Dark

BABA20280121C130
BABA Jan 21 2028 130.00 Call (BABA280121C00130000)
option OPRA

EOD

Oct 1, 2026

15.15-3.195%(-0.50)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.2000	16.2000	15.0500	15.1500	-3.195%	22	2,100	0.000%
2026-09-30	15.7100	15.9200	15.6500	15.6500	-2.188%	7	2,100	-3.195%
2026-09-29	16.0000	16.0000	16.0000	16.0000	-3.440%	1	2,095	-5.313%
2026-09-28	16.8500	16.8500	16.5700	16.5700	-5.584%	3	2,094	-8.570%
2026-09-24	17.6600	17.6600	17.5500	17.5500	+0.286%	3	2,095	-13.675%
2026-09-23	17.8000	17.8000	17.5000	17.5000	-16.188%	10	2,095	-13.429%
2026-09-22	20.8500	20.8800	20.8500	20.8800	+1.854%	2	2,090	-27.443%
2026-09-21	19.7000	20.5000	19.7000	20.5000	+5.943%	5	2,089	-26.098%
2026-09-18	18.7300	19.3500	18.7300	19.3500	+22.314%	3	2,091	-21.705%
2026-09-16	16.1700	16.3500	15.8200	15.8200	-4.411%	5	2,089	-4.235%
2026-09-10	16.5500	16.5500	16.5500	16.5500	-5.103%	43	2,091	-8.459%
2026-09-09	17.4500	17.4500	17.4400	17.4400	-6.838%	2	2,091	-13.131%
2026-09-08	18.7800	19.0500	18.1200	18.7200	-1.732%	20	2,089	-19.071%
2026-09-04	19.0000	19.3300	18.9200	19.0500	+3.533%	7	2,092	-20.472%
2026-09-03	17.7000	18.4000	17.4500	18.4000	+0.546%	16	2,092	-17.663%
2026-09-02	18.8400	18.8400	18.1500	18.3000	-4.935%	220	2,087	-17.213%
2026-09-01	19.3200	19.3500	19.2500	19.2500	-3.750%	56	2,050	-21.299%
2026-08-31	20.5500	20.5500	19.9000	20.0000	-11.111%	31	1,998	-24.250%
2026-08-28	22.6500	22.6500	22.4000	22.5000	+6.635%	37	1,988	-32.667%
2026-08-27	21.4000	21.6500	20.6000	21.1000	-10.593%	368	1,979	-28.199%
2026-08-26	23.4000	24.2600	23.4000	23.6000	+2.386%	304	1,922	-35.805%
2026-08-25	23.0000	23.2000	22.7500	23.0500	-1.706%	160	1,888	-34.273%
2026-08-24	22.7500	24.0000	22.4900	23.4500	-0.636%	85	1,835	-35.394%
2026-08-21	24.1000	25.0700	23.2000	23.6000	-18.621%	528	1,838	-35.805%
2026-08-20	28.0500	29.0000	28.0500	29.0000	+1.933%	11	1,784	-47.759%
2026-08-19	28.4600	28.9000	28.4000	28.4500	+0.035%	24	1,789	-46.749%
2026-08-18	29.0000	29.0000	27.6000	28.4400	+8.343%	155	1,782	-46.730%
2026-08-17	27.8000	27.8000	25.9000	26.2500	+1.547%	210	1,767	-42.286%
2026-08-14	26.0300	26.1500	25.6500	25.8500	+2.579%	169	1,710	-41.393%
2026-08-13	25.5000	25.6100	24.6000	25.2000	-7.353%	292	1,643	-39.881%
2026-08-12	27.2000	27.2000	27.2000	27.2000	-8.387%	1	1,626	-44.301%
2026-08-11	29.4500	29.7200	29.4200	29.6900	-6.488%	42	1,627	-48.973%
2026-08-10	29.7500	31.9700	29.6500	31.7500	+8.140%	25	1,635	-52.283%
2026-08-07	28.5000	29.4400	28.5000	29.3600	-4.706%	9	1,627	-48.399%
2026-08-05	30.9500	30.9500	30.8100	30.8100	+2.700%	2	1,628	-50.828%
2026-08-04	29.8000	30.7000	29.8000	30.0000	+0.503%	18	1,627	-49.500%
2026-08-03	29.9200	30.5400	29.1500	29.8500	+13.154%	32	1,623	-49.246%
2026-07-31	25.1400	26.6800	25.1400	26.3800	+15.956%	37	1,597	-42.570%
2026-07-29	22.6200	22.7500	22.6000	22.7500	+0.220%	3	1,589	-33.407%
2026-07-28	22.0000	22.7000	21.2000	22.7000	+6.924%	14	1,591	-33.260%
2026-07-24	21.0000	21.4300	21.0000	21.2300	-6.269%	33	1,582	-28.639%
2026-07-23	22.6500	22.6500	22.6500	22.6500	-12.885%	1	1,552	-33.113%
2026-07-20	26.6200	26.6200	26.0000	26.0000	+13.290%	2	1,551	-41.731%
2026-07-17	22.6500	22.9500	22.6200	22.9500	-7.460%	5	1,552	-33.987%
2026-07-16	25.0000	25.0000	24.6000	24.8000	-0.998%	35	1,552	-38.911%
2026-07-15	25.0000	25.5000	25.0000	25.0500	+20.433%	27	1,527	-39.521%
2026-07-14	20.8000	20.8000	20.8000	20.8000	-3.793%	1	1,532	-27.163%
2026-07-13	21.6200	21.6200	21.6200	21.6200	-0.231%	1	1,532	-29.926%
2026-07-10	22.2000	22.9500	21.5000	21.6700	+4.183%	18	1,533	-30.088%
2026-07-09	20.8400	21.2000	20.7500	20.8000	+4.000%	18	1,525	-27.163%
2026-07-08	19.7300	20.0900	19.2800	20.0000	+41.343%	9	1,521	-24.250%
2026-07-07	14.1500	14.1500	14.1500	14.1500	+4.815%	2	1,521	+7.067%
2026-07-02	12.6500	13.5000	12.6500	13.5000	-7.534%	4	1,518	+12.222%
2026-07-01	15.0000	15.2000	14.6000	14.6000	+13.091%	85	1,518	+3.767%
2026-06-30	12.9100	12.9100	12.9100	12.9100	-0.692%	1	1,445	+17.351%
2026-06-29	13.2500	13.9500	12.8000	13.0000	+2.362%	35	1,445	+16.538%
2026-06-26	12.0700	12.9700	11.9700	12.7000	-0.470%	27	1,446	+19.291%
2026-06-25	13.7000	13.7000	12.7600	12.7600	-14.933%	118	1,434	+18.730%
2026-06-24	14.9900	15.1500	14.9900	15.0000	-7.975%	6	1,390	+1.000%
2026-06-23	15.7400	17.0000	15.7400	16.3000	-4.845%	17	1,388	-7.055%
2026-06-22	17.3500	17.7500	16.7500	17.1300	-3.656%	18	1,381	-11.559%
2026-06-18	18.0200	18.0200	17.3700	17.7800	-7.588%	12	1,379	-14.792%
2026-06-17	19.0500	19.2400	19.0500	19.2400	-1.333%	2	1,379	-21.258%
2026-06-16	20.0800	20.0800	19.2500	19.5000	-7.143%	8	1,379	-22.308%
2026-06-15	21.4800	21.9000	21.0000	21.0000	+1.205%	11	1,375	-27.857%
2026-06-12	20.6000	20.7500	20.6000	20.7500	-3.037%	3	1,370	-26.988%
2026-06-11	20.5000	21.4000	20.5000	21.4000	-5.393%	4	1,370	-29.206%
2026-06-10	22.5500	22.9500	22.5500	22.6200	-8.049%	9	1,368	-33.024%
2026-06-09	26.1000	26.1000	24.6000	24.6000	-2.497%	2	1,368	-38.415%
2026-06-08	25.5500	25.5500	25.2300	25.2300	-2.133%	11	1,367	-39.952%
2026-06-05	27.8800	27.8800	25.7800	25.7800	-10.796%	128	1,371	-41.234%
2026-06-04	29.4000	30.0500	28.9000	28.9000	-3.150%	286	1,257	-47.578%
2026-06-03	28.4500	30.2500	28.4500	29.8400	-10.925%	33	1,237	-49.229%
2026-06-02	32.5000	33.9500	32.0000	33.5000	+18.794%	633	1,237	-54.776%
2026-06-01	27.8400	28.8000	27.8400	28.2000	+3.183%	139	660	-46.277%
2026-05-29	27.0800	27.7700	27.0000	27.3300	-4.273%	208	771	-44.566%
2026-05-28	27.8200	28.7500	27.2000	28.5500	-4.833%	149	612	-46.935%
2026-05-27	29.4000	30.1000	29.4000	30.0000	-3.226%	20	490	-49.500%
2026-05-26	31.3500	31.3500	31.0000	31.0000	-0.958%	26	470	-51.129%
2026-05-22	30.7500	31.7400	30.7500	31.3000	-7.968%	56	390	-51.597%
2026-05-20	34.5000	34.5800	34.0100	34.0100	-3.105%	12	390	-55.454%
2026-05-19	35.5000	35.6700	34.9100	35.1000	+1.211%	86	393	-56.838%
2026-05-18	34.6800	34.6800	34.6800	34.6800	+2.000%	1	393	-56.315%
2026-05-15	35.7000	35.7000	33.7000	34.0000	-16.049%	34	393	-55.441%
2026-05-14	37.5700	40.5000	37.5700	40.5000	-5.594%	11	362	-62.593%
2026-05-13	37.2500	42.9000	37.2500	42.9000	+21.875%	39	342	-64.685%
2026-05-12	35.2000	35.2000	35.2000	35.2000	-3.667%	14	342	-56.960%
2026-05-11	36.5100	38.2100	36.0400	36.5400	-8.741%	63	342	-58.539%
2026-05-06	37.8500	40.0400	37.8500	40.0400	+17.592%	3	340	-62.163%
2026-05-05	34.0500	34.0500	34.0500	34.0500	-3.074%	3	343	-55.507%
2026-05-04	35.1300	35.1300	35.1300	35.1300	+5.973%	1	346	-56.874%
2026-05-01	33.0200	33.2500	33.0200	33.1500	+0.607%	11	336	-54.299%
2026-04-30	32.9500	32.9500	32.9500	32.9500	+2.012%	1	336	-54.021%
2026-04-28	32.2700	32.3000	31.8000	32.3000	-5.000%	34	337	-53.096%
2026-04-27	33.5000	34.0000	33.2000	34.0000	+0.741%	101	303	-55.441%
2026-04-23	34.0000	34.0000	33.7500	33.7500	-7.534%	5	298	-55.111%
2026-04-22	36.5000	36.5000	36.5000	36.5000	-4.250%	1	293	-58.493%
2026-04-20	38.3100	38.3100	38.1200	38.1200	-1.626%	2	292	-60.257%
2026-04-16	38.7500	38.7500	38.7500	38.7500	+13.971%	2	291	-60.903%
2026-04-15	33.6900	34.0000	33.6900	34.0000	+3.976%	4	289	-55.441%
2026-04-14	32.2500	32.7000	32.2500	32.7000	+10.436%	2	285	-53.670%
2026-04-13	29.7500	29.7500	29.6100	29.6100	-2.567%	51	286	-48.835%
2026-04-09	30.0500	30.3900	30.0500	30.3900	+0.563%	3	235	-50.148%
2026-04-08	29.6500	30.2200	29.6500	30.2200	+14.905%	18	234	-49.868%
2026-04-07	26.3000	26.3000	26.3000	26.3000	-4.189%	1	229	-42.395%
2026-04-06	27.4500	27.4500	27.4500	27.4500	+1.667%	1	228	-44.809%
2026-04-02	27.0000	27.0000	27.0000	27.0000	-3.915%	1	226	-43.889%
2026-04-01	28.3500	28.3500	28.1000	28.1000	-5.546%	2	226	-46.085%
2026-03-31	29.1000	29.7500	29.0800	29.7500	+6.326%	16	224	-49.076%
2026-03-27	27.9800	27.9800	27.9800	27.9800	-13.669%	3	213	-45.854%
2026-03-25	32.4100	32.4100	32.4100	32.4100	+6.964%	1	210	-53.255%
2026-03-23	30.2900	30.3000	30.2900	30.3000	+9.032%	3	210	-50.000%
2026-03-20	28.0000	28.0000	27.7900	27.7900	-4.172%	15	210	-45.484%
2026-03-19	30.0000	30.0000	27.7600	29.0000	-18.310%	37	209	-47.759%
2026-03-18	35.5000	35.5000	35.5000	35.5000	-3.846%	5	192	-57.324%
2026-03-17	36.9200	36.9200	36.9200	36.9200	-1.442%	1	197	-58.965%
2026-03-16	38.0400	38.1800	37.4600	37.4600	+2.630%	5	196	-59.557%
2026-03-13	37.5700	37.5700	36.5000	36.5000	-0.734%	2	199	-58.493%
2026-03-11	36.7700	36.7700	36.7700	36.7700	-5.036%	2	198	-58.798%
2026-03-10	36.6000	38.7200	36.2800	38.7200	+16.102%	12	198	-60.873%
2026-03-09	33.5000	33.8200	32.4000	33.3500	-0.418%	10	194	-54.573%
2026-03-06	33.7400	33.9000	33.4900	33.4900	+3.588%	22	190	-54.763%
2026-03-05	32.9000	33.5500	32.2000	32.3300	-6.290%	7	188	-53.139%
2026-03-04	35.3200	35.7000	34.5000	34.5000	-4.511%	33	181	-56.087%
2026-03-03	36.0000	36.7000	36.0000	36.1300	-18.479%	13	166	-58.068%
2026-02-26	44.3000	44.3200	44.3000	44.3200	-22.013%	2	168	-65.817%
2026-02-06	56.8300	56.8300	56.8300	56.8300	+2.396%	10	166	-73.342%
2026-02-03	55.5000	55.5000	55.5000	55.5000	-18.919%	1	166	-72.703%
2026-01-28	68.5000	68.5000	68.4500	68.4500	+6.124%	2	166	-77.867%
2026-01-26	63.1500	65.2000	63.1500	64.5000	-10.417%	4	167	-76.512%
2026-01-22	68.0000	72.0000	68.0000	72.0000	+15.570%	2	168	-78.958%
2026-01-21	60.1700	62.3000	60.1700	62.3000	+12.171%	6	168	-75.682%
2026-01-20	55.5400	55.5400	55.5400	55.5400	-14.803%	1	172	-72.722%
2026-01-15	65.0400	65.5000	65.0400	65.1900	+4.421%	5	171	-76.760%
2026-01-13	62.4300	62.4300	62.4300	62.4300	+35.717%	1	169	-75.733%
2026-01-09	46.0000	46.0000	46.0000	46.0000	-7.071%	4	168	-67.065%
2026-01-08	42.8000	49.5000	42.8000	49.5000	+10.713%	3	168	-69.394%
2026-01-07	45.0000	45.4000	44.5000	44.7100	-12.385%	7	168	-66.115%
2026-01-02	48.3500	51.0300	48.3500	51.0300	+17.771%	3	163	-70.312%
2025-12-31	43.3300	43.3300	43.3300	43.3300	-3.303%	2	163	-65.036%
2025-12-30	44.8100	44.8100	44.8100	44.8100	+0.134%	3	163	-66.191%
2025-12-29	44.7500	44.7500	44.7500	44.7500	-6.381%	1	160	-66.145%
2025-12-22	47.8000	47.8000	47.8000	47.8000	+4.481%	1	160	-68.305%
2025-12-18	45.7500	45.7500	45.7500	45.7500	+1.667%	10	159	-66.885%
2025-12-17	45.0000	45.0000	45.0000	45.0000	-1.961%	1	159	-66.333%
2025-12-16	45.9000	45.9000	45.9000	45.9000	-4.969%	1	159	-66.993%
2025-12-15	48.5000	48.5000	48.3000	48.3000	-8.000%	2	158	-68.634%
2025-12-11	51.5000	52.5000	51.5000	52.5000	-5.029%	2	159	-71.143%
2025-12-10	55.2800	55.2800	55.2800	55.2800	+7.758%	7	159	-72.594%
2025-12-09	52.2000	52.2000	51.3000	51.3000	-3.806%	3	159	-70.468%
2025-12-08	53.3300	53.3300	53.3300	53.3300	-5.443%	1	161	-71.592%
2025-12-02	56.4000	56.4000	56.4000	56.4000	+1.166%	1	161	-73.138%
2025-11-24	57.0700	57.0700	55.7500	55.7500	+12.626%	12	162	-72.825%
2025-11-21	49.5000	49.5000	49.5000	49.5000	-7.477%	1	164	-69.394%
2025-11-20	53.5000	53.5000	53.5000	53.5000	+1.039%	1	163	-71.682%
2025-11-14	52.9500	52.9500	52.9500	52.9500	-8.707%	1	163	-71.388%
2025-11-13	59.4500	59.4500	58.0000	58.0000	+5.493%	2	164	-73.879%
2025-11-12	54.9800	54.9800	54.9800	54.9800	-3.459%	1	162	-72.445%
2025-11-11	56.9500	56.9500	56.9500	56.9500	-2.650%	1	162	-73.398%
2025-11-07	58.5000	58.5000	58.5000	58.5000	-7.801%	32	162	-74.103%
2025-11-06	63.4500	63.4500	63.4500	63.4500	-1.399%	1	162	-76.123%
2025-10-31	64.3500	64.3500	64.3500	64.3500	-11.425%	5	162	-76.457%
2025-10-27	71.7500	72.6500	71.7500	72.6500	+3.786%	2	161	-79.147%
2025-10-24	69.0000	70.0000	69.0000	70.0000	+11.111%	17	161	-78.357%
2025-10-22	63.0000	63.0000	63.0000	63.0000	+1.205%	1	166	-75.952%
2025-10-21	63.5300	63.5300	62.2500	62.2500	-7.778%	7	165	-75.663%
2025-10-20	67.5000	67.5000	67.5000	67.5000	+7.143%	1	158	-77.556%
2025-10-16	63.1900	63.1900	63.0000	63.0000	+6.780%	17	158	-75.952%
2025-10-14	56.0000	60.7500	56.0000	59.0000	-6.631%	6	142	-74.322%
2025-10-13	60.5500	63.1900	60.5000	63.1900	+14.350%	15	141	-76.025%
2025-10-10	61.3000	61.3000	55.0500	55.2600	-19.328%	5	141	-72.584%
2025-10-09	68.5000	68.5000	68.5000	68.5000	-7.432%	1	138	-77.883%
2025-10-07	74.0000	74.0000	74.0000	74.0000	-6.860%	40	137	-79.527%
2025-10-03	80.0000	80.0000	79.4500	79.4500	-2.227%	3	137	-80.931%
2025-10-02	81.3600	82.0500	81.0500	81.2600	+14.049%	12	136	-81.356%
2025-09-29	70.6000	71.2500	70.6000	71.2500	+5.477%	15	125	-78.737%
2025-09-25	67.4000	67.6500	67.4000	67.5500	-2.243%	41	122	-77.572%
2025-09-24	70.2500	72.7000	68.7000	69.1000	+13.707%	112	101	-78.075%
2025-09-23	60.9500	60.9500	60.7700	60.7700	+2.617%	2	47	-75.070%
2025-09-22	59.9000	60.8000	59.2200	59.2200	-1.218%	3	47	-74.417%
2025-09-19	58.5000	59.9500	58.5000	59.9500	+5.453%	10	45	-74.729%
2025-09-18	58.3500	58.3500	56.8500	56.8500	-4.373%	59	41	-73.351%
2025-09-17	60.2200	60.2600	59.4500	59.4500	+6.732%	11	41	-74.516%
2025-09-16	55.7000	55.7000	55.7000	55.7000	+3.532%	30	31	-72.801%
2025-09-15	53.8000	53.8000	53.8000	53.8000	0.000%	1	1	-71.840%