Dark

BABA20280121C105
BABA Jan 21 2028 105.00 Call (BABA280121C00105000)
option OPRA

EOD

Oct 1, 2026

24.00-2.240%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.0000	24.0000	24.0000	24.0000	-2.240%	1	394	0.000%
2026-09-30	24.9000	24.9000	24.5500	24.5500	-0.607%	18	393	-2.240%
2026-09-29	24.7000	24.7000	24.7000	24.7000	-4.817%	1	399	-2.834%
2026-09-28	25.5500	25.9500	25.4700	25.9500	-3.996%	27	399	-7.514%
2026-09-23	27.3500	27.4100	27.0300	27.0300	-14.462%	45	374	-11.210%
2026-09-22	31.6000	31.6000	31.6000	31.6000	+8.966%	2	349	-24.051%
2026-09-18	29.0000	29.0000	29.0000	29.0000	+14.897%	1	349	-17.241%
2026-09-17	25.2400	25.2400	25.2400	25.2400	+1.162%	2	350	-4.913%
2026-09-16	25.4500	25.6000	24.5000	24.9500	-3.854%	59	348	-3.808%
2026-09-10	25.9500	25.9500	25.9500	25.9500	-3.889%	1	299	-7.514%
2026-09-09	27.5000	27.5500	27.0000	27.0000	-5.263%	3	298	-11.111%
2026-09-04	28.5000	28.5000	28.5000	28.5000	-5.000%	3	292	-15.789%
2026-08-31	30.5500	30.5500	30.0000	30.0000	-25.000%	2	292	-20.000%
2026-08-18	40.1000	40.1000	39.9000	40.0000	+7.556%	3	292	-40.000%
2026-08-14	37.3900	37.3900	37.1900	37.1900	-3.151%	3	293	-35.467%
2026-08-12	38.4000	38.4000	38.4000	38.4000	-13.611%	1	294	-37.500%
2026-08-10	41.5000	44.4500	41.5000	44.4500	+7.134%	7	294	-46.007%
2026-08-07	41.4900	41.4900	41.4900	41.4900	-2.720%	1	294	-42.155%
2026-08-04	42.6500	42.6500	42.6500	42.6500	+2.180%	1	295	-43.728%
2026-08-03	40.3000	42.3700	40.3000	41.7400	+28.708%	14	294	-42.501%
2026-07-29	31.9500	32.4300	31.9300	32.4300	-0.765%	88	292	-25.994%
2026-07-28	32.8000	32.8000	32.6800	32.6800	+1.491%	3	298	-26.561%
2026-07-27	32.2000	32.2000	32.2000	32.2000	+4.545%	1	297	-25.466%
2026-07-24	30.8000	30.8000	30.8000	30.8000	-2.839%	1	297	-22.078%
2026-07-23	31.9500	31.9500	31.6000	31.7000	-9.351%	5	298	-24.290%
2026-07-21	34.9000	34.9700	34.9000	34.9700	+0.894%	3	298	-31.370%
2026-07-16	34.7000	34.7000	34.6600	34.6600	-3.319%	2	298	-30.756%
2026-07-15	36.1000	36.8000	34.4000	35.8500	+19.500%	13	300	-33.054%
2026-07-14	30.0000	30.0000	30.0000	30.0000	-0.662%	1	307	-20.000%
2026-07-13	31.6000	31.6000	30.2000	30.2000	-2.518%	3	307	-20.530%
2026-07-10	31.5000	32.0000	30.9800	30.9800	+1.143%	7	310	-22.531%
2026-07-09	29.2000	30.6300	29.2000	30.6300	+6.465%	59	307	-21.645%
2026-07-08	28.5800	29.1500	28.5800	28.7700	+35.708%	211	310	-16.580%
2026-07-06	21.2000	21.2000	21.2000	21.2000	+5.211%	5	273	+13.208%
2026-07-02	20.4000	20.4000	20.1500	20.1500	-10.841%	2	268	+19.107%
2026-07-01	21.8000	22.6000	21.7000	22.6000	+8.549%	11	268	+6.195%
2026-06-30	19.6200	20.9400	19.6200	20.8200	+7.876%	3	260	+15.274%
2026-06-26	19.0000	19.4200	18.3800	19.3000	-4.973%	92	258	+24.352%
2026-06-25	21.0000	21.0000	20.3100	20.3100	-8.514%	6	209	+18.168%
2026-06-24	22.8700	22.9100	22.2000	22.2000	-7.500%	96	204	+8.108%
2026-06-23	23.8000	24.1500	23.2500	24.0000	-5.882%	94	148	0.000%
2026-06-22	25.2500	25.5800	24.4500	25.5000	-1.009%	104	102	-5.882%
2026-06-18	26.1000	26.2500	25.7600	25.7600	-8.229%	23	58	-6.832%
2026-06-16	28.0700	28.0700	28.0700	28.0700	-7.114%	1	58	-14.499%
2026-06-12	29.8000	30.3000	29.8000	30.2200	+2.441%	44	57	-20.582%
2026-06-11	29.6000	29.6000	29.5000	29.5000	-9.786%	2	41	-18.644%
2026-06-10	32.4000	33.1000	32.4000	32.7000	-9.167%	33	39	-26.606%
2026-06-05	36.0000	36.0000	36.0000	36.0000	-10.759%	1	36	-33.333%
2026-06-04	40.4500	40.5500	40.2100	40.3400	-9.633%	14	36	-40.506%
2026-06-02	44.6400	44.6400	44.6400	44.6400	+13.790%	1	30	-46.237%
2026-06-01	39.2000	39.4500	39.1000	39.2300	-0.356%	6	29	-38.822%
2026-05-28	39.3000	39.3700	39.3000	39.3700	-8.228%	6	27	-39.040%
2026-05-26	42.9200	43.0500	42.8000	42.9000	-2.500%	9	27	-44.056%
2026-05-22	44.0000	44.0000	44.0000	44.0000	-9.185%	1	22	-45.455%
2026-05-19	48.4500	48.4500	48.4500	48.4500	-1.624%	1	22	-50.464%
2026-05-11	49.2500	49.2500	49.2500	49.2500	+4.233%	1	22	-51.269%
2026-05-04	47.2500	47.2500	47.2500	47.2500	+7.240%	1	22	-49.206%
2026-04-29	44.0000	44.0600	44.0000	44.0600	+0.916%	2	21	-45.529%
2026-04-28	43.6600	43.6600	43.6600	43.6600	-11.170%	1	21	-45.030%
2026-04-22	49.1500	49.1500	49.1500	49.1500	+0.924%	1	22	-51.170%
2026-04-21	48.7000	48.7000	48.7000	48.7000	-5.068%	1	22	-50.719%
2026-04-16	51.5000	51.5000	51.3000	51.3000	+24.515%	9	22	-53.216%
2026-04-08	41.2000	41.2000	41.2000	41.2000	+4.304%	1	25	-41.748%
2026-04-01	39.6500	39.6500	39.5000	39.5000	+2.094%	2	25	-39.241%
2026-03-30	38.6900	38.6900	38.6900	38.6900	-22.867%	5	26	-37.968%
2026-03-16	50.1600	50.1600	50.1600	50.1600	+9.210%	2	21	-52.153%
2026-03-09	45.9300	45.9300	45.9300	45.9300	-6.170%	1	19	-47.747%
2026-03-03	48.9500	48.9500	48.9500	48.9500	-12.433%	1	18	-50.970%
2026-02-27	55.9000	55.9000	55.9000	55.9000	-14.000%	1	19	-57.066%
2026-02-19	65.0000	65.0000	65.0000	65.0000	-19.455%	1	19	-63.077%
2026-01-30	80.7000	80.7000	80.7000	80.7000	+9.871%	1	18	-70.260%
2026-01-16	73.4500	73.4500	73.4500	73.4500	-9.877%	1	17	-67.325%
2026-01-15	81.5000	81.5000	81.5000	81.5000	+10.434%	1	17	-70.552%
2026-01-12	73.8000	73.8000	73.8000	73.8000	+14.241%	1	16	-67.480%
2026-01-08	64.6000	64.6000	64.6000	64.6000	+9.473%	2	16	-62.848%
2026-01-07	59.0100	59.0100	59.0100	59.0100	+0.017%	1	16	-59.329%
2025-12-29	59.0000	59.0000	59.0000	59.0000	-2.688%	1	15	-59.322%
2025-12-23	60.6800	60.7100	60.6300	60.6300	+1.050%	4	15	-60.416%
2025-12-16	60.0000	60.0000	60.0000	60.0000	-19.463%	1	15	-60.000%
2025-12-01	74.5000	74.5000	74.5000	74.5000	+7.194%	1	15	-67.785%
2025-11-26	69.5000	69.5000	69.5000	69.5000	+0.871%	1	14	-65.468%
2025-11-25	68.9000	68.9000	68.9000	68.9000	-3.905%	1	14	-65.167%
2025-11-24	71.7000	71.7000	71.7000	71.7000	+9.049%	1	14	-66.527%
2025-11-20	65.7500	65.7500	65.7500	65.7500	-5.082%	1	14	-63.498%
2025-11-12	69.2700	69.2700	69.2700	69.2700	-5.755%	1	14	-65.353%
2025-11-11	73.3500	73.5000	72.4800	73.5000	-3.922%	19	14	-67.347%
2025-11-04	76.5000	76.5000	76.5000	76.5000	+3.940%	19	21	-68.627%
2025-10-14	73.6000	73.6000	73.6000	73.6000	-11.261%	1	2	-67.391%
2025-10-09	82.9400	82.9400	82.9400	82.9400	-15.367%	3	1	-71.063%
2025-10-02	98.0000	98.0000	98.0000	98.0000	+9.964%	1	4	-75.510%
2025-10-01	89.1200	89.1200	89.1200	89.1200	+15.440%	3	3	-73.070%
2025-09-23	76.4500	77.2000	76.4500	77.2000	0.000%	2	0	-68.912%