Dark

BABA20280121C120
BABA Jan 21 2028 120.00 Call (BABA280121C00120000)
option OPRA

EOD

Oct 1, 2026

18.10-3.570%(-0.67)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.2200	18.2200	17.9000	18.1000	-3.570%	11	2,009	0.000%
2026-09-30	18.6000	18.7700	18.6000	18.7700	+0.107%	3	2,001	-3.570%
2026-09-29	18.9000	19.0000	18.7500	18.7500	-5.063%	9	2,001	-3.467%
2026-09-28	19.6500	19.7500	19.4700	19.7500	-0.754%	5	1,992	-8.354%
2026-09-25	20.5000	20.5000	19.9000	19.9000	-2.927%	11	1,990	-9.045%
2026-09-24	21.2000	21.2000	20.4000	20.5000	-2.148%	56	1,981	-11.707%
2026-09-23	22.1500	22.3500	20.9000	20.9500	-14.907%	58	1,946	-13.604%
2026-09-22	27.0500	27.0500	24.4500	24.6200	+0.902%	26	1,908	-26.483%
2026-09-21	23.4400	24.4000	23.0000	24.4000	+7.726%	27	1,887	-25.820%
2026-09-18	21.7000	23.0000	21.7000	22.6500	+13.591%	54	1,880	-20.088%
2026-09-17	20.0200	20.0200	19.5500	19.9400	+4.672%	4	1,848	-9.228%
2026-09-16	19.3300	19.3500	19.0500	19.0500	-7.073%	27	1,847	-4.987%
2026-09-15	20.8000	21.0000	20.0500	20.5000	-0.243%	7	1,840	-11.707%
2026-09-14	19.8500	20.7000	19.8500	20.5500	+2.036%	4	1,841	-11.922%
2026-09-11	20.4900	20.4900	20.1400	20.1400	+1.563%	3	1,839	-10.129%
2026-09-10	19.9500	20.0500	18.9000	19.8300	-2.315%	14	1,837	-8.724%
2026-09-09	21.0000	21.0000	20.3000	20.3000	-5.229%	17	1,837	-10.837%
2026-09-08	22.1000	22.1500	21.4200	21.4200	-1.290%	66	1,825	-15.500%
2026-09-03	20.5500	21.7700	20.5000	21.7000	+1.166%	31	1,796	-16.590%
2026-09-02	22.2500	22.4000	21.4500	21.4500	-6.617%	9	1,766	-15.618%
2026-09-01	22.9000	22.9700	22.5000	22.9700	-2.047%	4	1,757	-21.202%
2026-08-31	24.6000	24.6000	23.4500	23.4500	-10.428%	37	1,754	-22.814%
2026-08-28	26.7500	26.7500	25.9500	26.1800	+3.356%	13	1,722	-30.863%
2026-08-27	25.8500	25.9000	24.2700	25.3300	-7.555%	36	1,724	-28.543%
2026-08-26	28.2000	28.2000	27.4000	27.4000	+1.670%	17	1,707	-33.942%
2026-08-25	26.3500	27.1300	26.0000	26.9500	0.000%	143	1,701	-32.839%
2026-08-24	26.6500	27.2000	25.5000	26.9500	-2.071%	32	1,613	-32.839%
2026-08-21	28.2500	29.0500	27.1000	27.5200	-17.703%	198	1,596	-34.230%
2026-08-20	29.4000	34.0500	29.4000	33.4400	+1.333%	12	1,550	-45.873%
2026-08-19	33.1500	33.1500	33.0000	33.0000	-0.302%	3	1,559	-45.152%
2026-08-18	33.1500	33.1500	31.5000	33.1000	+9.241%	7	1,561	-45.317%
2026-08-17	30.7000	30.8400	30.3000	30.3000	-0.296%	55	1,564	-40.264%
2026-08-14	30.5200	30.5200	30.3900	30.3900	+5.704%	2	1,542	-40.441%
2026-08-13	29.9000	29.9000	28.7500	28.7500	-7.258%	12	1,540	-37.043%
2026-08-12	31.0000	31.1800	30.2500	31.0000	-7.985%	15	1,529	-41.613%
2026-08-11	33.3800	33.8500	33.3800	33.6900	-8.026%	30	1,525	-46.275%
2026-08-10	34.3500	36.7000	34.3500	36.6300	+10.398%	34	1,527	-50.587%
2026-08-07	33.1800	33.1800	33.1800	33.1800	+1.935%	1	1,504	-45.449%
2026-08-06	32.8700	32.8700	32.5500	32.5500	-5.707%	3	1,504	-44.393%
2026-08-05	34.6000	34.6000	34.5200	34.5200	-1.371%	6	1,502	-47.567%
2026-08-04	33.4300	35.0000	33.4300	35.0000	+2.941%	4	1,506	-48.286%
2026-08-03	33.7800	34.8500	33.2500	34.0000	+12.769%	221	1,509	-46.765%
2026-07-31	28.9500	30.6200	28.6400	30.1500	+13.559%	112	1,461	-39.967%
2026-07-30	25.2500	26.5500	25.2500	26.5500	+1.568%	8	1,467	-31.827%
2026-07-29	25.9300	26.1400	25.9300	26.1400	-0.608%	2	1,463	-30.757%
2026-07-28	26.3000	26.3100	26.2800	26.3000	+4.656%	20	1,465	-31.179%
2026-07-27	25.3000	25.3000	24.7500	25.1300	+0.964%	11	1,445	-27.975%
2026-07-24	24.2500	25.0000	24.2500	24.8900	-2.008%	19	1,437	-27.280%
2026-07-23	26.1000	26.1000	25.4000	25.4000	-6.273%	24	1,454	-28.740%
2026-07-22	27.1000	27.1000	27.1000	27.1000	-3.214%	39	1,478	-33.210%
2026-07-21	28.2300	28.2300	28.0000	28.0000	-5.341%	3	1,516	-35.357%
2026-07-20	28.5000	30.6800	28.1500	29.5800	+13.594%	17	1,515	-38.810%
2026-07-17	25.8100	27.5500	25.8100	26.0400	-8.632%	13	1,506	-30.492%
2026-07-16	28.5000	28.5000	28.5000	28.5000	-0.245%	2	1,497	-36.491%
2026-07-15	28.7000	28.7500	28.5700	28.5700	+16.138%	5	1,499	-36.647%
2026-07-14	24.9100	24.9300	24.5800	24.6000	-2.303%	10	1,498	-26.423%
2026-07-13	25.1800	25.1800	25.1800	25.1800	+2.776%	1	1,490	-28.118%
2026-07-10	25.5000	26.6600	24.5000	24.5000	+1.031%	50	1,489	-26.122%
2026-07-09	23.3500	24.5000	23.3500	24.2500	+4.301%	28	1,533	-25.361%
2026-07-08	22.0100	23.4800	22.0100	23.2500	+39.055%	38	1,516	-22.151%
2026-07-07	17.3700	17.5000	16.7100	16.7200	+0.723%	6	1,533	+8.254%
2026-07-06	16.5600	16.6000	16.5000	16.6000	+4.141%	4	1,529	+9.036%
2026-07-02	16.0000	16.0000	15.8000	15.9400	-8.601%	14	1,517	+13.551%
2026-07-01	16.6600	17.5000	16.6600	17.4400	+8.323%	4	1,517	+3.784%
2026-06-30	16.4800	16.4800	16.1000	16.1000	+5.574%	2	1,513	+12.422%
2026-06-29	16.1600	16.1600	15.1600	15.2500	0.000%	23	1,511	+18.689%
2026-06-26	15.0000	15.2500	15.0000	15.2500	+0.527%	35	1,500	+18.689%
2026-06-25	15.5800	16.0000	14.7100	15.1700	-12.312%	428	1,468	+19.314%
2026-06-24	17.5000	17.8200	17.3000	17.3000	-7.979%	9	1,123	+4.624%
2026-06-23	18.6500	19.0000	18.6500	18.8000	-5.146%	6	1,121	-3.723%
2026-06-22	19.8800	20.4700	19.5000	19.8200	-4.159%	10	1,116	-8.678%
2026-06-18	20.7400	20.7400	20.4800	20.6800	-3.814%	114	1,053	-12.476%
2026-06-17	23.0000	23.0000	21.5000	21.5000	-7.208%	6	1,053	-15.814%
2026-06-16	22.6000	23.2500	22.5000	23.1700	-5.196%	57	1,051	-21.882%
2026-06-15	24.7500	25.4500	24.4400	24.4400	+2.259%	18	1,000	-25.941%
2026-06-12	23.8000	25.3500	23.8000	23.9000	+1.702%	31	984	-24.268%
2026-06-11	24.8000	24.8000	23.2500	23.5000	-10.271%	26	993	-22.979%
2026-06-10	26.4500	27.7400	25.9800	26.1900	-7.944%	27	975	-30.890%
2026-06-09	30.0000	30.0000	27.6300	28.4500	-0.871%	35	960	-36.380%
2026-06-08	29.4900	29.4900	28.7000	28.7000	-7.120%	72	962	-36.934%
2026-06-05	32.2000	32.2000	29.1900	30.9000	-6.928%	252	995	-41.424%
2026-06-04	33.8500	33.8700	33.2000	33.2000	-2.295%	9	965	-45.482%
2026-06-03	34.0500	34.0500	33.7000	33.9800	-7.938%	6	972	-46.733%
2026-06-02	37.0300	38.0000	36.9100	36.9100	+12.702%	25	978	-50.962%
2026-06-01	31.8500	32.7500	31.8500	32.7500	+4.200%	250	980	-44.733%
2026-05-29	31.6200	31.6200	31.4000	31.4300	-1.628%	7	858	-42.412%
2026-05-28	32.0400	32.0400	31.8000	31.9500	-5.752%	3	853	-43.349%
2026-05-27	33.2000	34.5100	33.2000	33.9000	-6.224%	14	852	-46.608%
2026-05-22	36.1500	36.1500	36.1500	36.1500	+1.091%	3	854	-49.931%
2026-05-21	34.6000	35.7600	34.6000	35.7600	-7.117%	7	851	-49.385%
2026-05-20	38.5000	38.5000	38.5000	38.5000	-3.436%	3	851	-52.987%
2026-05-19	39.8700	39.8700	39.8700	39.8700	+5.588%	1	838	-54.602%
2026-05-18	39.9500	39.9500	37.7600	37.7600	-0.684%	35	838	-52.066%
2026-05-15	38.5400	39.2000	38.0200	38.0200	-13.532%	4	838	-52.393%
2026-05-14	45.5000	45.5000	43.9700	43.9700	-8.396%	9	836	-58.836%
2026-05-13	42.0000	48.3500	42.0000	48.0000	+19.850%	10	841	-62.292%
2026-05-12	39.2000	40.0500	38.2000	40.0500	-3.144%	14	841	-54.806%
2026-05-11	42.1700	42.1700	41.3500	41.3500	-8.111%	11	841	-56.227%
2026-05-08	45.0000	45.0000	45.0000	45.0000	+0.446%	1	832	-59.778%
2026-05-07	44.8000	44.8000	44.8000	44.8000	+2.120%	11	831	-59.598%
2026-05-06	42.0000	43.9200	42.0000	43.8700	+16.058%	7	842	-58.742%
2026-05-05	38.2300	38.2300	37.8000	37.8000	-7.805%	2	839	-52.116%
2026-05-04	39.7600	41.0000	39.7600	41.0000	+10.661%	2	837	-55.854%
2026-05-01	37.4000	37.4000	37.0500	37.0500	+0.789%	6	839	-51.147%
2026-04-29	38.0000	38.0000	36.7600	36.7600	+2.825%	11	839	-50.762%
2026-04-28	35.9000	35.9000	35.7500	35.7500	-5.946%	2	831	-49.371%
2026-04-27	38.0100	38.0100	38.0100	38.0100	-1.528%	1	829	-52.381%
2026-04-24	38.6000	38.6000	38.6000	38.6000	+2.933%	1	828	-53.109%
2026-04-23	40.0000	40.0000	37.5000	37.5000	-7.407%	4	829	-51.733%
2026-04-22	41.5600	41.5600	40.5000	40.5000	-3.571%	4	825	-55.309%
2026-04-21	42.0000	42.0000	42.0000	42.0000	-4.153%	1	826	-56.905%
2026-04-20	43.8200	43.8200	43.8200	43.8200	+1.435%	1	826	-58.695%
2026-04-16	41.5300	43.2000	41.5300	43.2000	+10.911%	3	825	-58.102%
2026-04-15	38.8000	38.9500	38.8000	38.9500	+0.854%	2	826	-53.530%
2026-04-14	38.6200	38.6200	38.6200	38.6200	+10.818%	1	826	-53.133%
2026-04-13	34.4000	35.0000	34.0000	34.8500	+0.723%	5	825	-48.063%
2026-04-10	34.5500	34.6500	34.5500	34.6000	-0.546%	3	824	-47.688%
2026-04-09	34.0000	34.8000	34.0000	34.7900	+2.113%	14	827	-47.974%
2026-04-08	33.7000	34.0700	33.7000	34.0700	+16.003%	502	834	-46.874%
2026-04-07	30.3000	30.3000	29.3700	29.3700	-7.379%	14	335	-38.372%
2026-04-06	31.7100	31.7100	31.7100	31.7100	+2.456%	13	321	-42.920%
2026-04-02	29.7500	31.0000	29.7500	30.9500	-2.978%	19	315	-41.519%
2026-04-01	32.8400	32.8700	31.9000	31.9000	-0.031%	72	315	-43.260%
2026-03-31	31.9100	31.9100	31.9100	31.9100	+0.504%	1	243	-43.278%
2026-03-27	31.6000	31.7500	31.6000	31.7500	-5.337%	2	242	-42.992%
2026-03-26	34.5000	34.5000	33.5400	33.5400	+1.207%	2	241	-46.035%
2026-03-24	33.1400	33.1400	33.1400	33.1400	-2.529%	10	240	-45.383%
2026-03-23	32.2500	34.0000	32.2500	34.0000	+7.256%	6	230	-46.765%
2026-03-20	33.4500	33.4500	31.7000	31.7000	-3.939%	12	226	-42.902%
2026-03-19	32.0000	33.7800	32.0000	33.0000	-18.418%	25	229	-45.152%
2026-03-18	40.6800	40.6800	40.4500	40.4500	-1.820%	10	204	-55.253%
2026-03-17	42.3200	42.3200	41.2000	41.2000	-0.842%	4	210	-56.068%
2026-03-16	41.5500	41.5500	41.5500	41.5500	+1.714%	3	206	-56.438%
2026-03-13	40.8500	40.8500	40.8500	40.8500	+1.440%	1	209	-55.692%
2026-03-12	40.2700	40.2700	40.2700	40.2700	-0.910%	1	208	-55.053%
2026-03-11	41.6300	41.6300	40.6400	40.6400	-5.488%	5	207	-55.463%
2026-03-10	43.0000	43.0000	43.0000	43.0000	+14.728%	1	203	-57.907%
2026-03-09	36.7300	37.4800	36.7300	37.4800	-0.584%	3	204	-51.708%
2026-03-06	37.0000	37.7000	37.0000	37.7000	+3.344%	3	205	-51.989%
2026-03-05	36.7500	37.8000	36.1000	36.4800	-7.505%	92	203	-50.384%
2026-03-04	39.2000	39.4400	39.2000	39.4400	-4.039%	5	271	-54.108%
2026-03-03	41.1500	41.1500	39.6500	41.1000	-8.970%	4	270	-55.961%
2026-03-02	44.5500	45.2000	44.5000	45.1500	-3.793%	11	266	-59.911%
2026-02-27	47.6600	47.6700	46.9300	46.9300	-2.635%	40	255	-61.432%
2026-02-26	48.2000	48.2000	48.2000	48.2000	-9.907%	3	285	-62.448%
2026-02-25	53.5000	53.5000	53.5000	53.5000	+0.943%	10	272	-66.168%
2026-02-24	53.0000	53.0000	53.0000	53.0000	-2.913%	1	272	-65.849%
2026-02-23	54.5500	54.5900	54.5500	54.5900	-1.640%	7	271	-66.844%
2026-02-19	56.0000	56.0000	55.1500	55.5000	-3.813%	33	264	-67.387%
2026-02-18	57.7000	57.7000	57.7000	57.7000	+1.210%	1	233	-68.631%
2026-02-13	56.3500	57.0100	56.3500	57.0100	-4.983%	24	256	-68.251%
2026-02-12	61.2500	61.2500	60.0000	60.0000	-5.720%	2	256	-69.833%
2026-02-11	63.6400	63.6400	63.6400	63.6400	-1.410%	1	254	-71.559%
2026-02-10	64.5500	64.5500	64.5500	64.5500	+9.760%	1	253	-71.960%
2026-02-05	58.0000	59.1000	58.0000	58.8100	+0.823%	6	254	-69.223%
2026-02-04	59.2000	59.2000	58.3300	58.3300	-4.752%	34	250	-68.970%
2026-02-03	63.9000	63.9000	61.0000	61.2400	-9.004%	6	216	-70.444%
2026-02-02	67.3000	67.3000	67.3000	67.3000	-6.267%	8	216	-73.105%
2026-01-30	71.8000	71.8000	71.8000	71.8000	+1.873%	3	208	-74.791%
2026-01-29	70.4800	70.4800	70.4800	70.4800	-4.109%	1	211	-74.319%
2026-01-28	74.2500	74.2500	73.4000	73.5000	+2.797%	90	212	-75.374%
2026-01-27	71.3500	71.5000	71.3500	71.5000	+2.143%	4	240	-74.685%
2026-01-26	70.0000	70.0000	70.0000	70.0000	-2.016%	8	236	-74.143%
2026-01-23	71.4400	71.4400	71.4400	71.4400	-7.760%	1	237	-74.664%
2026-01-22	75.5000	77.4500	75.5000	77.4500	+17.348%	3	238	-76.630%
2026-01-21	67.0000	67.0000	66.0000	66.0000	+1.538%	3	241	-72.576%
2026-01-20	65.0000	65.0000	65.0000	65.0000	+1.293%	8	243	-72.154%
2026-01-16	64.3300	64.3300	64.1700	64.1700	-3.865%	3	245	-71.794%
2026-01-13	66.7500	66.7500	66.7500	66.7500	-0.373%	1	245	-72.884%
2026-01-12	64.3000	67.0000	64.3000	67.0000	+22.374%	58	244	-72.985%
2026-01-08	48.8500	54.7500	48.8500	54.7500	+8.717%	9	265	-66.941%
2026-01-07	49.9200	50.3600	49.9200	50.3600	-6.481%	8	267	-64.059%
2026-01-06	56.1000	56.4000	53.8500	53.8500	-5.692%	8	259	-66.388%
2026-01-05	54.3000	57.9500	54.3000	57.1000	+1.964%	17	251	-68.301%
2026-01-02	54.0000	56.0000	54.0000	56.0000	+12.157%	7	254	-67.679%
2025-12-30	49.9300	49.9300	49.9300	49.9300	-6.673%	5	249	-63.749%
2025-12-23	53.0000	53.5000	53.0000	53.5000	+0.943%	3	244	-66.168%
2025-12-19	53.0000	53.0000	53.0000	53.0000	+6.000%	1	241	-65.849%
2025-12-18	51.1000	51.1000	50.0000	50.0000	0.000%	13	240	-63.800%
2025-12-17	50.0000	50.0000	50.0000	50.0000	-1.127%	20	229	-63.800%
2025-12-16	50.5700	50.5700	50.5700	50.5700	-5.122%	1	209	-64.208%
2025-12-15	53.3000	53.3000	53.3000	53.3000	-6.491%	1	208	-66.041%
2025-12-12	59.4000	59.4000	57.0000	57.0000	-3.390%	80	207	-68.246%
2025-12-11	59.0000	59.0000	59.0000	59.0000	+0.683%	4	127	-69.322%
2025-12-08	58.6000	58.6000	58.6000	58.6000	-7.132%	3	123	-69.113%
2025-12-01	63.1000	63.1000	63.1000	63.1000	+3.443%	1	120	-71.315%
2025-11-28	61.0000	61.0000	61.0000	61.0000	+4.274%	8	121	-70.328%
2025-11-26	58.5000	58.5000	58.5000	58.5000	-6.564%	1	112	-69.060%
2025-11-24	62.6100	62.6100	62.6100	62.6100	+11.406%	1	112	-71.091%
2025-11-21	54.0000	56.2000	54.0000	56.2000	-7.199%	4	111	-67.794%
2025-11-12	60.4500	60.5600	60.4500	60.5600	-12.053%	10	107	-70.112%
2025-11-06	69.1500	69.1500	68.8600	68.8600	+1.864%	10	116	-73.715%
2025-11-05	67.7500	67.7500	67.6000	67.6000	-2.537%	2	106	-73.225%
2025-11-03	67.9500	69.3600	67.7500	69.3600	-2.748%	15	104	-73.904%
2025-10-31	72.0000	72.0000	71.3200	71.3200	-9.274%	6	89	-74.621%
2025-10-29	78.6100	78.6100	78.6100	78.6100	+1.826%	1	83	-76.975%
2025-10-28	77.2000	77.2000	77.2000	77.2000	-1.781%	1	83	-76.554%
2025-10-27	77.8000	78.8000	77.8000	78.6000	+4.702%	3	82	-76.972%
2025-10-24	75.0000	75.6200	75.0000	75.0700	+0.833%	3	82	-75.889%
2025-10-20	73.5000	74.4500	73.5000	74.4500	+7.462%	3	79	-75.688%
2025-10-17	69.2800	69.2800	69.2800	69.2800	+2.409%	1	79	-73.874%
2025-10-15	67.4000	67.6500	67.4000	67.6500	+4.125%	2	78	-73.245%
2025-10-14	64.9700	64.9700	64.9700	64.9700	-5.471%	1	78	-72.141%
2025-10-13	68.7300	68.7300	68.7300	68.7300	+14.818%	3	77	-73.665%
2025-10-10	71.0000	71.0000	59.8600	59.8600	-19.108%	27	74	-69.763%
2025-10-09	74.0000	74.0000	74.0000	74.0000	-4.516%	2	49	-75.541%
2025-10-08	77.5000	77.5000	77.5000	77.5000	-10.673%	1	47	-76.645%
2025-10-06	87.0000	87.0000	86.7600	86.7600	-1.173%	26	46	-79.138%
2025-10-03	87.7900	87.7900	87.7900	87.7900	+0.446%	2	47	-79.383%
2025-10-02	87.9000	87.9000	87.4000	87.4000	+15.915%	12	45	-79.291%
2025-09-24	75.3500	75.4500	75.3500	75.4000	+17.081%	6	33	-75.995%
2025-09-22	64.0000	64.5000	64.0000	64.4000	-2.053%	16	32	-71.894%
2025-09-19	65.7500	65.7500	65.7500	65.7500	+4.035%	1	16	-72.471%
2025-09-18	63.2000	63.2000	63.2000	63.2000	-3.511%	1	15	-71.361%
2025-09-17	65.7000	65.7000	65.5000	65.5000	+3.968%	12	14	-72.366%
2025-09-16	63.0000	63.0000	63.0000	63.0000	+5.705%	1	2	-71.270%
2025-09-15	59.6000	59.6000	59.6000	59.6000	0.000%	1	1	-69.631%