Dark

BABA20280121C140
BABA Jan 21 2028 140.00 Call (BABA280121C00140000)
option OPRA

EOD

Oct 1, 2026

12.50-4.943%(-0.65)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.3500	12.5000	12.3500	12.5000	-4.943%	13	1,547	0.000%
2026-09-29	13.1500	13.1500	13.1500	13.1500	-6.738%	1	1,552	-4.943%
2026-09-25	14.2000	14.2000	14.1000	14.1000	-5.114%	3	1,552	-11.348%
2026-09-24	14.8700	14.8700	14.8000	14.8600	+0.067%	4	1,554	-15.882%
2026-09-23	15.6500	15.6500	14.8500	14.8500	-16.338%	4	1,554	-15.825%
2026-09-22	19.4900	19.4900	17.7500	17.7500	+0.567%	54	1,553	-29.577%
2026-09-21	16.6000	17.6500	16.4500	17.6500	+7.622%	15	1,544	-29.178%
2026-09-18	16.3000	16.5000	16.3000	16.4000	+12.329%	7	1,547	-23.780%
2026-09-17	13.6200	14.6000	13.6200	14.6000	+7.353%	2	1,542	-14.384%
2026-09-16	13.6000	13.6000	13.6000	13.6000	-6.658%	1	1,541	-8.088%
2026-09-15	14.5000	14.5700	14.5000	14.5700	+0.483%	6	1,540	-14.207%
2026-09-14	14.5000	14.5000	14.5000	14.5000	-0.480%	5	1,537	-13.793%
2026-09-11	14.6500	14.6500	14.5700	14.5700	-0.884%	4	1,542	-14.207%
2026-09-09	15.6000	15.6000	14.7000	14.7000	-8.411%	38	1,542	-14.966%
2026-09-08	15.6000	16.0500	15.4000	16.0500	+0.313%	16	1,519	-22.118%
2026-09-04	16.0000	16.0000	16.0000	16.0000	+9.739%	10	1,493	-21.875%
2026-09-03	14.6800	14.7000	14.5800	14.5800	-5.935%	26	1,493	-14.266%
2026-09-02	15.8000	15.8000	15.4500	15.5000	-3.965%	30	1,507	-19.355%
2026-09-01	16.1400	16.1400	16.1400	16.1400	-8.034%	1	1,477	-22.553%
2026-08-31	17.9500	17.9500	17.5500	17.5500	-10.823%	8	1,477	-28.775%
2026-08-28	19.6800	19.6800	19.6800	19.6800	+7.954%	5	1,472	-36.484%
2026-08-27	19.2000	19.2000	17.8200	18.2300	-10.550%	13	1,467	-31.432%
2026-08-26	20.9800	20.9800	20.3700	20.3800	+3.452%	5	1,455	-38.665%
2026-08-25	19.8000	19.8000	19.5000	19.7000	-1.500%	17	1,451	-36.548%
2026-08-24	19.2000	20.0000	19.2000	20.0000	-0.498%	9	1,434	-37.500%
2026-08-21	21.1500	21.6700	20.1000	20.1000	-20.553%	17	1,429	-37.811%
2026-08-20	21.0000	25.7000	21.0000	25.3000	+1.606%	231	1,438	-50.593%
2026-08-19	25.2700	25.5500	24.6500	24.9000	+0.242%	389	1,437	-49.799%
2026-08-18	24.8400	24.8400	24.8400	24.8400	+8.235%	2	1,436	-49.678%
2026-08-17	22.8000	23.1500	22.7500	22.9500	+0.879%	79	1,438	-45.534%
2026-08-14	22.7500	22.7500	22.7500	22.7500	-11.133%	1	1,436	-45.055%
2026-08-11	25.7000	25.7800	25.6000	25.6000	-7.581%	40	1,436	-51.172%
2026-08-10	26.2000	27.7000	26.2000	27.7000	+9.921%	29	1,426	-54.874%
2026-08-07	25.2000	25.2000	25.2000	25.2000	-4.037%	5	1,429	-50.397%
2026-08-05	26.2600	26.2600	26.2600	26.2600	-2.051%	1	1,424	-52.399%
2026-08-04	26.7700	26.8100	26.7700	26.8100	-0.887%	5	1,423	-53.376%
2026-08-03	27.0000	27.0500	27.0000	27.0500	+22.843%	20	1,428	-53.789%
2026-07-31	22.0200	22.0200	22.0200	22.0200	+15.895%	1	1,418	-43.233%
2026-07-30	19.0000	19.0000	19.0000	19.0000	-3.553%	1	1,419	-34.211%
2026-07-29	19.0500	19.7000	19.0500	19.7000	0.000%	6	1,418	-36.548%
2026-07-28	19.7500	19.7500	19.7000	19.7000	+7.065%	3	1,421	-36.548%
2026-07-24	18.4000	18.4000	18.4000	18.4000	-4.860%	2	1,424	-32.065%
2026-07-23	20.1500	20.1500	18.9000	19.3400	-15.913%	9	1,422	-35.367%
2026-07-20	21.5000	23.0000	21.5000	23.0000	+8.491%	4	1,421	-45.652%
2026-07-16	21.4500	21.5000	21.2000	21.2000	-8.225%	116	1,423	-41.038%
2026-07-15	23.1000	23.1000	23.1000	23.1000	+26.575%	4	1,311	-45.887%
2026-07-14	18.2500	18.2500	18.2500	18.2500	-1.351%	2	1,315	-31.507%
2026-07-10	18.5000	18.5000	18.5000	18.5000	+2.550%	3	1,315	-32.432%
2026-07-09	18.3500	18.3500	18.0400	18.0400	+4.580%	3	1,318	-30.710%
2026-07-08	15.7000	17.4000	15.6500	17.2500	+39.676%	11	1,319	-27.536%
2026-07-07	12.3500	12.3500	12.3500	12.3500	+7.955%	1	1,325	+1.215%
2026-07-02	11.4400	11.4400	11.4400	11.4400	-8.112%	1	1,323	+9.266%
2026-07-01	12.7800	13.0500	12.4500	12.4500	+4.184%	146	1,323	+0.402%
2026-06-30	11.6700	11.9800	11.6000	11.9500	+9.936%	4	1,252	+4.603%
2026-06-26	11.0000	11.1000	10.8700	10.8700	-0.731%	13	1,252	+14.995%
2026-06-25	11.1300	11.1300	10.6200	10.9500	-14.453%	107	1,243	+14.155%
2026-06-24	13.0500	13.0500	12.8000	12.8000	-7.246%	2	1,141	-2.344%
2026-06-23	13.5800	13.8000	13.5000	13.8000	-6.441%	10	1,139	-9.420%
2026-06-22	14.5300	14.7500	14.5300	14.7500	-5.084%	3	1,139	-15.254%
2026-06-18	14.7700	15.5400	14.7700	15.5400	-6.442%	25	1,141	-19.562%
2026-06-17	16.7000	16.7000	16.6000	16.6100	-1.832%	8	1,141	-24.744%
2026-06-16	16.7000	16.9200	16.7000	16.9200	-8.293%	2	1,133	-26.123%
2026-06-15	18.6400	18.6400	18.4500	18.4500	+1.374%	5	1,133	-32.249%
2026-06-12	18.1500	18.4000	17.9000	18.2000	+0.831%	30	1,128	-31.319%
2026-06-11	18.1500	18.1500	17.0500	18.0500	-8.376%	6	1,101	-30.748%
2026-06-10	20.8200	20.8200	19.4500	19.7000	-9.467%	55	1,103	-36.548%
2026-06-09	21.6800	21.7600	21.6000	21.7600	-1.538%	7	1,058	-42.555%
2026-06-08	22.8000	22.8000	22.0000	22.1000	-2.212%	11	1,061	-43.439%
2026-06-05	24.4700	24.4700	22.6000	22.6000	-11.373%	8	1,050	-44.690%
2026-06-04	26.4000	26.4000	25.5000	25.5000	-6.077%	5	1,042	-50.980%
2026-06-03	27.1500	27.1500	27.1500	27.1500	-5.893%	1	1,037	-53.959%
2026-06-02	28.5000	30.2500	28.5000	28.8500	+16.331%	505	1,036	-56.672%
2026-06-01	24.8000	24.8000	24.8000	24.8000	+3.766%	1	535	-49.597%
2026-05-29	23.8000	24.0000	23.8000	23.9000	-6.164%	36	535	-47.699%
2026-05-28	24.6600	25.4700	24.3500	25.4700	-6.015%	29	531	-50.923%
2026-05-26	27.3000	27.3000	27.1000	27.1000	-1.275%	4	511	-53.875%
2026-05-22	27.4500	27.4500	27.4500	27.4500	-5.345%	1	508	-54.463%
2026-05-21	26.9600	29.0000	26.9600	29.0000	-3.750%	6	502	-56.897%
2026-05-20	30.3800	30.4900	30.1300	30.1300	-4.772%	5	502	-58.513%
2026-05-19	31.0500	32.2400	30.7800	31.6400	+5.291%	20	497	-60.493%
2026-05-15	30.6500	30.6500	30.0500	30.0500	-17.739%	11	497	-58.403%
2026-05-14	34.0500	36.6200	34.0500	36.5300	-5.117%	20	486	-65.782%
2026-05-13	37.3400	38.5000	36.9000	38.5000	+22.768%	12	501	-67.532%
2026-05-12	32.1500	32.1500	31.0500	31.3600	-3.389%	65	501	-60.140%
2026-05-11	33.3400	33.3400	32.4600	32.4600	-7.124%	2	501	-61.491%
2026-05-08	34.9500	34.9500	34.9500	34.9500	-1.187%	1	499	-64.235%
2026-05-07	35.3700	35.3700	35.3700	35.3700	+1.057%	15	498	-64.659%
2026-05-06	33.0000	36.0000	33.0000	35.0000	+18.846%	17	513	-64.286%
2026-05-05	29.6500	29.6500	29.4500	29.4500	-7.098%	4	516	-57.555%
2026-05-04	31.1200	32.0000	31.1200	31.7000	+9.310%	11	512	-60.568%
2026-04-30	28.8000	29.0000	28.8000	29.0000	+1.754%	8	511	-56.897%
2026-04-29	28.0000	28.8000	28.0000	28.5000	+1.786%	15	503	-56.140%
2026-04-28	28.6000	28.6000	28.0000	28.0000	-5.819%	5	496	-55.357%
2026-04-27	29.3500	29.7300	29.3500	29.7300	-6.215%	2	493	-57.955%
2026-04-24	27.6000	31.7000	27.6000	31.7000	-1.092%	21	491	-60.568%
2026-04-22	32.0500	32.0500	32.0500	32.0500	+1.746%	10	472	-60.998%
2026-04-21	31.5500	31.5500	31.5000	31.5000	-9.222%	3	462	-60.317%
2026-04-20	34.6500	34.7000	34.0000	34.7000	-3.611%	62	458	-63.977%
2026-04-17	35.5000	36.9500	35.5000	36.0000	+1.266%	84	494	-65.278%
2026-04-16	35.0000	35.5500	35.0000	35.5500	+16.710%	2	464	-64.838%
2026-04-15	30.8000	30.8000	29.9500	30.4600	+0.033%	37	466	-58.963%
2026-04-14	28.5000	30.4500	28.5000	30.4500	+13.789%	26	448	-58.949%
2026-04-10	26.7600	26.7600	26.7600	26.7600	+2.529%	2	435	-53.288%
2026-04-08	26.1000	26.1000	26.1000	26.1000	+4.233%	1	435	-52.107%
2026-04-01	25.0400	25.0400	25.0400	25.0400	-1.378%	1	435	-50.080%
2026-03-31	25.1000	25.3900	25.1000	25.3900	+2.544%	3	434	-50.768%
2026-03-30	24.7600	24.7600	24.7600	24.7600	+2.103%	2	433	-49.515%
2026-03-27	24.8000	24.8000	24.2500	24.2500	-6.226%	12	433	-48.454%
2026-03-26	25.8600	25.8600	25.8600	25.8600	-4.222%	2	426	-51.663%
2026-03-23	26.6000	27.0000	26.3000	27.0000	+9.179%	5	425	-53.704%
2026-03-20	25.7000	25.7000	24.7300	24.7300	-4.407%	11	422	-49.454%
2026-03-19	25.8700	25.8700	25.8700	25.8700	-17.873%	1	426	-51.681%
2026-03-18	32.2500	32.2500	31.5000	31.5000	-3.077%	2	426	-60.317%
2026-03-17	32.6800	32.6800	32.5000	32.5000	+0.932%	2	425	-61.538%
2026-03-12	32.2000	32.2000	32.2000	32.2000	-1.979%	3	424	-61.180%
2026-03-11	32.3600	32.8500	32.3600	32.8500	-1.499%	27	424	-61.948%
2026-03-10	32.3300	34.2000	32.3300	33.3500	+14.173%	26	404	-62.519%
2026-03-09	28.6000	29.5500	28.6000	29.2100	+1.424%	5	388	-57.206%
2026-03-05	28.8000	28.8000	28.8000	28.8000	-6.706%	1	383	-56.597%
2026-03-04	32.2500	32.2500	30.8700	30.8700	-5.307%	3	383	-59.508%
2026-03-03	32.2500	32.6000	32.0000	32.6000	-10.807%	5	384	-61.656%
2026-03-02	35.1900	36.5500	35.1900	36.5500	-3.816%	23	381	-65.800%
2026-02-27	37.7500	38.0000	37.5500	38.0000	-12.844%	32	378	-67.105%
2026-02-25	43.6000	43.6000	43.6000	43.6000	+0.461%	1	375	-71.330%
2026-02-24	43.4000	43.4000	43.4000	43.4000	-1.364%	14	375	-71.198%
2026-02-23	46.1300	46.1300	44.0000	44.0000	-2.655%	6	361	-71.591%
2026-02-20	45.2000	45.2000	45.2000	45.2000	-1.094%	1	361	-72.345%
2026-02-19	45.7000	45.7000	45.7000	45.7000	-2.766%	1	360	-72.648%
2026-02-18	47.3500	47.3500	47.0000	47.0000	+1.468%	3	359	-73.404%
2026-02-17	46.3200	46.3200	46.3200	46.3200	-1.968%	2	359	-73.014%
2026-02-13	42.1500	47.7000	42.1500	47.2500	-2.778%	9	352	-73.545%
2026-02-12	49.0000	49.0000	48.6000	48.6000	-5.996%	3	352	-74.280%
2026-02-11	51.7000	51.7000	51.7000	51.7000	-4.188%	8	350	-75.822%
2026-02-10	53.9600	53.9600	53.9600	53.9600	+1.831%	6	350	-76.835%
2026-02-09	52.9900	52.9900	52.9900	52.9900	+9.370%	3	350	-76.411%
2026-02-05	48.5000	48.5000	48.4300	48.4500	+2.540%	6	350	-74.200%
2026-02-04	48.2000	48.2000	47.2500	47.2500	-19.670%	6	350	-73.545%
2026-01-30	58.8200	58.8200	58.8200	58.8200	-0.305%	1	345	-78.749%
2026-01-29	59.0000	59.0000	59.0000	59.0000	-0.757%	1	346	-78.814%
2026-01-27	59.7600	60.2400	59.4500	59.4500	-8.889%	5	347	-78.974%
2026-01-22	65.6500	65.9500	65.2500	65.2500	+14.877%	7	348	-80.843%
2026-01-21	56.7000	56.8000	56.7000	56.8000	+5.674%	3	352	-77.993%
2026-01-16	53.7500	53.7500	53.7500	53.7500	-7.978%	6	345	-76.744%
2026-01-15	58.0300	58.6500	58.0300	58.4100	-1.000%	16	345	-78.600%
2026-01-14	59.0000	59.0000	59.0000	59.0000	+6.192%	10	353	-78.814%
2026-01-13	54.2500	55.5600	54.2500	55.5600	+0.762%	2	353	-77.502%
2026-01-12	50.8800	55.1400	50.8800	55.1400	+28.531%	19	355	-77.330%
2026-01-09	42.5800	42.9000	42.5800	42.9000	-6.373%	3	369	-70.862%
2026-01-08	45.8200	45.8200	45.8200	45.8200	+14.264%	2	367	-72.719%
2026-01-07	40.5500	40.5500	40.1000	40.1000	-9.276%	2	366	-68.828%
2026-01-06	46.1500	46.1500	44.2000	44.2000	-7.201%	7	365	-71.719%
2026-01-05	45.2000	47.6300	45.2000	47.6300	+4.223%	12	354	-73.756%
2026-01-02	45.0000	45.7000	45.0000	45.7000	+17.632%	2	354	-72.648%
2025-12-31	38.8500	38.8500	38.8500	38.8500	-3.286%	1	354	-67.825%
2025-12-30	40.3000	40.3000	40.1700	40.1700	-1.181%	6	354	-68.882%
2025-12-29	40.7500	40.7500	40.3500	40.6500	-7.403%	7	354	-69.250%
2025-12-26	44.2500	44.2500	43.9000	43.9000	+3.538%	5	353	-71.526%
2025-12-24	42.4000	42.4000	42.4000	42.4000	-0.586%	1	353	-70.519%
2025-12-23	42.7500	42.7500	42.6500	42.6500	-1.728%	6	353	-70.692%
2025-12-22	41.8500	43.4000	41.8500	43.4000	+5.596%	15	347	-71.198%
2025-12-18	41.1000	41.4000	41.1000	41.1000	+2.750%	5	337	-69.586%
2025-12-17	41.6500	41.6500	40.0000	40.0000	-14.439%	5	337	-68.750%
2025-12-12	46.7500	46.7500	46.7500	46.7500	-7.609%	1	335	-73.262%
2025-12-10	50.6000	50.6000	50.6000	50.6000	-1.652%	1	335	-75.296%
2025-11-24	52.9500	52.9500	51.4500	51.4500	+9.819%	11	335	-75.705%
2025-11-21	44.3000	47.1500	44.3000	46.8500	-8.496%	12	324	-73.319%
2025-11-18	51.4000	51.4000	51.2000	51.2000	-0.602%	2	313	-75.586%
2025-11-17	51.5100	51.5100	51.5100	51.5100	+3.020%	1	313	-75.733%
2025-11-12	50.0000	50.0000	50.0000	50.0000	-7.407%	1	313	-75.000%
2025-11-07	54.0000	54.0000	54.0000	54.0000	-5.263%	1	312	-76.852%
2025-11-05	57.0000	57.0000	57.0000	57.0000	-3.390%	1	311	-78.070%
2025-11-03	59.0000	59.0000	59.0000	59.0000	-1.305%	1	309	-78.814%
2025-10-31	59.7800	59.7800	59.7800	59.7800	-7.747%	1	309	-79.090%
2025-10-30	64.8000	64.8000	64.8000	64.8000	-3.284%	1	309	-80.710%
2025-10-27	65.9000	67.2000	65.9000	67.0000	+18.375%	269	43	-81.343%
2025-10-17	56.6000	56.6000	56.6000	56.6000	-0.702%	1	43	-77.915%
2025-10-15	57.0000	57.0000	57.0000	57.0000	+6.145%	1	43	-78.070%
2025-10-14	53.7000	53.7000	53.7000	53.7000	+6.823%	1	42	-76.723%
2025-10-10	58.4000	58.4000	50.0000	50.2700	-18.087%	20	41	-75.134%
2025-10-09	63.0000	63.0000	61.3700	61.3700	-7.714%	7	27	-79.632%
2025-10-08	66.3900	66.5000	66.3900	66.5000	-13.636%	2	20	-81.203%
2025-10-02	77.0000	77.0000	77.0000	77.0000	+17.557%	1	19	-83.766%
2025-09-29	65.5000	65.5000	65.5000	65.5000	+6.418%	2	20	-80.916%
2025-09-26	61.5500	61.5500	61.5500	61.5500	-1.251%	1	20	-79.691%
2025-09-25	61.7000	62.3300	61.7000	62.3300	-1.610%	2	19	-79.945%
2025-09-24	63.0500	63.5000	63.0500	63.3500	+20.552%	5	19	-80.268%
2025-09-19	52.5500	52.5500	52.5500	52.5500	+2.337%	1	19	-76.213%
2025-09-18	51.5000	52.2000	51.3500	51.3500	-6.381%	22	20	-75.657%
2025-09-17	53.9000	56.1000	53.9000	54.8500	+10.696%	12	11	-77.211%
2025-09-15	49.3500	49.5500	49.3500	49.5500	0.000%	3	1	-74.773%