4500	-4.255%	2	739	-97.778%
2026-06-16	0.5200	0.5200	0.4700	0.4700	-25.397%	5	737	-97.872%
2026-06-15	0.6700	0.8700	0.6300	0.6300	-4.545%	19	738	-98.413%
2026-06-12	0.6700	0.6800	0.6500	0.6600	-2.941%	111	722	-98.485%
2026-06-11	0.8100	0.8100	0.6500	0.6800	-36.449%	92	732	-98.529%
2026-06-09	1.2500	1.2500	0.9600	1.0700	-6.140%	23	698	-99.065%
2026-06-08	1.2000	1.2000	1.0500	1.1400	-8.800%	23	697	-99.123%
2026-06-05	1.2700	1.2700	1.2200	1.2500	-26.036%	38	694	-99.200%
2026-06-03	1.6900	1.6900	1.6900	1.6900	-21.395%	10	691	-99.408%
2026-06-02	2.0000	2.2100	2.0000	2.1500	+43.333%	15	701	-99.535%
2026-06-01	1.3600	1.5100	1.3600	1.5000	+15.385%	41	697	-99.333%
2026-05-29	1.2900	1.4100	1.2900	1.3000	-7.801%	11	694	-99.231%
2026-05-28	1.3600	1.4200	1.3500	1.4100	-11.875%	157	695	-99.291%
2026-05-27	1.6100	1.6100	1.6000	1.6000	-15.789%	2	639	-99.375%
2026-05-26	1.8100	1.9000	1.8100	1.9000	-4.523%	11	638	-99.474%
2026-05-22	1.9800	1.9900	1.8900	1.9900	-8.295%	21	659	-99.497%
2026-05-21	1.8300	2.2000	1.8200	2.1700	-11.789%	40	655	-99.539%
2026-05-20	2.4100	2.4600	2.4100	2.4600	-10.545%	2	655	-99.593%
2026-05-19	2.6900	2.7500	2.6400	2.7500	+12.245%	105	726	-99.636%
2026-05-18	2.3000	2.6000	2.1300	2.4500	+6.522%	163	726	-99.592%
2026-05-15	2.9000	2.9000	2.3000	2.3000	-39.791%	139	726	-99.565%
2026-05-14	3.4000	4.5500	3.4000	3.8200	-24.056%	172	769	-99.738%
2026-05-13	2.2200	5.2000	2.2200	5.0300	+66.556%	220	497	-99.801%
2026-05-12	2.8300	3.0200	2.8000	3.0200	-16.111%	9	497	-99.669%
2026-05-11	3.6000	3.6000	3.6000	3.6000	-4.000%	1	497	-99.722%
2026-05-08	4.1000	4.1000	3.7500	3.7500	-5.063%	3	497	-99.733%
2026-05-07	4.4000	4.4000	3.9500	3.9500	+2.067%	2	496	-99.747%
2026-05-06	3.5000	3.8700	3.5000	3.8700	+65.385%	3	496	-99.742%
2026-05-01	2.3400	2.3400	2.3400	2.3400	+7.339%	10	494	-99.573%
2026-04-30	1.9900	2.1800	1.9900	2.1800	-20.438%	11	494	-99.541%
2026-04-24	2.8000	2.8000	2.7400	2.7400	+17.094%	11	493	-99.635%
2026-04-23	2.5800	2.5800	2.3400	2.3400	-20.678%	2	499	-99.573%
2026-04-22	3.1000	3.1500	2.9500	2.9500	+2.431%	159	500	-99.661%
2026-04-21	3.2500	3.3000	2.8700	2.8800	-22.162%	176	449	-99.653%
2026-04-20	3.8000	3.8000	3.6000	3.7000	-8.642%	91	449	-99.730%
2026-04-17	4.0000	4.3000	4.0000	4.0500	+4.381%	13	361	-99.753%
2026-04-16	3.6000	3.8800	3.6000	3.8800	+43.704%	5	353	-99.742%
2026-04-15	2.6800	2.7500	2.6800	2.7000	+12.033%	4	351	-99.630%
2026-04-14	2.2100	2.4700	2.2100	2.4100	+20.500%	98	352	-99.585%
2026-04-10	2.0000	2.0000	2.0000	2.0000	+19.760%	40	256	-99.500%
2026-04-09	1.7000	1.7000	1.6700	1.6700	+1.829%	3	256	-99.401%
2026-04-02	1.5700	1.6400	1.5700	1.6400	-3.529%	46	207	-99.390%
2026-04-01	1.7000	1.7000	1.7000	1.7000	-15.000%	1	207	-99.412%
2026-03-31	1.8100	2.0000	1.8100	2.0000	+8.696%	2	208	-99.500%
2026-03-30	1.8400	1.8400	1.8400	1.8400	-11.538%	1	206	-99.457%
2026-03-26	2.2500	2.2500	2.0800	2.0800	-0.952%	10	206	-99.519%
2026-03-24	2.0800	2.1000	2.0800	2.1000	-2.778%	7	206	-99.524%
2026-03-23	2.1200	2.2100	2.0500	2.1600	+2.370%	64	199	-99.537%
2026-03-20	2.1100	2.1100	2.1100	2.1100	-6.222%	4	138	-99.526%
2026-03-19	2.2500	2.2500	2.2500	2.2500	-46.043%	40	136	-99.556%
2026-03-11	4.1700	4.1700	4.1700	4.1700	+0.482%	1	126	-99.760%
2026-03-10	4.1500	4.1500	4.1500	4.1500	+27.692%	1	125	-99.759%
2026-03-09	3.2500	3.2500	3.2500	3.2500	-5.797%	3	126	-99.692%
2026-03-06	3.4000	3.4500	3.3500	3.4500	+6.154%	34	130	-99.710%
2026-03-05	3.2100	3.3000	3.1500	3.2500	-14.474%	15	127	-99.692%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-8.434%	5	117	-99.737%
2026-03-03	4.2500	4.2500	3.9000	4.1500	-16.162%	168	116	-99.759%
2026-03-02	5.1000	5.1000	4.9500	4.9500	-16.102%	12	47	-99.798%
2026-02-27	6.0000	6.0000	5.9000	5.9000	-9.231%	2	46	-99.831%
2026-02-26	6.9800	6.9800	6.5000	6.5000	-19.255%	27	45	-99.846%
2026-02-25	8.0000	8.0500	8.0000	8.0500	-1.949%	2	43	-99.876%
2026-02-24	8.0000	8.2100	8.0000	8.2100	-3.412%	26	43	-99.878%
2026-02-20	8.5000	8.5000	8.5000	8.5000	0.000%	30	30	-99.882%