Dark

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

EOD

Jul 28, 2026

24.45-5.998%(-1.56)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	24.4400	24.4500	24.4400	24.4500	-5.998%	10	913	0.000%
2026-07-21	26.0100	26.0100	26.0100	26.0100	-8.254%	1	913	-5.998%
2026-07-20	28.3500	28.3500	28.3500	28.3500	+16.379%	2	913	-13.757%
2026-07-17	24.3600	24.3600	24.3600	24.3600	-11.095%	1	913	+0.369%
2026-07-15	26.9800	27.4000	26.9800	27.4000	+16.447%	10	913	-10.766%
2026-07-13	23.5300	23.5300	23.5300	23.5300	+2.171%	2	913	+3.910%
2026-07-10	24.5000	24.5000	23.0300	23.0300	+2.129%	2	913	+6.166%
2026-07-09	22.6000	22.6000	22.5500	22.5500	+6.519%	10	914	+8.426%
2026-07-08	21.1700	21.1700	21.1700	21.1700	+37.023%	1	913	+15.494%
2026-07-07	15.4500	15.4500	15.4500	15.4500	-0.323%	3	913	+58.252%
2026-07-06	15.3000	15.5000	15.2000	15.5000	+6.749%	35	910	+57.742%
2026-07-02	15.4000	15.4000	14.5200	14.5200	-12.530%	2	876	+68.388%
2026-07-01	16.6000	16.6000	16.6000	16.6000	+12.162%	1	876	+47.289%
2026-06-30	14.8000	14.8000	14.8000	14.8000	0.000%	1	876	+65.203%
2026-06-29	14.8000	14.8000	14.8000	14.8000	+4.594%	1	876	+65.203%
2026-06-26	14.1500	14.1500	14.1500	14.1500	+2.536%	1	876	+72.792%
2026-06-25	13.7000	14.4000	13.4800	13.8000	-13.750%	212	875	+77.174%
2026-06-24	16.2000	16.2000	16.0000	16.0000	-6.048%	31	818	+52.813%
2026-06-23	17.0300	17.0300	17.0300	17.0300	-7.446%	2	817	+43.570%
2026-06-22	17.9500	18.4000	17.9500	18.4000	-3.209%	11	817	+32.880%
2026-06-18	19.0000	19.0100	19.0000	19.0100	-8.164%	7	817	+28.617%
2026-06-17	21.8000	21.8000	20.7000	20.7000	-3.586%	2	817	+18.116%
2026-06-16	21.4700	21.4700	21.4700	21.4700	-5.000%	50	816	+13.880%
2026-06-15	23.3000	23.3000	22.6000	22.6000	+0.668%	32	816	+8.186%
2026-06-12	22.4500	22.4500	22.4500	22.4500	+3.124%	1	816	+8.909%
2026-06-11	22.3500	22.3500	21.5900	21.7700	-11.143%	17	816	+12.311%
2026-06-10	24.9000	24.9000	24.5000	24.5000	-7.791%	8	827	-0.204%
2026-06-09	27.5000	27.5000	26.3400	26.5700	-1.227%	9	822	-7.979%
2026-06-08	27.1500	27.7900	26.9000	26.9000	-1.825%	100	818	-9.108%
2026-06-05	29.1000	29.1000	27.4000	27.4000	-11.470%	104	823	-10.766%
2026-06-04	31.1800	31.3700	30.7500	30.9500	-3.100%	8	789	-21.002%
2026-06-03	32.0600	32.3600	31.5700	31.9400	-8.218%	351	787	-23.450%
2026-06-02	34.5900	36.6200	33.2000	34.8000	+15.041%	352	614	-29.741%
2026-06-01	30.3000	30.7800	30.2500	30.2500	+2.786%	271	459	-19.174%
2026-05-29	29.8200	29.8200	29.0000	29.4300	-3.508%	11	253	-16.922%
2026-05-28	29.6500	31.0000	29.5600	30.5000	-4.088%	27	245	-19.836%
2026-05-27	31.8000	32.1000	31.5500	31.8000	-4.505%	84	235	-23.113%
2026-05-22	33.3000	33.3000	33.3000	33.3000	+1.154%	1	252	-26.577%
2026-05-21	32.7900	33.1500	32.7900	32.9200	-10.422%	18	257	-25.729%
2026-05-20	36.6000	36.7500	36.6000	36.7500	-2.000%	3	257	-33.469%
2026-05-19	37.5000	37.5000	37.5000	37.5000	+4.457%	4	235	-34.800%
2026-05-18	36.2500	36.2500	35.9000	35.9000	+0.420%	18	235	-31.894%
2026-05-15	37.5500	37.5500	35.7000	35.7500	-11.837%	4	235	-31.608%
2026-05-14	40.5500	40.5500	40.5500	40.5500	-11.559%	1	233	-39.704%
2026-05-13	45.7500	45.8500	45.7500	45.8500	+22.267%	2	230	-46.674%
2026-05-12	37.5000	37.5000	37.5000	37.5000	-4.943%	2	230	-34.800%
2026-05-11	39.3500	39.4500	39.3500	39.4500	-3.827%	2	230	-38.023%
2026-05-08	41.0200	41.0200	41.0200	41.0200	-2.403%	1	230	-40.395%
2026-05-07	42.0300	42.0300	42.0300	42.0300	-0.190%	1	230	-41.827%
2026-05-06	41.2500	42.1100	41.2500	42.1100	+18.620%	6	229	-41.938%
2026-05-05	35.5000	35.5000	35.5000	35.5000	-4.054%	1	225	-31.127%
2026-05-04	36.8300	37.0000	36.8300	37.0000	+6.475%	2	226	-33.919%
2026-05-01	34.7500	34.7500	34.7500	34.7500	-0.997%	1	225	-29.640%
2026-04-30	35.1000	35.1000	35.1000	35.1000	-1.955%	2	225	-30.342%
2026-04-27	35.6500	36.0000	35.6000	35.8000	-5.864%	16	227	-31.704%
2026-04-24	37.8500	38.0300	37.8500	38.0300	+0.635%	2	227	-35.709%
2026-04-21	40.0900	40.0900	37.7900	37.7900	-7.446%	2	227	-35.300%
2026-04-20	41.0500	41.0500	40.8100	40.8300	-0.196%	9	229	-40.118%
2026-04-16	40.9100	40.9100	40.9100	40.9100	+12.421%	12	230	-40.235%
2026-04-15	35.5000	36.3900	35.5000	36.3900	+4.780%	7	218	-32.811%
2026-04-14	34.7300	34.7300	34.7300	34.7300	+5.434%	4	220	-29.600%
2026-04-10	32.9400	32.9400	32.9400	32.9400	+1.354%	1	224	-25.774%
2026-04-09	31.0000	33.0200	31.0000	32.5000	+1.690%	10	223	-24.769%
2026-04-08	32.7000	32.7000	31.9600	31.9600	+18.810%	5	215	-23.498%
2026-04-07	28.5000	28.5000	26.9000	26.9000	-6.759%	13	214	-9.108%
2026-04-02	28.0000	28.8500	28.0000	28.8500	-2.534%	17	220	-15.251%
2026-03-31	29.6000	29.6000	29.6000	29.6000	0.000%	1	220	-17.399%
2026-03-27	30.1500	30.1600	29.5300	29.6000	-5.642%	106	221	-17.399%
2026-03-26	31.5200	31.5200	31.3700	31.3700	-0.853%	4	157	-22.059%
2026-03-24	31.0100	31.6400	31.0100	31.6400	-2.496%	12	155	-22.724%
2026-03-23	32.4500	32.4500	32.4500	32.4500	+9.259%	3	153	-24.653%
2026-03-20	30.7800	30.7800	29.7000	29.7000	-7.188%	2	156	-17.677%
2026-03-19	29.4600	32.2500	29.4600	32.0000	-15.567%	11	155	-23.594%
2026-03-18	39.5000	39.5000	37.9000	37.9000	-1.558%	10	149	-35.488%
2026-03-17	39.8700	39.8700	38.5000	38.5000	-2.160%	8	149	-36.494%
2026-03-16	40.1100	40.1100	39.3500	39.3500	-3.317%	25	149	-37.865%
2026-03-10	40.2000	40.7000	40.2000	40.7000	+13.402%	2	170	-39.926%
2026-03-06	34.6000	35.8900	34.6000	35.8900	+2.807%	6	173	-31.875%
2026-03-05	35.2500	35.2500	34.2500	34.9100	-4.487%	14	167	-29.963%
2026-03-04	37.7500	37.7500	36.5500	36.5500	-4.444%	10	155	-33.105%
2026-03-03	38.0500	38.5000	37.5400	38.2500	-25.915%	8	147	-36.078%
2026-02-24	51.6300	51.6300	51.6300	51.6300	-15.953%	1	139	-52.644%
2026-02-09	61.4300	61.4300	61.4300	61.4300	-8.313%	1	138	-60.199%
2026-01-30	67.0000	67.0000	67.0000	67.0000	-3.458%	1	137	-63.507%
2026-01-29	68.8500	69.4000	68.8500	69.4000	+1.655%	2	138	-64.769%
2026-01-27	68.2700	68.2700	68.2700	68.2700	-0.190%	2	140	-64.186%
2026-01-26	65.2200	68.4000	65.2200	68.4000	-8.800%	2	142	-64.254%
2026-01-22	75.0000	75.0000	75.0000	75.0000	+25.628%	1	140	-67.400%
2026-01-20	59.7000	59.7000	59.7000	59.7000	-1.322%	1	141	-59.045%
2026-01-16	60.5000	60.5000	60.5000	60.5000	-11.029%	1	141	-59.587%
2026-01-14	67.0000	68.0000	67.0000	68.0000	+4.615%	4	141	-64.044%
2026-01-13	65.0000	65.0000	65.0000	65.0000	+3.339%	1	137	-62.385%
2026-01-12	63.0000	63.0000	62.9000	62.9000	+19.468%	2	136	-61.129%
2026-01-08	52.6500	52.6500	52.6500	52.6500	+2.872%	1	137	-53.561%
2026-01-06	51.1800	51.1800	51.1800	51.1800	-5.222%	1	137	-52.227%
2026-01-05	52.2700	54.0000	52.2700	54.0000	+14.286%	5	132	-54.722%
2025-12-30	47.2500	47.2500	47.2500	47.2500	-1.971%	1	132	-48.254%
2025-12-29	48.2000	48.2000	48.2000	48.2000	-4.003%	1	131	-49.274%
2025-12-19	50.2100	50.2100	50.2100	50.2100	+5.086%	3	130	-51.305%
2025-12-18	47.7800	47.7800	47.7800	47.7800	-1.281%	1	127	-48.828%
2025-12-16	50.0500	50.0500	48.4000	48.4000	-2.222%	3	128	-49.483%
2025-12-15	49.5000	49.5000	49.5000	49.5000	-14.802%	2	125	-50.606%
2025-12-04	58.1000	58.1000	58.1000	58.1000	+2.235%	1	127	-57.917%
2025-12-03	56.8300	56.8300	56.8300	56.8300	-0.993%	3	126	-56.977%
2025-11-28	57.5000	57.5000	57.4000	57.4000	+6.296%	3	129	-57.404%
2025-11-21	54.0000	54.0000	54.0000	54.0000	-6.816%	2	126	-54.722%
2025-11-12	57.5500	57.9500	57.5500	57.9500	-6.290%	4	124	-57.808%
2025-11-07	61.8400	61.8400	61.8400	61.8400	-3.375%	1	120	-60.462%
2025-11-04	59.0000	64.7000	59.0000	64.0000	-1.991%	3	119	-61.797%
2025-11-03	66.7500	67.1000	65.3000	65.3000	-3.971%	3	121	-62.557%
2025-10-31	67.6000	68.0000	67.6000	68.0000	-10.053%	79	121	-64.044%
2025-10-27	75.6000	75.6000	75.6000	75.6000	+14.998%	2	118	-67.659%
2025-10-17	64.0500	65.7400	64.0500	65.7400	+18.131%	96	118	-62.808%
2025-10-14	55.6500	55.6500	55.6500	55.6500	-15.554%	2	30	-56.065%
2025-10-13	65.9000	65.9000	65.9000	65.9000	-3.088%	1	30	-62.898%
2025-10-10	68.0000	68.0000	68.0000	68.0000	-19.096%	1	29	-64.044%
2025-10-03	84.0500	84.0500	84.0500	84.0500	-1.350%	10	30	-70.910%
2025-10-02	85.2000	85.2000	85.2000	85.2000	+14.794%	1	40	-71.303%
2025-09-30	77.0000	77.0000	74.2200	74.2200	-0.443%	2	40	-67.057%
2025-09-29	76.2500	76.2500	74.5500	74.5500	+5.745%	11	39	-67.203%
2025-09-25	70.6000	70.6500	70.5000	70.5000	-2.692%	4	29	-65.319%
2025-09-24	72.6000	72.6000	72.3000	72.4500	+18.770%	4	29	-66.253%
2025-09-23	63.6000	63.6000	60.7500	61.0000	-2.244%	43	27	-59.918%
2025-09-19	62.4000	62.4000	62.4000	62.4000	+4.716%	1	10	-60.817%
2025-09-18	59.6000	59.6000	59.5900	59.5900	-7.036%	3	9	-58.970%
2025-09-17	64.1000	64.1000	64.1000	64.1000	+9.949%	5	6	-61.856%
2025-09-16	58.3000	58.3000	58.3000	58.3000	0.000%	1	1	-58.062%