Dark

BABA20280121C125
BABA Jan 21 2028 125.00 Call (BABA280121C00125000)
option OPRA

EOD

Oct 1, 2026

16.60-3.488%(-0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.6000	16.6000	16.6000	16.6000	-3.488%	4	1,348	0.000%
2026-09-29	17.2500	17.2500	17.2000	17.2000	-6.011%	5	1,348	-3.488%
2026-09-25	18.7500	18.7500	18.3000	18.3000	-4.439%	2	1,345	-9.290%
2026-09-24	18.8000	19.1500	18.8000	19.1500	+0.105%	3	1,345	-13.316%
2026-09-23	20.0000	20.0000	19.1300	19.1300	-15.653%	12	1,343	-13.225%
2026-09-22	24.7500	24.7500	22.5000	22.6800	+0.800%	10	1,333	-26.808%
2026-09-21	21.2500	22.5000	21.2500	22.5000	+7.914%	52	1,328	-26.222%
2026-09-18	21.1500	21.1500	20.8500	20.8500	+14.876%	42	1,329	-20.384%
2026-09-17	18.0000	18.1500	18.0000	18.1500	+5.217%	3	1,292	-8.540%
2026-09-16	17.2500	17.2500	17.2500	17.2500	-7.606%	1	1,291	-3.768%
2026-09-14	18.6700	18.6700	18.6700	18.6700	-4.010%	1	1,290	-11.087%
2026-09-11	19.4500	19.4500	19.4500	19.4500	+9.577%	1	1,290	-14.653%
2026-09-10	18.2500	18.2500	17.7500	17.7500	-8.411%	3	1,289	-6.479%
2026-09-09	19.3800	19.3800	19.3800	19.3800	-6.014%	4	1,287	-14.345%
2026-09-04	20.6200	20.6200	20.6200	20.6200	+7.676%	2	1,283	-19.496%
2026-09-03	19.2000	19.2500	19.1500	19.1500	-4.010%	3	1,283	-13.316%
2026-09-02	20.0000	20.1100	19.7000	19.9500	-3.623%	361	1,282	-16.792%
2026-09-01	20.9500	21.1500	20.4500	20.7000	-4.652%	482	1,236	-19.807%
2026-08-31	23.1600	23.1600	21.3000	21.7100	-11.207%	435	1,198	-23.538%
2026-08-28	25.1000	25.1000	24.1300	24.4500	+6.304%	400	1,125	-32.106%
2026-08-27	22.9500	23.4000	22.4200	23.0000	-9.627%	119	1,010	-27.826%
2026-08-26	26.0000	26.0000	25.4000	25.4500	+2.497%	11	983	-34.774%
2026-08-24	24.9500	25.3000	24.8300	24.8300	-2.589%	72	978	-33.145%
2026-08-21	26.2300	26.2300	25.4900	25.4900	-16.563%	10	988	-34.876%
2026-08-20	30.1000	30.5500	30.1000	30.5500	-1.292%	2	984	-45.663%
2026-08-19	30.9500	30.9500	30.9500	30.9500	+2.585%	1	983	-46.365%
2026-08-18	30.2000	30.2500	29.8000	30.1700	+8.525%	119	983	-44.978%
2026-08-14	28.0000	28.1000	27.6500	27.8000	+2.206%	209	982	-40.288%
2026-08-13	27.5000	27.5000	27.2000	27.2000	-5.556%	3	961	-38.971%
2026-08-12	28.5000	29.0200	28.5000	28.8000	-8.280%	7	961	-42.361%
2026-08-11	31.6500	31.7300	31.4000	31.4000	-6.603%	86	959	-47.134%
2026-08-10	31.7500	33.6200	31.7000	33.6200	+6.561%	21	945	-50.625%
2026-08-07	31.2000	31.7000	31.0500	31.5500	-2.292%	54	943	-47.385%
2026-08-05	33.5000	33.5000	32.2900	32.2900	-1.254%	2	948	-48.591%
2026-08-04	31.3900	32.8400	31.3900	32.7000	+1.427%	51	948	-49.235%
2026-08-03	32.2500	32.3500	32.1500	32.2400	+14.774%	28	939	-48.511%
2026-07-31	27.0300	28.5500	27.0300	28.0900	+14.888%	50	931	-40.904%
2026-07-28	24.4400	24.4500	24.4400	24.4500	-5.998%	10	913	-32.106%
2026-07-21	26.0100	26.0100	26.0100	26.0100	-8.254%	1	913	-36.178%
2026-07-20	28.3500	28.3500	28.3500	28.3500	+16.379%	2	913	-41.446%
2026-07-17	24.3600	24.3600	24.3600	24.3600	-11.095%	1	913	-31.856%
2026-07-15	26.9800	27.4000	26.9800	27.4000	+16.447%	10	913	-39.416%
2026-07-13	23.5300	23.5300	23.5300	23.5300	+2.171%	2	913	-29.452%
2026-07-10	24.5000	24.5000	23.0300	23.0300	+2.129%	2	913	-27.920%
2026-07-09	22.6000	22.6000	22.5500	22.5500	+6.519%	10	914	-26.386%
2026-07-08	21.1700	21.1700	21.1700	21.1700	+37.023%	1	913	-21.587%
2026-07-07	15.4500	15.4500	15.4500	15.4500	-0.323%	3	913	+7.443%
2026-07-06	15.3000	15.5000	15.2000	15.5000	+6.749%	35	910	+7.097%
2026-07-02	15.4000	15.4000	14.5200	14.5200	-12.530%	2	876	+14.325%
2026-07-01	16.6000	16.6000	16.6000	16.6000	+12.162%	1	876	0.000%
2026-06-30	14.8000	14.8000	14.8000	14.8000	0.000%	1	876	+12.162%
2026-06-29	14.8000	14.8000	14.8000	14.8000	+4.594%	1	876	+12.162%
2026-06-26	14.1500	14.1500	14.1500	14.1500	+2.536%	1	876	+17.314%
2026-06-25	13.7000	14.4000	13.4800	13.8000	-13.750%	212	875	+20.290%
2026-06-24	16.2000	16.2000	16.0000	16.0000	-6.048%	31	818	+3.750%
2026-06-23	17.0300	17.0300	17.0300	17.0300	-7.446%	2	817	-2.525%
2026-06-22	17.9500	18.4000	17.9500	18.4000	-3.209%	11	817	-9.783%
2026-06-18	19.0000	19.0100	19.0000	19.0100	-8.164%	7	817	-12.678%
2026-06-17	21.8000	21.8000	20.7000	20.7000	-3.586%	2	817	-19.807%
2026-06-16	21.4700	21.4700	21.4700	21.4700	-5.000%	50	816	-22.683%
2026-06-15	23.3000	23.3000	22.6000	22.6000	+0.668%	32	816	-26.549%
2026-06-12	22.4500	22.4500	22.4500	22.4500	+3.124%	1	816	-26.058%
2026-06-11	22.3500	22.3500	21.5900	21.7700	-11.143%	17	816	-23.748%
2026-06-10	24.9000	24.9000	24.5000	24.5000	-7.791%	8	827	-32.245%
2026-06-09	27.5000	27.5000	26.3400	26.5700	-1.227%	9	822	-37.524%
2026-06-08	27.1500	27.7900	26.9000	26.9000	-1.825%	100	818	-38.290%
2026-06-05	29.1000	29.1000	27.4000	27.4000	-11.470%	104	823	-39.416%
2026-06-04	31.1800	31.3700	30.7500	30.9500	-3.100%	8	789	-46.365%
2026-06-03	32.0600	32.3600	31.5700	31.9400	-8.218%	351	787	-48.028%
2026-06-02	34.5900	36.6200	33.2000	34.8000	+15.041%	352	614	-52.299%
2026-06-01	30.3000	30.7800	30.2500	30.2500	+2.786%	271	459	-45.124%
2026-05-29	29.8200	29.8200	29.0000	29.4300	-3.508%	11	253	-43.595%
2026-05-28	29.6500	31.0000	29.5600	30.5000	-4.088%	27	245	-45.574%
2026-05-27	31.8000	32.1000	31.5500	31.8000	-4.505%	84	235	-47.799%
2026-05-22	33.3000	33.3000	33.3000	33.3000	+1.154%	1	252	-50.150%
2026-05-21	32.7900	33.1500	32.7900	32.9200	-10.422%	18	257	-49.575%
2026-05-20	36.6000	36.7500	36.6000	36.7500	-2.000%	3	257	-54.830%
2026-05-19	37.5000	37.5000	37.5000	37.5000	+4.457%	4	235	-55.733%
2026-05-18	36.2500	36.2500	35.9000	35.9000	+0.420%	18	235	-53.760%
2026-05-15	37.5500	37.5500	35.7000	35.7500	-11.837%	4	235	-53.566%
2026-05-14	40.5500	40.5500	40.5500	40.5500	-11.559%	1	233	-59.063%
2026-05-13	45.7500	45.8500	45.7500	45.8500	+22.267%	2	230	-63.795%
2026-05-12	37.5000	37.5000	37.5000	37.5000	-4.943%	2	230	-55.733%
2026-05-11	39.3500	39.4500	39.3500	39.4500	-3.827%	2	230	-57.921%
2026-05-08	41.0200	41.0200	41.0200	41.0200	-2.403%	1	230	-59.532%
2026-05-07	42.0300	42.0300	42.0300	42.0300	-0.190%	1	230	-60.504%
2026-05-06	41.2500	42.1100	41.2500	42.1100	+18.620%	6	229	-60.579%
2026-05-05	35.5000	35.5000	35.5000	35.5000	-4.054%	1	225	-53.239%
2026-05-04	36.8300	37.0000	36.8300	37.0000	+6.475%	2	226	-55.135%
2026-05-01	34.7500	34.7500	34.7500	34.7500	-0.997%	1	225	-52.230%
2026-04-30	35.1000	35.1000	35.1000	35.1000	-1.955%	2	225	-52.707%
2026-04-27	35.6500	36.0000	35.6000	35.8000	-5.864%	16	227	-53.631%
2026-04-24	37.8500	38.0300	37.8500	38.0300	+0.635%	2	227	-56.350%
2026-04-21	40.0900	40.0900	37.7900	37.7900	-7.446%	2	227	-56.073%
2026-04-20	41.0500	41.0500	40.8100	40.8300	-0.196%	9	229	-59.344%
2026-04-16	40.9100	40.9100	40.9100	40.9100	+12.421%	12	230	-59.423%
2026-04-15	35.5000	36.3900	35.5000	36.3900	+4.780%	7	218	-54.383%
2026-04-14	34.7300	34.7300	34.7300	34.7300	+5.434%	4	220	-52.203%
2026-04-10	32.9400	32.9400	32.9400	32.9400	+1.354%	1	224	-49.605%
2026-04-09	31.0000	33.0200	31.0000	32.5000	+1.690%	10	223	-48.923%
2026-04-08	32.7000	32.7000	31.9600	31.9600	+18.810%	5	215	-48.060%
2026-04-07	28.5000	28.5000	26.9000	26.9000	-6.759%	13	214	-38.290%
2026-04-02	28.0000	28.8500	28.0000	28.8500	-2.534%	17	220	-42.461%
2026-03-31	29.6000	29.6000	29.6000	29.6000	0.000%	1	220	-43.919%
2026-03-27	30.1500	30.1600	29.5300	29.6000	-5.642%	106	221	-43.919%
2026-03-26	31.5200	31.5200	31.3700	31.3700	-0.853%	4	157	-47.083%
2026-03-24	31.0100	31.6400	31.0100	31.6400	-2.496%	12	155	-47.535%
2026-03-23	32.4500	32.4500	32.4500	32.4500	+9.259%	3	153	-48.844%
2026-03-20	30.7800	30.7800	29.7000	29.7000	-7.188%	2	156	-44.108%
2026-03-19	29.4600	32.2500	29.4600	32.0000	-15.567%	11	155	-48.125%
2026-03-18	39.5000	39.5000	37.9000	37.9000	-1.558%	10	149	-56.201%
2026-03-17	39.8700	39.8700	38.5000	38.5000	-2.160%	8	149	-56.883%
2026-03-16	40.1100	40.1100	39.3500	39.3500	-3.317%	25	149	-57.814%
2026-03-10	40.2000	40.7000	40.2000	40.7000	+13.402%	2	170	-59.214%
2026-03-06	34.6000	35.8900	34.6000	35.8900	+2.807%	6	173	-53.748%
2026-03-05	35.2500	35.2500	34.2500	34.9100	-4.487%	14	167	-52.449%
2026-03-04	37.7500	37.7500	36.5500	36.5500	-4.444%	10	155	-54.583%
2026-03-03	38.0500	38.5000	37.5400	38.2500	-25.915%	8	147	-56.601%
2026-02-24	51.6300	51.6300	51.6300	51.6300	-15.953%	1	139	-67.848%
2026-02-09	61.4300	61.4300	61.4300	61.4300	-8.313%	1	138	-72.977%
2026-01-30	67.0000	67.0000	67.0000	67.0000	-3.458%	1	137	-75.224%
2026-01-29	68.8500	69.4000	68.8500	69.4000	+1.655%	2	138	-76.081%
2026-01-27	68.2700	68.2700	68.2700	68.2700	-0.190%	2	140	-75.685%
2026-01-26	65.2200	68.4000	65.2200	68.4000	-8.800%	2	142	-75.731%
2026-01-22	75.0000	75.0000	75.0000	75.0000	+25.628%	1	140	-77.867%
2026-01-20	59.7000	59.7000	59.7000	59.7000	-1.322%	1	141	-72.194%
2026-01-16	60.5000	60.5000	60.5000	60.5000	-11.029%	1	141	-72.562%
2026-01-14	67.0000	68.0000	67.0000	68.0000	+4.615%	4	141	-75.588%
2026-01-13	65.0000	65.0000	65.0000	65.0000	+3.339%	1	137	-74.462%
2026-01-12	63.0000	63.0000	62.9000	62.9000	+19.468%	2	136	-73.609%
2026-01-08	52.6500	52.6500	52.6500	52.6500	+2.872%	1	137	-68.471%
2026-01-06	51.1800	51.1800	51.1800	51.1800	-5.222%	1	137	-67.565%
2026-01-05	52.2700	54.0000	52.2700	54.0000	+14.286%	5	132	-69.259%
2025-12-30	47.2500	47.2500	47.2500	47.2500	-1.971%	1	132	-64.868%
2025-12-29	48.2000	48.2000	48.2000	48.2000	-4.003%	1	131	-65.560%
2025-12-19	50.2100	50.2100	50.2100	50.2100	+5.086%	3	130	-66.939%
2025-12-18	47.7800	47.7800	47.7800	47.7800	-1.281%	1	127	-65.257%
2025-12-16	50.0500	50.0500	48.4000	48.4000	-2.222%	3	128	-65.702%
2025-12-15	49.5000	49.5000	49.5000	49.5000	-14.802%	2	125	-66.465%
2025-12-04	58.1000	58.1000	58.1000	58.1000	+2.235%	1	127	-71.429%
2025-12-03	56.8300	56.8300	56.8300	56.8300	-0.993%	3	126	-70.790%
2025-11-28	57.5000	57.5000	57.4000	57.4000	+6.296%	3	129	-71.080%
2025-11-21	54.0000	54.0000	54.0000	54.0000	-6.816%	2	126	-69.259%
2025-11-12	57.5500	57.9500	57.5500	57.9500	-6.290%	4	124	-71.355%
2025-11-07	61.8400	61.8400	61.8400	61.8400	-3.375%	1	120	-73.157%
2025-11-04	59.0000	64.7000	59.0000	64.0000	-1.991%	3	119	-74.063%
2025-11-03	66.7500	67.1000	65.3000	65.3000	-3.971%	3	121	-74.579%
2025-10-31	67.6000	68.0000	67.6000	68.0000	-10.053%	79	121	-75.588%
2025-10-27	75.6000	75.6000	75.6000	75.6000	+14.998%	2	118	-78.042%
2025-10-17	64.0500	65.7400	64.0500	65.7400	+18.131%	96	118	-74.749%
2025-10-14	55.6500	55.6500	55.6500	55.6500	-15.554%	2	30	-70.171%
2025-10-13	65.9000	65.9000	65.9000	65.9000	-3.088%	1	30	-74.810%
2025-10-10	68.0000	68.0000	68.0000	68.0000	-19.096%	1	29	-75.588%
2025-10-03	84.0500	84.0500	84.0500	84.0500	-1.350%	10	30	-80.250%
2025-10-02	85.2000	85.2000	85.2000	85.2000	+14.794%	1	40	-80.516%
2025-09-30	77.0000	77.0000	74.2200	74.2200	-0.443%	2	40	-77.634%
2025-09-29	76.2500	76.2500	74.5500	74.5500	+5.745%	11	39	-77.733%
2025-09-25	70.6000	70.6500	70.5000	70.5000	-2.692%	4	29	-76.454%
2025-09-24	72.6000	72.6000	72.3000	72.4500	+18.770%	4	29	-77.088%
2025-09-23	63.6000	63.6000	60.7500	61.0000	-2.244%	43	27	-72.787%
2025-09-19	62.4000	62.4000	62.4000	62.4000	+4.716%	1	10	-73.397%
2025-09-18	59.6000	59.6000	59.5900	59.5900	-7.036%	3	9	-72.143%
2025-09-17	64.1000	64.1000	64.1000	64.1000	+9.949%	5	6	-74.103%
2025-09-16	58.3000	58.3000	58.3000	58.3000	0.000%	1	1	-71.527%