Dark

BABA20280121C100
BABA Jan 21 2028 100.00 Call (BABA280121C00100000)
option OPRA

EOD

Oct 1, 2026

25.27-4.280%(-1.13)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.2600	26.2600	25.2700	25.2700	-4.280%	11	2,327	0.000%
2026-09-30	26.8400	27.1500	26.4000	26.4000	-1.308%	57	2,326	-4.280%
2026-09-29	27.0000	27.3500	26.7500	26.7500	-4.838%	11	2,372	-5.533%
2026-09-28	27.9500	28.1100	27.9500	28.1100	-1.368%	22	2,362	-10.103%
2026-09-25	28.9000	29.1000	28.5000	28.5000	-4.746%	23	2,340	-11.333%
2026-09-24	29.5000	29.9500	29.0000	29.9200	+1.596%	14	2,317	-15.541%
2026-09-23	31.1000	31.1000	29.2500	29.4500	-13.763%	185	2,312	-14.194%
2026-09-22	35.6500	35.6500	33.7000	34.1500	+2.093%	26	2,140	-26.003%
2026-09-21	32.0000	33.6700	31.9800	33.4500	+6.359%	63	2,125	-24.454%
2026-09-18	31.1000	31.8500	31.1000	31.4500	+12.522%	19	2,116	-19.650%
2026-09-17	27.3500	28.1000	27.3500	27.9500	+3.519%	11	2,114	-9.589%
2026-09-16	27.9000	27.9000	27.0000	27.0000	-5.263%	3	2,103	-6.407%
2026-09-15	29.1500	29.2000	28.5000	28.5000	-1.042%	9	2,103	-11.333%
2026-09-11	28.5700	28.8000	28.3000	28.8000	+2.747%	73	2,096	-12.257%
2026-09-10	27.5000	28.1500	27.3900	28.0300	-1.993%	16	2,154	-9.847%
2026-09-09	29.8500	29.8500	28.6000	28.6000	-8.245%	108	2,147	-11.643%
2026-09-08	30.7500	31.4000	30.6500	31.1700	-0.890%	13	2,062	-18.928%
2026-09-04	30.5000	31.4500	30.5000	31.4500	+3.967%	4	2,048	-19.650%
2026-09-03	29.1500	30.2500	29.1500	30.2500	-0.461%	81	2,048	-16.463%
2026-09-02	31.1500	31.1500	30.1400	30.3900	-2.126%	13	1,981	-16.848%
2026-09-01	31.9700	31.9700	31.0500	31.0500	-3.989%	17	1,974	-18.615%
2026-08-31	33.3000	33.3000	32.3400	32.3400	-9.665%	48	1,970	-21.861%
2026-08-28	36.6200	36.7000	35.7000	35.8000	+5.855%	36	1,932	-29.413%
2026-08-27	34.2500	34.2500	33.2500	33.8200	-8.693%	44	1,956	-25.281%
2026-08-26	37.7500	37.7500	37.0400	37.0400	+2.320%	3	1,944	-31.776%
2026-08-25	35.8000	36.3000	35.3500	36.2000	+1.287%	11	1,943	-30.193%
2026-08-24	34.9000	36.3400	34.9000	35.7400	-2.880%	11	1,934	-29.295%
2026-08-21	38.6500	38.6500	36.8000	36.8000	-17.061%	27	1,935	-31.332%
2026-08-20	40.1300	44.3700	40.1300	44.3700	+1.533%	13	1,926	-43.047%
2026-08-19	43.4000	44.0000	43.3200	43.7000	+1.040%	27	1,932	-42.174%
2026-08-18	42.7600	43.2500	42.7600	43.2500	+5.488%	17	1,948	-41.572%
2026-08-17	40.0000	41.0000	40.0000	41.0000	+2.372%	16	1,962	-38.366%
2026-08-14	40.0200	40.0500	40.0200	40.0500	+3.891%	2	1,955	-36.904%
2026-08-13	40.2500	40.2500	38.4000	38.5500	-6.545%	10	1,955	-34.449%
2026-08-12	40.5400	41.2500	40.5400	41.2500	-5.822%	4	1,952	-38.739%
2026-08-11	44.0700	44.0700	43.8000	43.8000	-7.203%	42	1,955	-42.306%
2026-08-10	46.0500	47.5000	45.9500	47.2000	+6.306%	25	1,958	-46.462%
2026-08-07	44.4000	44.4000	44.4000	44.4000	+2.540%	1	1,974	-43.086%
2026-08-06	43.2400	43.3000	43.2400	43.3000	-4.204%	4	1,975	-41.640%
2026-08-05	46.1500	46.1500	44.7500	45.2000	+1.300%	71	1,977	-44.093%
2026-08-04	44.0000	45.7500	44.0000	44.6200	+0.270%	13	2,031	-43.366%
2026-08-03	44.0000	45.1500	43.7000	44.5000	+11.250%	148	2,034	-43.213%
2026-07-31	38.3600	40.1900	38.3600	40.0000	+13.733%	58	2,057	-36.825%
2026-07-30	33.3500	35.1700	33.3500	35.1700	+1.501%	14	2,070	-28.149%
2026-07-29	34.6000	34.7500	34.5500	34.6500	-1.841%	302	2,063	-27.071%
2026-07-28	33.8000	35.3500	33.8000	35.3000	+3.824%	303	2,067	-28.414%
2026-07-27	33.5000	34.2500	33.5000	34.0000	+3.187%	8	2,068	-25.676%
2026-07-24	32.3000	32.9500	32.3000	32.9500	-2.515%	220	2,060	-23.308%
2026-07-23	34.9700	34.9700	33.8000	33.8000	-6.111%	112	2,238	-25.237%
2026-07-22	35.0000	36.2000	35.0000	36.0000	-4.000%	16	2,199	-29.806%
2026-07-21	38.0500	38.0500	37.2000	37.5000	-4.166%	4	2,195	-32.613%
2026-07-20	39.4000	40.1000	39.1300	39.1300	+12.767%	23	2,194	-35.420%
2026-07-17	34.8500	34.9000	34.6000	34.7000	-7.467%	22	2,197	-27.176%
2026-07-16	37.5000	38.2100	37.1200	37.5000	+1.215%	23	2,215	-32.613%
2026-07-15	38.0700	39.5000	37.0500	37.0500	+11.765%	50	2,214	-31.795%
2026-07-14	33.5300	33.5300	33.1500	33.1500	+0.975%	12	2,255	-23.771%
2026-07-13	34.5900	34.5900	32.8300	32.8300	+2.594%	8	2,267	-23.028%
2026-07-10	35.0000	35.0000	32.0000	32.0000	-1.840%	11	2,266	-21.031%
2026-07-09	31.8500	33.2000	31.6000	32.6000	+4.054%	83	2,272	-22.485%
2026-07-08	29.4500	31.5000	28.8500	31.3300	+32.474%	95	2,204	-19.342%
2026-07-07	24.4000	25.0000	23.1500	23.6500	+2.603%	751	2,257	+6.850%
2026-07-06	23.1600	23.4400	22.7000	23.0500	+4.299%	63	2,028	+9.631%
2026-07-02	23.5000	23.5000	22.0000	22.1000	-10.887%	72	1,980	+14.344%
2026-07-01	22.8000	25.0000	22.8000	24.8000	+7.826%	84	1,980	+1.895%
2026-06-30	21.9500	23.0000	21.5500	23.0000	+5.991%	94	1,903	+9.870%
2026-06-29	22.9500	22.9500	21.2500	21.7000	+1.735%	357	1,850	+16.452%
2026-06-26	20.5000	21.6500	20.2000	21.3300	+0.282%	176	1,754	+18.472%
2026-06-25	22.5000	22.5000	21.0500	21.2700	-10.855%	324	1,582	+18.806%
2026-06-24	25.0500	25.2000	23.8600	23.8600	-10.132%	201	1,388	+5.909%
2026-06-23	26.2300	26.5500	25.4500	26.5500	-3.455%	63	1,237	-4.821%
2026-06-22	27.2500	28.3500	27.0000	27.5000	-5.172%	68	1,235	-8.109%
2026-06-18	28.4000	29.0000	28.0000	29.0000	-0.480%	63	1,148	-12.862%
2026-06-17	31.0000	32.0700	29.1400	29.1400	-6.121%	81	1,148	-13.281%
2026-06-16	30.8500	31.0400	30.4000	31.0400	-4.785%	28	1,129	-18.589%
2026-06-15	32.9000	33.5000	32.6000	32.6000	+0.929%	69	1,120	-22.485%
2026-06-12	32.0000	32.3000	32.0000	32.3000	-0.768%	11	1,088	-21.765%
2026-06-11	32.2000	33.4500	30.8000	32.5500	-6.947%	287	1,082	-22.366%
2026-06-10	35.0000	35.7500	34.9800	34.9800	-7.704%	35	1,068	-27.759%
2026-06-09	38.9300	38.9300	37.6000	37.9000	-0.785%	6	1,050	-33.325%
2026-06-08	40.3500	40.3500	38.0100	38.2000	-1.164%	28	1,047	-33.848%
2026-06-05	41.0000	41.0000	38.6500	38.6500	-10.116%	60	1,037	-34.618%
2026-06-04	45.1000	45.1000	42.9500	43.0000	-2.273%	21	1,017	-41.233%
2026-06-03	44.5900	44.5900	42.8500	44.0000	-8.333%	168	1,008	-42.568%
2026-06-02	48.2000	49.8000	47.4800	48.0000	+13.609%	110	983	-47.354%
2026-06-01	42.2500	42.2500	42.2500	42.2500	+2.524%	3	978	-40.189%
2026-05-29	40.6400	41.5000	40.6400	41.2100	-2.807%	76	978	-38.680%
2026-05-28	40.9000	42.4900	40.9000	42.4000	-3.373%	19	959	-40.401%
2026-05-27	43.8800	43.8800	43.8800	43.8800	-3.982%	1	940	-42.411%
2026-05-26	45.7000	45.7000	45.7000	45.7000	-0.022%	1	941	-44.705%
2026-05-21	46.0500	46.0500	45.7100	45.7100	-9.125%	2	940	-44.717%
2026-05-20	49.8700	50.3000	49.8700	50.3000	-0.984%	4	940	-49.761%
2026-05-19	51.0000	51.0000	50.5300	50.8000	+4.634%	18	948	-50.256%
2026-05-18	49.6000	49.6000	48.5500	48.5500	+0.103%	5	948	-47.951%
2026-05-15	49.5000	50.0000	48.5000	48.5000	-14.462%	109	948	-47.897%
2026-05-14	53.6500	56.7000	53.6000	56.7000	-5.657%	18	868	-55.432%
2026-05-13	51.0000	60.1200	51.0000	60.1000	+16.135%	96	909	-57.953%
2026-05-12	50.3000	51.7500	50.3000	51.7500	-0.097%	2	909	-51.169%
2026-05-11	51.8000	51.8000	51.8000	51.8000	-5.818%	2	909	-51.216%
2026-05-08	57.0000	57.0000	55.0000	55.0000	-1.434%	32	911	-54.055%
2026-05-06	52.0000	56.9500	52.0000	55.8000	+14.110%	20	911	-54.713%
2026-05-05	50.0200	50.0200	48.9000	48.9000	-3.740%	2	923	-48.323%
2026-05-04	50.8000	50.8000	50.8000	50.8000	+5.833%	1	921	-50.256%
2026-05-01	48.0000	48.0000	48.0000	48.0000	-0.826%	2	921	-47.354%
2026-04-30	46.2000	48.4000	46.2000	48.4000	+4.086%	5	921	-47.789%
2026-04-29	46.5000	46.9000	46.5000	46.5000	-4.908%	5	918	-45.656%
2026-04-27	48.9000	48.9000	48.5000	48.9000	-3.740%	11	915	-48.323%
2026-04-24	50.8000	50.8000	50.8000	50.8000	+5.833%	1	906	-50.256%
2026-04-23	49.4200	49.4200	48.0000	48.0000	-5.790%	6	905	-47.354%
2026-04-21	51.3000	51.3000	50.9100	50.9500	-8.446%	3	903	-50.402%
2026-04-20	55.6500	55.6500	55.6500	55.6500	-0.855%	1	903	-54.591%
2026-04-17	56.0800	56.1400	56.0700	56.1300	+2.055%	29	902	-54.980%
2026-04-16	53.1500	55.0000	53.1500	55.0000	+14.274%	11	903	-54.055%
2026-04-14	46.7000	49.0000	46.7000	48.1300	+7.673%	70	905	-47.496%
2026-04-13	43.9200	45.0500	43.9200	44.7000	-1.477%	15	916	-43.468%
2026-04-10	46.6000	46.6000	45.0000	45.3700	+4.179%	7	902	-44.302%
2026-04-09	43.5500	43.5500	43.5500	43.5500	-0.661%	3	899	-41.975%
2026-04-08	43.8400	43.8400	43.8400	43.8400	+12.699%	6	896	-42.359%
2026-04-07	39.0300	39.0300	38.0000	38.9000	-5.052%	32	890	-35.039%
2026-04-06	41.3700	41.3700	40.8100	40.9700	+1.411%	15	861	-38.321%
2026-04-02	40.4000	40.4000	40.4000	40.4000	-1.989%	1	850	-37.450%
2026-04-01	42.5000	42.5000	41.2200	41.2200	-4.495%	5	850	-38.695%
2026-03-31	40.1500	43.1600	40.1500	43.1600	+4.125%	13	849	-41.450%
2026-03-30	42.3300	42.3300	41.4500	41.4500	-0.265%	7	855	-39.035%
2026-03-27	41.3000	41.5600	41.3000	41.5600	-2.761%	10	849	-39.196%
2026-03-26	43.8000	43.8000	42.7400	42.7400	-9.199%	34	847	-40.875%
2026-03-25	47.4000	47.5000	46.8800	47.0700	+7.589%	91	818	-46.314%
2026-03-23	44.6900	44.6900	43.7500	43.7500	+6.189%	5	832	-42.240%
2026-03-20	42.8500	42.8500	41.2000	41.2000	-4.297%	10	830	-38.665%
2026-03-19	41.0000	44.0000	41.0000	43.0500	-14.837%	19	822	-41.301%
2026-03-18	53.7000	53.7000	50.5500	50.5500	-2.714%	5	813	-50.010%
2026-03-17	53.7600	53.7600	51.9600	51.9600	-1.179%	7	808	-51.366%
2026-03-16	54.4500	54.4500	52.5800	52.5800	+1.467%	10	804	-51.940%
2026-03-13	52.9000	52.9000	51.7000	51.8200	+1.310%	4	803	-51.235%
2026-03-12	51.2000	51.5000	51.1500	51.1500	-2.049%	4	799	-50.596%
2026-03-11	52.2200	52.2200	52.2200	52.2200	-4.025%	2	797	-51.609%
2026-03-10	50.9200	54.4100	50.9200	54.4100	+10.634%	16	795	-53.556%
2026-03-09	46.5000	49.1800	46.5000	49.1800	+3.124%	24	788	-48.617%
2026-03-06	47.6900	47.6900	47.6900	47.6900	+2.559%	1	765	-47.012%
2026-03-05	47.8000	47.8000	46.5000	46.5000	-6.832%	9	765	-45.656%
2026-03-04	50.0000	50.0000	49.5500	49.9100	-3.593%	15	761	-49.369%
2026-03-03	51.0000	52.3000	50.2000	51.7700	-8.614%	108	744	-51.188%
2026-03-02	55.5400	57.1000	55.5400	56.6500	-2.963%	7	636	-55.393%
2026-02-27	60.2000	60.2000	58.3800	58.3800	-3.184%	85	630	-56.715%
2026-02-26	62.5000	62.5000	60.3000	60.3000	-8.009%	6	652	-58.093%
2026-02-25	66.6800	66.6800	65.5500	65.5500	-0.607%	3	646	-61.449%
2026-02-24	66.5500	66.5500	65.9500	65.9500	-0.976%	2	646	-61.683%
2026-02-23	66.5000	66.6000	66.5000	66.6000	-1.625%	41	645	-62.057%
2026-02-20	67.9000	67.9000	67.7000	67.7000	-0.147%	4	684	-62.674%
2026-02-19	67.8300	67.8300	67.8000	67.8000	-0.718%	2	682	-62.729%
2026-02-13	67.0000	70.5100	67.0000	68.2900	-4.623%	29	659	-62.996%
2026-02-12	74.6500	75.6500	70.1000	71.6000	-5.789%	44	659	-64.707%
2026-02-11	76.0000	76.0000	76.0000	76.0000	-5.237%	20	677	-66.750%
2026-02-10	78.2500	80.2000	78.2500	80.2000	+5.208%	3	697	-68.491%
2026-02-09	76.2300	76.2300	76.2300	76.2300	+1.939%	10	694	-66.850%
2026-02-06	74.9000	74.9000	74.7800	74.7800	+5.996%	11	695	-66.208%
2026-02-05	74.0300	74.0300	70.5500	70.5500	-1.329%	2	692	-64.181%
2026-02-04	72.8500	72.9500	71.5000	71.5000	-3.833%	30	692	-64.657%
2026-02-03	76.7500	77.4200	74.3000	74.3500	-9.572%	60	714	-66.012%
2026-02-02	82.1900	82.2200	82.1900	82.2200	-1.533%	8	720	-69.265%
2026-01-30	85.4000	85.4000	83.5000	83.5000	-3.824%	41	712	-69.737%
2026-01-29	92.6200	92.6200	86.8200	86.8200	-1.609%	12	743	-70.894%
2026-01-28	88.2400	88.2400	88.2400	88.2400	+3.812%	1	751	-71.362%
2026-01-26	85.0000	85.0000	85.0000	85.0000	-1.472%	6	752	-70.271%
2026-01-23	87.0000	87.0000	85.0000	86.2700	-4.144%	32	747	-70.708%
2026-01-22	91.5000	92.0000	90.0000	90.0000	+11.070%	46	728	-71.922%
2026-01-21	81.1400	81.8700	79.0000	81.0300	+3.885%	17	720	-68.814%
2026-01-20	76.2500	78.0000	76.2500	78.0000	-0.889%	81	721	-67.603%
2026-01-16	78.7500	78.7500	77.8000	78.7000	-7.521%	53	591	-67.891%
2026-01-15	82.5400	85.1000	82.5400	85.1000	+2.964%	7	591	-70.306%
2026-01-14	84.0000	84.0000	82.5000	82.6500	+0.486%	9	596	-69.425%
2026-01-13	82.2500	82.2500	82.2500	82.2500	+3.199%	10	605	-69.277%
2026-01-12	73.0000	79.7000	73.0000	79.7000	+23.566%	19	615	-68.294%
2026-01-09	64.5000	65.5000	64.5000	64.5000	-5.007%	54	614	-60.822%
2026-01-08	67.3000	67.9000	67.3000	67.9000	+9.693%	4	560	-62.784%
2026-01-07	61.7300	61.9000	61.6500	61.9000	-5.496%	24	556	-59.176%
2026-01-06	68.0000	68.0000	65.5000	65.5000	-5.837%	6	538	-61.420%
2026-01-02	67.2500	69.5600	67.2500	69.5600	+15.740%	70	532	-63.672%
2025-12-31	60.1000	60.1000	60.1000	60.1000	-2.751%	3	470	-57.953%
2025-12-30	61.5000	61.8000	61.5000	61.8000	-0.803%	17	470	-59.110%
2025-12-29	63.0400	63.0500	61.8000	62.3000	-5.834%	35	453	-59.438%
2025-12-26	66.1600	66.1600	66.1600	66.1600	+1.785%	1	442	-61.805%
2025-12-24	65.0000	65.0000	65.0000	65.0000	+1.547%	1	440	-61.123%
2025-12-23	63.8800	64.0100	63.8800	64.0100	-1.523%	2	440	-60.522%
2025-12-22	65.0000	65.0000	65.0000	65.0000	+3.175%	1	441	-61.123%
2025-12-16	63.0000	63.0000	63.0000	63.0000	-3.077%	1	440	-59.889%
2025-12-15	65.6000	66.0000	65.0000	65.0000	-5.797%	290	439	-61.123%
2025-12-12	69.0000	69.0000	69.0000	69.0000	+1.322%	1	149	-63.377%
2025-12-11	68.1000	68.1000	68.1000	68.1000	-6.392%	1	147	-62.893%
2025-12-05	72.0000	72.7500	72.0000	72.7500	-0.219%	2	147	-65.265%
2025-12-03	72.9100	72.9100	72.9100	72.9100	-4.066%	1	145	-65.341%
2025-12-01	76.0000	76.0500	76.0000	76.0000	+4.110%	43	144	-66.750%
2025-11-28	72.5000	73.0000	72.5000	73.0000	+4.137%	3	183	-65.384%
2025-11-26	70.1000	70.1000	70.1000	70.1000	-2.503%	6	174	-63.951%
2025-11-25	72.5000	72.5000	71.9000	71.9000	-4.261%	12	174	-64.854%
2025-11-24	75.1000	75.1000	75.1000	75.1000	+9.157%	1	162	-66.352%
2025-11-20	68.8000	68.8000	68.8000	68.8000	+1.176%	1	163	-63.270%
2025-11-14	75.9500	76.4800	68.0000	68.0000	-10.467%	13	162	-62.838%
2025-11-13	75.0000	75.9500	75.0000	75.9500	+4.127%	21	149	-66.728%
2025-11-12	73.5000	73.5000	72.9400	72.9400	-4.026%	6	128	-65.355%
2025-11-11	76.8000	76.8000	75.0000	76.0000	-5.024%	31	125	-66.750%
2025-11-10	79.9100	80.0200	79.9100	80.0200	+3.922%	5	96	-68.420%
2025-11-07	76.9500	77.0000	76.9500	77.0000	-7.229%	20	92	-67.182%
2025-11-06	80.1000	83.0000	80.0200	83.0000	+3.789%	34	72	-69.554%
2025-11-05	79.8000	80.1000	79.8000	79.9700	+1.228%	22	96	-68.401%
2025-11-04	79.4000	80.0000	79.0000	79.0000	-1.802%	8	74	-68.013%
2025-11-03	80.4500	80.4500	80.4500	80.4500	-4.737%	1	65	-68.589%
2025-10-31	83.5000	84.4500	83.4000	84.4500	-5.926%	5	65	-70.077%
2025-10-30	89.7700	89.7700	89.7700	89.7700	-1.719%	1	64	-71.850%
2025-10-27	91.3400	91.3400	91.3400	91.3400	+3.795%	1	66	-72.334%
2025-10-24	88.0000	88.0000	88.0000	88.0000	+9.863%	1	66	-71.284%
2025-10-22	80.1000	80.1000	80.1000	80.1000	-8.247%	1	65	-68.452%
2025-10-20	80.8500	87.3000	80.8500	87.3000	+6.140%	17	64	-71.054%
2025-10-17	82.2500	82.2500	82.2500	82.2500	+4.564%	1	50	-69.277%
2025-10-16	78.5500	81.7000	78.5500	78.6600	-0.556%	11	49	-67.874%
2025-10-15	80.5000	80.7800	79.1000	79.1000	-4.075%	12	48	-68.053%
2025-10-13	81.2500	82.4600	81.2500	82.4600	+13.347%	2	58	-69.355%
2025-10-10	77.9000	77.9000	72.7500	72.7500	-15.358%	18	58	-65.265%
2025-10-09	88.5000	88.5000	85.9500	85.9500	-8.903%	33	45	-70.599%
2025-10-07	94.3500	94.3500	94.3500	94.3500	-6.119%	10	43	-73.217%
2025-10-06	99.5700	101.2800	99.5700	100.5000	-1.471%	20	43	-74.856%
2025-10-03	102.0000	102.0000	102.0000	102.0000	+0.990%	5	55	-75.225%
2025-10-02	102.3500	102.3500	101.0000	101.0000	+6.372%	24	53	-74.980%
2025-10-01	93.8600	94.9500	93.8600	94.9500	+2.871%	45	51	-73.386%
2025-09-29	91.7500	92.7300	91.7500	92.3000	+0.108%	5	6	-72.622%
2025-09-24	92.2000	92.2000	92.2000	92.2000	0.000%	1	1	-72.592%