Dark

BABA20280121C145
BABA Jan 21 2028 145.00 Call (BABA280121C00145000)
option OPRA

EOD

Oct 1, 2026

11.66-3.477%(-0.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.5000	11.6600	11.5000	11.6600	-3.477%	5	694	0.000%
2026-09-30	12.0800	12.0800	12.0800	12.0800	+0.416%	1	695	-3.477%
2026-09-29	12.0300	12.0300	12.0300	12.0300	-12.190%	1	694	-3.076%
2026-09-23	13.7000	13.7000	13.7000	13.7000	-17.221%	4	693	-14.891%
2026-09-22	16.6200	16.6200	16.5500	16.5500	+1.784%	2	693	-29.547%
2026-09-21	16.2600	16.2600	16.2600	16.2600	+32.735%	1	691	-28.290%
2026-09-16	12.2500	12.2500	12.2500	12.2500	-9.661%	1	690	-4.816%
2026-09-09	13.6000	13.6000	13.5500	13.5600	-5.505%	18	690	-14.012%
2026-09-08	14.8100	14.8100	14.3500	14.3500	-4.967%	12	672	-18.746%
2026-09-04	15.1000	15.1000	15.1000	15.1000	+11.275%	1	659	-22.781%
2026-09-03	13.5700	13.5700	13.5700	13.5700	-11.365%	2	659	-14.075%
2026-09-01	15.3100	15.3100	15.3100	15.3100	-13.011%	1	657	-23.841%
2026-08-27	17.6000	17.6000	17.6000	17.6000	-7.998%	1	657	-33.750%
2026-08-26	19.1300	19.1300	19.1300	19.1300	+6.991%	3	657	-39.049%
2026-08-24	17.8800	17.8800	17.8800	17.8800	-9.377%	1	660	-34.787%
2026-08-21	19.7300	19.7300	19.7300	19.7300	-17.205%	1	660	-40.902%
2026-08-20	23.8300	23.8300	23.8300	23.8300	+17.389%	4	659	-51.070%
2026-08-13	21.3000	21.3000	20.3000	20.3000	-19.699%	3	655	-42.562%
2026-08-10	25.2500	25.2800	25.2500	25.2800	+8.405%	2	655	-53.877%
2026-08-06	23.3200	23.3200	23.3200	23.3200	-2.590%	2	654	-50.000%
2026-08-04	23.9400	23.9400	23.9400	23.9400	-2.841%	4	653	-51.295%
2026-08-03	24.9600	24.9600	24.6400	24.6400	+15.681%	8	656	-52.679%
2026-07-31	21.7500	21.7500	21.3000	21.3000	+13.904%	2	654	-45.258%
2026-07-29	18.7000	18.7000	18.7000	18.7000	+2.074%	5	653	-37.647%
2026-07-23	18.3200	18.3200	18.3200	18.3200	-2.293%	1	653	-36.354%
2026-07-22	19.2000	19.2000	18.7500	18.7500	-6.250%	45	653	-37.813%
2026-07-15	21.0000	21.0000	20.0000	20.0000	+17.509%	10	631	-41.700%
2026-07-14	17.0200	17.0200	17.0200	17.0200	-3.295%	5	641	-31.492%
2026-07-13	17.5500	17.6000	17.5500	17.6000	+1.852%	17	646	-33.750%
2026-07-10	17.7500	17.7800	17.2800	17.2800	+8.339%	9	650	-32.523%
2026-07-08	15.9000	16.0000	15.9000	15.9500	+48.649%	55	652	-26.897%
2026-07-02	10.8500	10.8500	10.7300	10.7300	-10.359%	7	596	+8.667%
2026-07-01	12.0000	12.0500	11.9500	11.9700	+11.142%	80	596	-2.590%
2026-06-30	10.2400	10.7700	9.9000	10.7700	0.000%	19	524	+8.264%
2026-06-29	10.1000	11.0500	10.1000	10.7700	+5.588%	17	527	+8.264%
2026-06-26	10.2600	10.4000	9.9100	10.2000	-2.857%	167	511	+14.314%
2026-06-25	10.7600	10.7600	10.4800	10.5000	-8.696%	15	390	+11.048%
2026-06-24	12.1200	12.1200	11.5000	11.5000	-9.449%	10	390	+1.391%
2026-06-23	12.4300	12.7000	12.4000	12.7000	-6.135%	8	383	-8.189%
2026-06-22	13.5500	13.5500	13.1700	13.5300	-4.178%	105	377	-13.821%
2026-06-18	13.7500	14.1200	13.7500	14.1200	-9.776%	3	295	-17.422%
2026-06-16	15.6500	15.6500	15.6500	15.6500	-7.724%	3	295	-25.495%
2026-06-15	16.9600	16.9600	16.9600	16.9600	-0.703%	4	295	-31.250%
2026-06-12	16.9200	17.0800	16.9200	17.0800	+2.644%	4	292	-31.733%
2026-06-11	16.4100	16.6400	16.4100	16.6400	-10.393%	2	292	-29.928%
2026-06-10	18.5700	18.5700	18.5700	18.5700	-11.529%	10	292	-37.211%
2026-06-08	21.2700	21.2700	20.9900	20.9900	-13.085%	16	292	-44.450%
2026-06-04	24.1500	24.1500	24.1500	24.1500	-2.699%	1	292	-51.718%
2026-06-03	24.8500	24.8500	24.8200	24.8200	-8.244%	2	291	-53.022%
2026-06-02	27.1000	28.6500	27.0500	27.0500	+15.846%	27	290	-56.895%
2026-06-01	22.8500	23.3500	22.8500	23.3500	+3.319%	13	283	-50.064%
2026-05-29	22.1800	22.6000	22.1800	22.6000	+5.116%	7	286	-48.407%
2026-05-28	22.7100	23.1500	21.5000	21.5000	-9.891%	25	284	-45.767%
2026-05-27	24.2900	24.2900	23.8600	23.8600	-6.760%	2	268	-51.132%
2026-05-26	25.4000	25.6000	24.4500	25.5900	-3.068%	5	268	-54.435%
2026-05-22	25.8000	26.4000	25.8000	26.4000	+2.445%	2	263	-55.833%
2026-05-21	25.2600	25.7700	25.2600	25.7700	-10.146%	3	261	-54.754%
2026-05-20	28.6800	28.6800	28.6800	28.6800	-2.944%	1	261	-59.344%
2026-05-19	29.5500	29.5500	29.5500	29.5500	+0.169%	10	260	-60.541%
2026-05-15	29.5000	29.5000	29.5000	29.5000	-9.231%	49	260	-60.475%
2026-05-14	33.5100	33.5100	32.5000	32.5000	-9.344%	4	216	-64.123%
2026-05-13	35.4000	35.8500	34.0000	35.8500	+21.690%	12	208	-67.476%
2026-05-12	29.4800	29.7000	29.4500	29.4600	-9.632%	16	208	-60.421%
2026-05-08	32.6100	32.6100	32.6000	32.6000	-3.092%	10	208	-64.233%
2026-05-07	34.0000	34.0000	33.1000	33.6400	+17.540%	5	208	-65.339%
2026-05-05	28.7500	28.7500	28.6200	28.6200	-1.818%	2	208	-59.259%
2026-05-04	29.1500	29.1500	29.1500	29.1500	+6.232%	1	207	-60.000%
2026-04-30	27.4400	27.4400	27.4400	27.4400	-17.967%	1	206	-57.507%
2026-04-16	33.4500	33.4500	33.4500	33.4500	+32.109%	4	206	-65.142%
2026-04-13	25.3200	25.3200	25.3200	25.3200	+17.549%	4	210	-53.949%
2026-04-07	21.1200	21.5400	21.1000	21.5400	-7.633%	3	210	-45.868%
2026-03-27	23.1500	23.3200	23.1500	23.3200	-11.633%	7	208	-50.000%
2026-03-25	26.4800	26.6000	26.3900	26.3900	+9.366%	8	213	-55.817%
2026-03-24	24.1300	24.1300	24.1300	24.1300	-1.671%	1	213	-51.678%
2026-03-23	25.0700	25.0700	24.3900	24.5400	+0.988%	3	213	-52.486%
2026-03-20	24.4400	24.4400	24.3000	24.3000	-0.328%	9	212	-52.016%
2026-03-19	24.7900	24.7900	24.2500	24.3800	-19.723%	13	217	-52.174%
2026-03-18	32.0600	32.0700	30.3700	30.3700	-1.107%	14	214	-61.607%
2026-03-17	31.8300	31.8300	30.7100	30.7100	-0.292%	2	214	-62.032%
2026-03-16	30.8000	30.8000	30.8000	30.8000	-1.440%	5	212	-62.143%
2026-03-13	31.2500	31.2500	31.2500	31.2500	+1.958%	1	207	-62.688%
2026-03-11	30.6500	30.6500	30.6500	30.6500	-3.647%	34	207	-61.958%
2026-03-10	31.2400	31.8100	31.1600	31.8100	+15.673%	8	205	-63.345%
2026-03-05	27.5000	27.5000	27.5000	27.5000	-5.498%	1	197	-57.600%
2026-03-04	29.6000	29.6000	29.1000	29.1000	-5.366%	3	197	-59.931%
2026-03-03	29.4500	31.1000	28.7700	30.7500	-10.402%	8	196	-62.081%
2026-03-02	33.5500	34.4300	33.0000	34.3200	-3.514%	8	196	-66.026%
2026-02-27	36.5000	36.5000	35.5600	35.5700	-14.843%	19	189	-67.220%
2026-02-24	41.7700	41.7700	41.7700	41.7700	-3.511%	14	184	-72.085%
2026-02-20	43.4500	43.4500	43.2100	43.2900	+1.979%	9	184	-73.065%
2026-02-19	42.2700	42.4500	42.2700	42.4500	-3.391%	4	180	-72.532%
2026-02-18	45.0000	45.0000	43.9400	43.9400	-0.136%	4	177	-73.464%
2026-02-13	44.7100	45.4000	44.0000	44.0000	-12.438%	10	175	-73.500%
2026-02-11	49.1500	50.2500	49.1500	50.2500	-2.009%	12	175	-76.796%
2026-02-10	51.2800	51.2800	51.2800	51.2800	+4.016%	2	164	-77.262%
2026-02-09	49.6000	49.8000	49.1000	49.3000	+0.797%	35	166	-76.349%
2026-02-06	47.8000	48.9100	47.8000	48.9100	+7.024%	45	144	-76.160%
2026-02-05	47.5000	47.5000	45.7000	45.7000	-2.371%	52	106	-74.486%
2026-02-04	46.8100	46.8100	46.8100	46.8100	-6.417%	4	62	-75.091%
2026-02-03	49.7300	50.0200	49.7300	50.0200	-6.575%	21	58	-76.689%
2026-02-02	53.5400	53.5400	53.5400	53.5400	-2.655%	1	43	-78.222%
2026-01-30	55.0000	55.0000	55.0000	55.0000	+3.774%	10	44	-78.800%
2026-01-26	53.0000	53.0000	53.0000	53.0000	-7.986%	5	54	-78.000%
2026-01-23	57.6000	57.6000	57.6000	57.6000	-2.472%	2	59	-79.757%
2026-01-22	59.0600	59.0600	59.0600	59.0600	+12.068%	2	59	-80.257%
2026-01-21	52.3300	52.7000	52.2600	52.7000	+5.022%	20	61	-77.875%
2026-01-20	50.1800	50.1800	50.1800	50.1800	-2.374%	1	71	-76.764%
2026-01-16	50.8100	51.4000	50.8100	51.4000	-6.545%	8	68	-77.315%
2026-01-13	55.0000	55.0000	55.0000	55.0000	+36.476%	3	68	-78.800%
2026-01-09	40.3000	40.3000	40.3000	40.3000	-5.176%	3	71	-71.067%
2026-01-08	42.6000	42.6000	42.3500	42.5000	+10.706%	5	68	-72.565%
2026-01-07	38.1300	38.6500	38.1300	38.3900	-13.730%	5	71	-69.628%
2026-01-06	44.5000	44.5000	44.5000	44.5000	+1.831%	1	70	-73.798%
2026-01-02	43.0000	44.2500	43.0000	43.7000	+14.398%	4	69	-73.318%
2025-12-30	37.9500	38.2000	37.9500	38.2000	-0.495%	2	66	-69.476%
2025-12-29	38.1400	38.7000	38.1400	38.3900	-4.407%	6	65	-69.628%
2025-12-24	40.1600	40.1600	40.1600	40.1600	+4.583%	4	55	-70.966%
2025-12-17	41.0000	41.0000	38.4000	38.4000	-7.022%	8	55	-69.635%
2025-12-16	41.3000	41.3000	41.3000	41.3000	+1.176%	1	47	-71.768%
2025-12-15	41.7700	41.7700	40.8200	40.8200	-17.950%	4	47	-71.436%
2025-12-02	49.3200	49.7500	48.9500	49.7500	+4.188%	4	43	-76.563%
2025-11-28	47.7500	47.7500	47.7500	47.7500	-1.810%	1	43	-75.581%
2025-11-24	48.6300	48.6300	48.6300	48.6300	+14.450%	2	42	-76.023%
2025-11-21	43.8000	43.8000	42.4900	42.4900	-6.513%	20	40	-72.558%
2025-11-20	45.4500	45.4500	45.4500	45.4500	-7.716%	1	20	-74.345%
2025-11-18	49.2500	49.2500	49.2500	49.2500	+12.907%	1	19	-76.325%
2025-11-14	50.8000	50.8000	43.6200	43.6200	-14.218%	3	18	-73.269%
2025-11-13	50.8500	50.8500	50.8500	50.8500	+6.425%	1	17	-77.070%
2025-11-12	47.3000	47.7800	47.3000	47.7800	-5.386%	2	16	-75.596%
2025-11-11	50.5000	50.5000	50.5000	50.5000	-5.607%	2	15	-76.911%
2025-11-06	53.5000	53.5000	53.5000	53.5000	+0.848%	4	17	-78.206%
2025-11-04	53.4500	53.4500	53.0500	53.0500	-8.043%	2	21	-78.021%
2025-10-31	56.7500	57.6900	56.7500	57.6900	-10.558%	2	21	-79.789%
2025-10-29	64.5000	64.5000	64.5000	64.5000	+13.536%	1	20	-81.922%
2025-10-23	56.8100	56.8100	56.8100	56.8100	-5.000%	1	21	-79.475%
2025-10-20	58.1000	59.8000	58.1000	59.8000	+10.741%	2	20	-80.502%
2025-10-16	54.0000	54.0000	54.0000	54.0000	+4.247%	1	18	-78.407%
2025-10-14	51.8000	51.8000	51.8000	51.8000	-12.114%	4	17	-77.490%
2025-10-09	58.9400	58.9400	58.9400	58.9400	-14.802%	2	13	-80.217%
2025-10-07	69.7000	69.7000	69.1800	69.1800	+5.538%	4	11	-83.145%
2025-10-01	65.5500	65.5500	65.5500	65.5500	+4.964%	1	7	-82.212%
2025-09-29	63.8000	63.8000	62.4500	62.4500	+11.121%	3	6	-81.329%
2025-09-26	56.2000	56.2000	56.2000	56.2000	-8.469%	1	3	-79.253%
2025-09-24	61.4000	61.4000	61.4000	61.4000	+22.653%	1	3	-81.010%
2025-09-18	49.7000	50.0600	49.7000	50.0600	-4.191%	3	4	-76.708%
2025-09-17	51.1800	52.2500	51.1800	52.2500	+5.152%	2	3	-77.684%
2025-09-16	47.8500	49.6900	47.8500	49.6900	0.000%	3	2	-76.535%