Dark

BABA20280121C135
BABA Jan 21 2028 135.00 Call (BABA280121C00135000)
option OPRA

EOD

Sep 30, 2026

14.55+1.394%(+0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.5500	14.5500	14.5500	14.5500	+1.394%	15	1,223	0.000%
2026-09-29	14.3500	14.3500	14.3500	14.3500	-4.013%	1	1,238	+1.394%
2026-09-28	15.0200	15.0300	14.9500	14.9500	-4.412%	25	1,237	-2.676%
2026-09-25	15.5500	15.6400	15.4000	15.6400	-2.250%	16	1,260	-6.969%
2026-09-24	16.0000	16.1100	16.0000	16.0000	-0.806%	3	1,244	-9.063%
2026-09-23	16.1300	16.1300	16.1300	16.1300	-10.835%	4	1,242	-9.795%
2026-09-18	17.5300	18.0900	17.5300	18.0900	+19.801%	10	1,242	-19.569%
2026-09-17	15.4200	15.4200	15.1000	15.1000	+4.861%	2	1,237	-3.642%
2026-09-16	14.8500	14.8500	14.4000	14.4000	-10.448%	2	1,236	+1.042%
2026-09-14	16.0800	16.0800	16.0800	16.0800	+7.200%	2	1,237	-9.515%
2026-09-10	15.0000	15.0000	15.0000	15.0000	-5.956%	3	1,237	-3.000%
2026-09-09	16.0700	16.0700	15.9500	15.9500	-5.060%	2	1,235	-8.777%
2026-09-08	16.8600	16.9000	16.8000	16.8000	+5.000%	3	1,234	-13.393%
2026-09-03	16.0000	16.0200	16.0000	16.0000	-4.762%	5	1,234	-9.063%
2026-09-02	17.4500	17.4500	16.8000	16.8000	-3.670%	3	1,231	-13.393%
2026-09-01	17.8500	18.0000	17.4400	17.4400	-9.637%	7	1,229	-16.571%
2026-08-31	19.3000	19.3000	19.3000	19.3000	-7.212%	1	1,224	-24.611%
2026-08-28	21.0000	21.0000	20.8000	20.8000	+7.494%	5	1,223	-30.048%
2026-08-27	19.2800	19.3600	19.2800	19.3500	-11.765%	20	1,226	-24.806%
2026-08-26	22.7000	22.7000	21.8400	21.9300	+3.688%	7	1,206	-33.653%
2026-08-25	21.1000	21.1500	21.1000	21.1500	+0.955%	9	1,201	-31.206%
2026-08-24	21.1400	21.1400	20.6000	20.9500	-3.678%	49	1,201	-30.549%
2026-08-21	22.6700	23.3600	21.6500	21.7500	-18.539%	27	1,245	-33.103%
2026-08-20	22.3600	26.7000	22.3600	26.7000	-1.294%	25	1,221	-45.506%
2026-08-19	26.6500	27.3000	26.3000	27.0500	+0.558%	122	1,228	-46.211%
2026-08-18	26.2500	26.9000	26.0000	26.9000	+8.907%	247	1,223	-45.911%
2026-08-17	24.5500	24.7000	24.5000	24.7000	+2.066%	24	1,200	-41.093%
2026-08-14	24.3500	24.3500	24.0500	24.2000	+3.863%	49	1,196	-39.876%
2026-08-13	24.5500	24.5500	23.1500	23.3000	-8.627%	62	1,186	-37.554%
2026-08-12	25.0000	25.5000	24.5500	25.5000	-6.250%	156	1,177	-42.941%
2026-08-11	27.6000	27.6900	26.8500	27.2000	-9.182%	288	1,177	-46.507%
2026-08-10	28.0000	30.0000	28.0000	29.9500	+10.313%	351	1,146	-51.419%
2026-08-07	27.1500	27.2800	27.1300	27.1500	+1.609%	20	1,149	-46.409%
2026-08-06	26.9000	26.9000	26.7200	26.7200	-7.415%	16	1,149	-45.546%
2026-08-05	28.8600	28.8600	28.8300	28.8600	+4.188%	25	1,135	-49.584%
2026-08-04	27.7000	27.7000	27.7000	27.7000	-2.841%	1	1,128	-47.473%
2026-08-03	28.0000	28.5100	28.0000	28.5100	+16.272%	5	1,127	-48.965%
2026-07-31	23.5000	24.5200	23.5000	24.5200	+17.321%	5	1,132	-40.661%
2026-07-30	20.9000	20.9000	20.9000	20.9000	+1.162%	1	1,127	-30.383%
2026-07-29	20.6600	20.6600	20.6600	20.6600	-0.193%	1	1,128	-29.574%
2026-07-28	20.7000	20.7000	20.7000	20.7000	-0.957%	1	1,129	-29.710%
2026-07-27	19.7500	20.9000	19.7500	20.9000	+6.905%	5	1,130	-30.383%
2026-07-24	20.0500	20.0500	19.5500	19.5500	-10.321%	9	1,125	-25.575%
2026-07-22	21.8000	21.8000	21.8000	21.8000	-3.111%	1	1,120	-33.257%
2026-07-15	24.0500	24.0500	22.5000	22.5000	+10.837%	3	1,119	-35.333%
2026-07-13	20.2500	20.3000	20.2500	20.3000	+7.407%	43	1,122	-28.325%
2026-07-09	18.9000	18.9000	18.9000	18.9000	+1.340%	1	1,081	-23.016%
2026-07-08	18.6000	18.6500	18.5500	18.6500	+39.179%	14	1,081	-21.984%
2026-07-07	13.5500	13.6000	13.4000	13.4000	+2.682%	15	1,081	+8.582%
2026-07-06	13.0200	13.2000	13.0200	13.0500	+4.400%	10	1,066	+11.494%
2026-07-02	13.1500	13.1500	12.2500	12.5000	-7.063%	142	1,048	+16.400%
2026-07-01	13.9500	14.1500	13.4500	13.4500	+8.206%	138	1,048	+8.178%
2026-06-30	12.2500	12.4300	12.2500	12.4300	+3.583%	52	968	+17.056%
2026-06-29	12.3100	12.3100	11.9500	12.0000	+1.523%	35	966	+21.250%
2026-06-25	13.0400	13.0400	11.7500	11.8200	-14.964%	63	932	+23.096%
2026-06-24	14.1800	14.2200	13.9000	13.9000	-6.271%	6	913	+4.676%
2026-06-23	14.7200	14.8300	14.5700	14.8300	-3.513%	11	907	-1.888%
2026-06-22	15.9500	16.0200	15.3700	15.3700	-6.280%	21	901	-5.335%
2026-06-18	16.0900	16.4000	16.0900	16.4000	-3.245%	12	873	-11.280%
2026-06-17	18.1000	18.1000	16.9500	16.9500	-6.354%	20	873	-14.159%
2026-06-16	18.2500	18.2500	18.1000	18.1000	-7.179%	5	853	-19.613%
2026-06-15	19.7300	19.7300	19.5000	19.5000	+1.615%	21	848	-25.385%
2026-06-12	19.6700	19.6700	19.1900	19.1900	+3.730%	15	828	-24.179%
2026-06-11	19.5000	19.5000	18.5000	18.5000	-13.753%	17	835	-21.351%
2026-06-10	21.3800	21.6000	21.3000	21.4500	-6.250%	25	820	-32.168%
2026-06-09	22.8800	22.8800	22.8800	22.8800	-3.582%	1	795	-36.407%
2026-06-08	24.5100	24.5100	23.7300	23.7300	-0.753%	7	796	-38.685%
2026-06-05	25.0000	25.0000	23.9100	23.9100	-11.934%	18	796	-39.147%
2026-06-04	28.5000	28.5000	27.0700	27.1500	-3.518%	21	802	-46.409%
2026-06-03	28.6000	28.6000	28.1400	28.1400	-9.226%	2	796	-48.294%
2026-06-02	30.0000	32.1000	29.4000	31.0000	+16.717%	468	798	-53.065%
2026-06-01	26.1000	26.5600	26.1000	26.5600	+5.188%	8	400	-45.218%
2026-05-29	25.2500	25.2500	25.2500	25.2500	-3.626%	13	397	-42.376%
2026-05-28	26.8200	26.8200	26.2000	26.2000	-6.328%	2	396	-44.466%
2026-05-27	27.3000	27.9700	27.3000	27.9700	-3.352%	3	396	-47.980%
2026-05-26	29.4000	29.4000	28.9400	28.9400	-2.592%	13	394	-49.724%
2026-05-22	29.4400	29.9500	29.3500	29.7100	-1.753%	75	375	-51.027%
2026-05-21	28.7100	30.5100	28.7100	30.2400	-5.736%	95	334	-51.885%
2026-05-20	32.3500	32.3500	32.0500	32.0800	-3.082%	4	334	-54.645%
2026-05-19	33.1000	33.5200	33.1000	33.1000	+3.115%	6	217	-56.042%
2026-05-18	32.0500	32.3500	32.0500	32.1000	+0.438%	136	217	-54.673%
2026-05-15	33.3100	33.5400	31.2000	31.9600	-11.222%	108	217	-54.474%
2026-05-14	39.1500	39.1500	36.0000	36.0000	-10.670%	5	118	-59.583%
2026-05-13	33.0000	40.3000	33.0000	40.3000	+22.679%	7	114	-63.896%
2026-05-12	32.7900	33.0000	32.5900	32.8500	-7.465%	44	114	-55.708%
2026-05-11	35.5000	35.5000	35.5000	35.5000	-4.054%	10	114	-59.014%
2026-05-07	37.0000	37.0000	37.0000	37.0000	-1.726%	1	106	-60.676%
2026-05-06	36.5500	37.6500	36.5500	37.6500	+19.562%	2	106	-61.355%
2026-05-05	32.5800	32.5800	31.4900	31.4900	-4.720%	6	106	-53.795%
2026-05-04	33.0500	33.0500	33.0500	33.0500	+7.480%	2	105	-55.976%
2026-05-01	30.7700	30.8500	30.7300	30.7500	-1.726%	8	102	-52.683%
2026-04-30	30.7500	31.2900	30.7500	31.2900	-0.667%	5	102	-53.500%
2026-04-27	31.5000	31.5000	31.5000	31.5000	-1.532%	1	99	-53.810%
2026-04-24	31.9900	31.9900	31.9900	31.9900	+4.542%	1	98	-54.517%
2026-04-23	32.1900	32.1900	30.6000	30.6000	-9.867%	4	98	-52.451%
2026-04-22	34.5500	34.5500	33.9500	33.9500	-0.118%	2	97	-57.143%
2026-04-21	35.9500	35.9500	33.9900	33.9900	-8.629%	4	92	-57.193%
2026-04-20	36.1500	37.2000	36.1500	37.2000	-3.377%	10	92	-60.887%
2026-04-17	38.5000	38.5000	38.5000	38.5000	+5.827%	1	88	-62.208%
2026-04-16	36.7500	37.4000	36.2900	36.3800	+11.458%	5	88	-60.005%
2026-04-15	32.0000	32.6400	32.0000	32.6400	+7.016%	9	87	-55.423%
2026-04-14	30.8000	32.0000	30.5000	30.5000	+8.271%	5	84	-52.295%
2026-04-13	28.0100	28.1700	28.0100	28.1700	-4.184%	2	83	-48.349%
2026-04-10	29.4000	29.4000	29.4000	29.4000	+1.309%	1	83	-50.510%
2026-04-08	29.0200	29.0200	29.0200	29.0200	+22.966%	16	83	-49.862%
2026-04-07	23.6000	23.6000	23.6000	23.6000	-14.182%	15	90	-38.347%
2026-03-31	27.0500	27.5000	27.0500	27.5000	+2.421%	10	90	-47.091%
2026-03-27	26.8500	26.8500	26.8500	26.8500	-5.458%	19	98	-45.810%
2026-03-23	26.0000	28.4500	26.0000	28.4000	+8.190%	43	117	-48.768%
2026-03-20	26.2500	26.2500	26.2500	26.2500	-5.235%	1	123	-44.571%
2026-03-19	27.9000	27.9000	27.7000	27.7000	-18.047%	20	124	-47.473%
2026-03-13	33.8000	33.8000	33.8000	33.8000	+0.595%	1	110	-56.953%
2026-03-12	34.0000	34.2900	33.6000	33.6000	-3.226%	7	111	-56.696%
2026-03-11	34.7200	34.7200	34.7200	34.7200	-1.727%	2	104	-58.093%
2026-03-10	33.0000	36.5000	33.0000	35.3300	+13.092%	24	102	-58.817%
2026-03-09	31.7500	31.7500	31.2400	31.2400	-2.375%	5	115	-53.425%
2026-03-06	30.5000	32.0000	30.5000	32.0000	+4.405%	12	112	-54.531%
2026-03-05	31.5000	32.0000	30.6500	30.6500	-6.412%	23	118	-52.529%
2026-03-04	33.1000	33.1000	32.5000	32.7500	-4.547%	18	103	-55.573%
2026-03-03	35.0000	35.0000	33.2000	34.3100	-11.114%	34	85	-57.593%
2026-03-02	38.6000	38.6000	38.6000	38.6000	-7.942%	19	58	-62.306%
2026-02-26	41.9300	41.9300	41.9300	41.9300	-9.144%	1	39	-65.299%
2026-02-23	47.0000	47.0000	46.1500	46.1500	-4.885%	2	38	-68.472%
2026-02-17	48.5200	48.5200	48.5200	48.5200	-3.154%	1	38	-70.012%
2026-02-13	50.1000	50.1000	50.1000	50.1000	-1.572%	1	37	-70.958%
2026-02-12	50.9000	50.9000	50.9000	50.9000	+1.882%	1	37	-71.415%
2026-02-05	49.9600	49.9600	49.9600	49.9600	-15.494%	1	37	-70.877%
2026-02-02	59.1200	59.1200	59.1200	59.1200	-6.898%	1	36	-75.389%
2026-01-29	62.7000	63.5000	62.7000	63.5000	-2.006%	3	35	-77.087%
2026-01-28	64.6100	64.8000	64.6100	64.8000	+3.697%	7	38	-77.546%
2026-01-27	62.3500	62.4900	62.3500	62.4900	+1.692%	6	33	-76.716%
2026-01-26	61.4500	61.4500	61.4500	61.4500	-2.212%	1	36	-76.322%
2026-01-23	62.8400	62.8400	62.8400	62.8400	+7.640%	1	36	-76.846%
2026-01-21	58.3800	58.3800	58.3800	58.3800	-4.499%	1	35	-75.077%
2026-01-14	61.1300	61.1300	61.1300	61.1300	+1.883%	2	34	-76.198%
2026-01-13	60.0000	60.0000	60.0000	60.0000	+13.208%	1	33	-75.750%
2026-01-12	53.0000	53.0000	53.0000	53.0000	+23.977%	2	33	-72.547%
2026-01-07	42.7500	42.7500	42.7500	42.7500	-5.837%	1	35	-65.965%
2026-01-06	45.4000	45.4000	45.4000	45.4000	-4.421%	1	36	-67.952%
2026-01-05	47.5000	47.5000	47.5000	47.5000	0.000%	1	34	-69.368%
2026-01-02	47.5000	47.5000	47.5000	47.5000	+14.596%	1	34	-69.368%
2025-12-31	41.4500	41.4500	41.4500	41.4500	-4.713%	1	32	-64.897%
2025-12-18	43.9500	43.9500	43.5000	43.5000	-3.654%	3	32	-66.552%
2025-12-15	45.0000	45.1500	45.0000	45.1500	-14.000%	2	32	-67.774%
2025-12-10	52.5000	52.5000	52.5000	52.5000	+2.941%	1	30	-72.286%
2025-12-04	51.0000	51.0000	51.0000	51.0000	+3.030%	1	29	-71.471%
2025-11-14	49.5000	49.5000	49.5000	49.5000	-24.943%	1	28	-70.606%
2025-10-30	65.9500	65.9500	65.9500	65.9500	-5.516%	1	27	-77.938%
2025-10-27	69.8000	69.8000	69.8000	69.8000	+6.565%	1	27	-79.155%
2025-10-20	65.5000	65.5000	65.5000	65.5000	+9.623%	1	27	-77.786%
2025-10-17	59.7500	59.7500	59.7500	59.7500	+5.846%	1	28	-75.649%
2025-10-14	56.4500	56.4500	56.4500	56.4500	+6.913%	2	28	-74.225%
2025-10-10	58.0500	58.0500	52.7900	52.8000	-18.012%	22	28	-72.443%
2025-10-09	68.1000	68.1000	64.4000	64.4000	-6.667%	2	28	-77.407%
2025-10-08	69.3000	69.3000	68.5000	69.0000	+1.471%	21	28	-78.913%
2025-09-29	68.0000	68.0000	68.0000	68.0000	+5.754%	10	12	-78.603%
2025-09-25	64.3000	64.3000	64.3000	64.3000	-2.943%	10	12	-77.372%
2025-09-24	66.3000	66.3000	66.2500	66.2500	+19.155%	2	2	-78.038%
2025-09-18	55.6000	55.6000	55.6000	55.6000	-3.972%	1	2	-73.831%
2025-09-17	57.9000	57.9000	57.9000	57.9000	0.000%	1	1	-74.870%