Dark

BABA20280121C115
BABA Jan 21 2028 115.00 Call (BABA280121C00115000)
option OPRA

EOD

Oct 1, 2026

19.60-4.854%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.6000	19.6000	19.6000	19.6000	-4.854%	1	757	0.000%
2026-09-29	20.8000	20.8000	20.4500	20.6000	-5.287%	5	756	-4.854%
2026-09-28	21.7500	21.7500	21.7500	21.7500	-1.584%	1	756	-9.885%
2026-09-25	22.2500	22.2500	22.0000	22.1000	-3.070%	16	755	-11.312%
2026-09-24	22.5500	22.8700	22.3000	22.8000	-0.870%	30	760	-14.035%
2026-09-23	23.8000	23.8000	23.0000	23.0000	-14.815%	23	731	-14.783%
2026-09-22	28.6000	28.8800	27.0000	27.0000	+2.662%	4	737	-27.407%
2026-09-21	24.9400	26.3500	24.9400	26.3000	+6.392%	450	733	-25.475%
2026-09-18	23.0000	24.7200	23.0000	24.7200	+10.555%	13	626	-20.712%
2026-09-15	22.4800	22.4800	22.3600	22.3600	+1.176%	7	617	-12.343%
2026-09-11	22.1000	22.1000	22.1000	22.1000	-0.897%	3	613	-11.312%
2026-09-09	22.9000	22.9000	22.3000	22.3000	-6.967%	7	611	-12.108%
2026-09-08	24.2000	24.2000	23.8200	23.9700	-1.843%	28	606	-18.231%
2026-09-04	24.2500	24.4200	24.2500	24.4200	+3.606%	4	590	-19.738%
2026-09-03	23.5700	23.5700	23.5700	23.5700	-9.693%	1	590	-16.843%
2026-08-31	26.1000	26.1000	26.1000	26.1000	-5.946%	5	589	-24.904%
2026-08-28	27.7500	27.7500	27.7500	27.7500	+5.393%	1	587	-29.369%
2026-08-27	27.1500	27.1500	26.3300	26.3300	-7.614%	2	586	-25.560%
2026-08-25	28.5000	28.5000	28.5000	28.5000	-1.554%	2	587	-31.228%
2026-08-24	28.0500	29.5900	28.0500	28.9500	-1.765%	20	586	-32.297%
2026-08-21	30.2000	30.2000	29.4700	29.4700	-16.278%	5	586	-33.492%
2026-08-20	35.2000	35.2000	35.2000	35.2000	-1.950%	1	589	-44.318%
2026-08-19	35.9000	35.9000	35.9000	35.9000	+4.573%	35	589	-45.404%
2026-08-18	34.8000	34.9200	34.2900	34.3300	+4.030%	56	589	-42.907%
2026-08-17	33.0000	33.1300	32.9600	33.0000	-8.282%	24	580	-40.606%
2026-08-11	35.9000	36.0000	35.9000	35.9800	+5.359%	6	586	-45.525%
2026-08-06	35.3000	35.3500	34.1500	34.1500	-9.103%	84	584	-42.606%
2026-08-05	37.6700	37.6700	37.5700	37.5700	+5.268%	25	569	-47.831%
2026-08-04	35.6900	35.6900	35.6900	35.6900	-2.752%	1	574	-45.083%
2026-08-03	36.5000	36.9500	36.5000	36.7000	+14.759%	6	575	-46.594%
2026-07-31	32.3000	32.7000	31.9800	31.9800	+13.284%	19	580	-38.712%
2026-07-30	26.7300	28.2300	26.7300	28.2300	+1.183%	31	576	-30.570%
2026-07-29	27.9000	27.9000	27.9000	27.9000	-1.413%	2	575	-29.749%
2026-07-28	28.1200	28.4000	28.1100	28.3000	+6.351%	44	577	-30.742%
2026-07-27	26.7000	26.7900	26.6100	26.6100	-1.989%	14	558	-26.343%
2026-07-23	28.0800	28.0800	27.1500	27.1500	-7.179%	3	558	-27.808%
2026-07-22	28.9000	29.2500	28.9000	29.2500	-2.467%	4	557	-32.991%
2026-07-21	29.9900	29.9900	29.9900	29.9900	+5.785%	1	556	-34.645%
2026-07-17	28.3500	28.6200	28.1000	28.3500	-7.262%	132	555	-30.864%
2026-07-15	31.5000	31.5000	30.5700	30.5700	+13.222%	3	513	-35.885%
2026-07-13	27.0000	27.0000	27.0000	27.0000	+2.195%	1	513	-27.407%
2026-07-10	27.7500	27.8200	26.4200	26.4200	-0.639%	5	513	-25.814%
2026-07-09	26.0000	26.5900	26.0000	26.5900	+5.852%	31	511	-26.288%
2026-07-08	25.1200	25.1200	25.1200	25.1200	+33.192%	10	484	-21.975%
2026-07-07	18.8600	18.8600	18.8600	18.8600	+9.524%	1	475	+3.924%
2026-07-02	17.1800	17.2200	17.1800	17.2200	-3.313%	44	469	+13.821%
2026-06-30	16.7900	17.8100	16.6000	17.8100	+3.547%	33	469	+10.051%
2026-06-29	17.2000	17.2000	17.2000	17.2000	+6.370%	50	466	+13.953%
2026-06-26	16.3000	16.5000	16.1700	16.1700	-2.000%	14	504	+21.212%
2026-06-25	16.5000	16.5000	16.5000	16.5000	-21.429%	1	494	+18.788%
2026-06-23	20.0900	21.0000	20.0900	21.0000	-2.868%	9	494	-6.667%
2026-06-22	21.6200	21.6200	21.6200	21.6200	-2.613%	1	499	-9.343%
2026-06-18	22.4600	22.4800	22.2000	22.2000	-3.057%	101	401	-11.712%
2026-06-17	24.3000	24.3000	22.9000	22.9000	-5.839%	3	401	-14.410%
2026-06-16	24.5500	24.5500	24.3200	24.3200	-7.809%	2	399	-19.408%
2026-06-15	26.5500	26.6500	26.3500	26.3800	+1.034%	66	399	-25.701%
2026-06-12	26.0500	26.3100	25.8700	26.1100	+0.423%	37	335	-24.933%
2026-06-11	25.4100	26.0000	25.0000	26.0000	-7.143%	6	320	-24.615%
2026-06-10	28.5500	28.6000	28.0000	28.0000	-6.511%	116	315	-30.000%
2026-06-09	29.9000	30.0000	29.9000	29.9500	-5.818%	13	296	-34.558%
2026-06-08	31.2000	31.8000	31.2000	31.8000	-1.700%	9	293	-38.365%
2026-06-05	34.3500	34.4800	32.3500	32.3500	-9.384%	10	288	-39.413%
2026-06-04	36.1000	36.4000	35.7000	35.7000	-1.950%	6	285	-45.098%
2026-06-03	36.2000	36.4100	36.2000	36.4100	-7.589%	3	285	-46.169%
2026-06-02	39.5000	39.5000	39.4000	39.4000	+13.056%	6	283	-50.254%
2026-06-01	34.6500	34.8500	34.5000	34.8500	+1.752%	112	280	-43.759%
2026-05-28	34.3000	34.3000	34.2000	34.2500	-5.282%	6	186	-42.774%
2026-05-27	36.0800	36.1600	36.0800	36.1600	-4.085%	2	189	-45.796%
2026-05-26	37.6000	37.7000	37.6000	37.7000	-7.462%	2	190	-48.011%
2026-05-18	41.2500	41.2500	40.7400	40.7400	+5.818%	3	189	-51.890%
2026-04-30	38.1000	38.5000	38.0500	38.5000	+1.316%	10	186	-49.091%
2026-04-28	38.0000	38.0000	38.0000	38.0000	-7.317%	2	182	-48.421%
2026-04-23	41.0000	41.0000	41.0000	41.0000	+13.416%	2	180	-52.195%
2026-04-13	36.1500	36.1500	36.1500	36.1500	-0.138%	2	178	-45.781%
2026-04-08	36.2000	36.2000	36.2000	36.2000	+15.655%	1	180	-45.856%
2026-04-07	32.8000	32.8000	31.3000	31.3000	-10.571%	4	181	-37.380%
2026-03-27	35.0000	35.0000	35.0000	35.0000	0.000%	1	179	-44.000%
2026-03-24	35.0000	35.0000	35.0000	35.0000	+1.744%	3	178	-44.000%
2026-03-20	34.8600	34.8600	34.4000	34.4000	+3.056%	11	175	-43.023%
2026-03-19	33.3800	33.3800	33.3800	33.3800	-26.557%	1	185	-41.282%
2026-03-18	45.4500	45.4500	45.4500	45.4500	+17.777%	2	185	-56.876%
2026-03-05	39.3000	39.3000	38.5900	38.5900	-11.693%	7	183	-49.210%
2026-03-03	43.5500	43.7500	43.5500	43.7000	-12.600%	10	180	-55.149%
2026-02-27	50.0000	50.0000	50.0000	50.0000	-17.898%	1	178	-60.800%
2026-02-18	60.9000	60.9000	60.9000	60.9000	+2.353%	1	177	-67.816%
2026-02-17	58.8000	59.5000	58.8000	59.5000	+2.586%	137	176	-67.059%
2026-02-13	58.0000	58.0000	58.0000	58.0000	-9.798%	1	42	-66.207%
2026-02-06	64.3000	64.3000	64.3000	64.3000	-14.495%	3	42	-69.518%
2026-01-29	75.2000	75.2000	75.2000	75.2000	-3.280%	1	42	-73.936%
2026-01-28	77.7500	77.7500	77.7500	77.7500	-3.296%	3	42	-74.791%
2026-01-22	80.4000	80.4000	80.4000	80.4000	+15.534%	1	39	-75.622%
2026-01-12	65.2500	69.6400	65.2500	69.5900	+36.317%	13	39	-71.835%
2025-12-31	52.0000	52.0000	51.0500	51.0500	-8.676%	10	29	-61.606%
2025-12-24	55.2000	55.9000	55.2000	55.9000	+1.268%	12	17	-64.937%
2025-12-23	55.2000	55.2000	55.2000	55.2000	+3.759%	4	17	-64.493%
2025-12-18	53.2000	53.2000	53.2000	53.2000	+0.377%	3	16	-63.158%
2025-12-17	52.7000	53.0000	52.7000	53.0000	-7.018%	3	13	-63.019%
2025-12-15	57.0000	57.0000	57.0000	57.0000	-5.394%	1	10	-65.614%
2025-12-11	59.2500	60.2500	59.2500	60.2500	-4.137%	2	9	-67.469%
2025-12-03	62.8500	62.8500	62.8500	62.8500	-0.868%	5	7	-68.815%
2025-11-25	63.4000	63.4000	63.4000	63.4000	+12.212%	1	6	-69.085%
2025-11-21	56.5000	56.5000	56.5000	56.5000	-4.237%	1	5	-65.310%
2025-11-14	62.7500	62.7500	59.0000	59.0000	-5.931%	2	4	-66.780%
2025-11-12	63.0000	63.0000	62.7200	62.7200	0.000%	2	2	-68.750%