Dark

BABA20280121C155
BABA Jan 21 2028 155.00 Call (BABA280121C00155000)
option OPRA

EOD

Sep 30, 2026

10.200.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.2500	10.2500	10.2000	10.2000	0.000%	2	2,983	0.000%
2026-09-29	10.2000	10.2000	10.2000	10.2000	-5.116%	1	2,983	0.000%
2026-09-28	10.7400	10.7500	10.7400	10.7500	-4.444%	500	2,984	-5.116%
2026-09-24	11.2500	11.2500	11.2500	11.2500	-4.418%	1	2,484	-9.333%
2026-09-23	12.4000	12.4000	11.7600	11.7700	-14.088%	31	2,483	-13.339%
2026-09-21	13.1500	13.7000	13.1500	13.7000	+31.985%	13	2,486	-25.547%
2026-09-16	10.5500	10.5500	10.3800	10.3800	-9.739%	25	2,481	-1.734%
2026-09-09	11.6300	11.6300	11.5000	11.5000	-6.122%	11	2,456	-11.304%
2026-09-08	12.2500	12.2500	12.2500	12.2500	0.000%	4	2,445	-16.735%
2026-09-03	11.4500	12.2500	11.4500	12.2500	-0.244%	20	2,441	-16.735%
2026-09-02	12.6200	12.6500	12.2700	12.2800	-5.900%	41	2,421	-16.938%
2026-09-01	13.0200	13.0500	12.9900	13.0500	+17.040%	24	2,380	-21.839%
2026-08-31	14.0800	14.0800	11.1500	11.1500	-22.191%	8	2,360	-8.520%
2026-08-27	15.1600	15.1600	14.3300	14.3300	-9.874%	1,009	2,357	-28.821%
2026-08-25	15.9000	15.9000	15.9000	15.9000	-27.826%	10	1,354	-35.849%
2026-08-04	22.0200	22.0300	22.0200	22.0300	+26.246%	4	1,354	-53.700%
2026-07-21	16.8600	17.5500	16.8100	17.4500	+10.443%	501	1,354	-41.547%
2026-07-17	15.8000	15.8000	15.8000	15.8000	+14.493%	1	853	-35.443%
2026-07-08	13.9400	13.9400	13.8000	13.8000	+49.189%	20	853	-26.087%
2026-07-02	9.2500	9.2500	9.2500	9.2500	-3.646%	1	863	+10.270%
2026-06-30	8.8000	9.6000	8.8000	9.6000	+5.495%	33	863	+6.250%
2026-06-29	8.6900	9.6500	8.0500	9.1000	+5.202%	607	868	+12.088%
2026-06-25	9.0400	9.0400	8.6500	8.6500	-23.451%	4	529	+17.919%
2026-06-23	11.0500	11.3000	11.0000	11.3000	-1.739%	10	529	-9.735%
2026-06-22	11.7500	11.7800	11.5000	11.5000	-11.538%	6	527	-11.304%
2026-06-17	13.0000	13.0000	13.0000	13.0000	-2.767%	3	526	-21.538%
2026-06-16	13.4800	13.4800	13.3700	13.3700	-10.148%	25	523	-23.710%
2026-06-11	14.1000	14.8800	14.1000	14.8800	-22.298%	6	517	-31.452%
2026-06-05	19.1500	19.1500	19.1500	19.1500	-22.344%	1	517	-46.736%
2026-06-02	24.6500	24.6600	24.6500	24.6600	+25.752%	100	516	-58.637%
2026-05-29	19.7900	19.7900	19.6100	19.6100	-3.636%	2	516	-47.986%
2026-05-28	20.0000	20.7000	19.6600	20.3500	-4.907%	30	516	-49.877%
2026-05-27	22.2700	22.2700	21.4000	21.4000	-8.859%	2	500	-52.336%
2026-05-22	22.4000	23.4800	22.4000	23.4800	-7.849%	3	500	-56.559%
2026-05-20	25.4800	25.4800	25.4800	25.4800	+0.911%	1	500	-59.969%
2026-05-18	25.2500	25.2500	25.2500	25.2500	+1.000%	2	501	-59.604%
2026-05-15	26.4200	26.4200	25.0000	25.0000	-12.740%	2	501	-59.200%
2026-05-14	28.6500	28.6500	28.6500	28.6500	-9.192%	8	501	-64.398%
2026-05-13	32.0500	32.4000	31.5500	31.5500	+21.113%	8	494	-67.670%
2026-05-12	26.0500	26.0500	26.0500	26.0500	-10.481%	1	494	-60.845%
2026-05-08	30.9000	30.9000	29.0000	29.1000	-3.000%	12	494	-64.948%
2026-05-07	31.0000	31.0000	30.0000	30.0000	+30.152%	3	493	-66.000%
2026-04-30	23.0000	23.0500	23.0000	23.0500	-5.957%	6	492	-55.748%
2026-04-27	24.5100	24.5100	24.5100	24.5100	-10.220%	4	488	-58.384%
2026-04-22	27.3000	27.3000	27.3000	27.3000	-5.699%	1	484	-62.637%
2026-04-20	29.0000	29.0000	28.9500	28.9500	+18.260%	5	485	-64.767%
2026-04-15	24.4800	24.4800	24.4800	24.4800	+5.064%	4	485	-58.333%
2026-04-14	23.3000	23.3000	23.3000	23.3000	+7.920%	4	483	-56.223%
2026-04-13	21.5900	21.5900	21.5900	21.5900	+1.600%	50	479	-52.756%
2026-04-09	21.2500	21.2500	21.2500	21.2500	-8.405%	4	480	-52.000%
2026-04-08	23.1600	23.2000	23.1600	23.2000	+22.041%	5	480	-56.034%
2026-04-07	19.0700	19.0700	19.0100	19.0100	-4.712%	35	483	-46.344%
2026-04-06	19.7500	19.9600	19.7500	19.9500	-1.917%	6	498	-48.872%
2026-04-01	21.5500	21.5500	20.3400	20.3400	-3.051%	34	501	-49.853%
2026-03-31	20.9800	20.9800	20.9800	20.9800	+3.861%	14	496	-51.382%
2026-03-30	20.4500	20.4500	20.0000	20.2000	-8.597%	11	489	-49.505%
2026-03-26	22.1000	22.1000	22.1000	22.1000	-5.636%	4	491	-53.846%
2026-03-25	23.4200	23.4200	23.4200	23.4200	+8.930%	1	487	-56.447%
2026-03-24	21.5000	21.5000	21.5000	21.5000	+4.878%	1	488	-52.558%
2026-03-20	21.6000	21.6000	20.5000	20.5000	-5.963%	5	488	-50.244%
2026-03-19	20.0000	21.8000	20.0000	21.8000	-25.850%	70	484	-53.211%
2026-03-18	29.4000	29.4000	29.4000	29.4000	+8.487%	5	424	-65.306%
2026-03-17	27.1000	27.1100	27.1000	27.1000	-5.245%	70	429	-62.362%
2026-03-16	28.6000	28.6000	28.6000	28.6000	+5.926%	5	433	-64.336%
2026-03-13	27.0000	27.0000	27.0000	27.0000	+0.372%	1	433	-62.222%
2026-03-12	26.9000	26.9000	26.9000	26.9000	-0.481%	68	432	-62.082%
2026-03-10	27.0400	27.0500	27.0300	27.0300	+9.878%	10	432	-62.264%
2026-03-09	23.8100	24.6000	23.8100	24.6000	-2.265%	3	442	-58.537%
2026-03-06	25.1700	25.1700	25.1700	25.1700	+0.479%	20	444	-59.476%
2026-03-05	24.1700	25.0500	24.0200	25.0500	-5.221%	12	424	-59.281%
2026-03-04	26.8500	26.8500	26.4300	26.4300	-0.264%	3	419	-61.407%
2026-03-03	27.2600	27.4000	26.5000	26.5000	-11.784%	36	419	-61.509%
2026-03-02	30.0500	30.0500	29.5800	30.0400	-6.534%	6	399	-66.045%
2026-02-27	32.4100	32.4100	31.6500	32.1400	-4.770%	4	395	-68.264%
2026-02-26	33.4500	33.7500	32.9400	33.7500	-11.765%	4	394	-69.778%
2026-02-23	38.2500	38.2500	38.2500	38.2500	-1.035%	1	394	-73.333%
2026-02-20	36.7500	38.6500	36.7500	38.6500	-1.604%	2	395	-73.609%
2026-02-19	39.1600	39.2800	39.0200	39.2800	-3.607%	4	393	-74.033%
2026-02-18	40.2900	40.7500	40.2900	40.7500	+0.617%	2	390	-74.969%
2026-02-17	40.5000	40.5000	40.5000	40.5000	-2.174%	1	390	-74.815%
2026-02-12	41.4000	41.4000	41.4000	41.4000	-11.538%	1	390	-75.362%
2026-02-10	46.8000	46.8000	46.8000	46.8000	+4.255%	1	390	-78.205%
2026-02-09	44.0000	44.8900	44.0000	44.8900	+0.944%	7	390	-77.278%
2026-02-06	44.3800	44.4700	44.3800	44.4700	+8.121%	5	393	-77.063%
2026-02-05	42.2000	42.2000	41.1300	41.1300	-0.412%	5	388	-75.201%
2026-02-04	42.6900	42.7500	40.9200	41.3000	-3.953%	18	388	-75.303%
2026-02-03	43.0000	43.0000	43.0000	43.0000	-14.835%	1	388	-76.279%
2026-01-30	50.4900	50.4900	50.4900	50.4900	-7.358%	1	388	-79.798%
2026-01-29	54.5000	54.5000	54.5000	54.5000	+2.444%	2	388	-81.284%
2026-01-28	53.5500	53.5500	53.2000	53.2000	+1.488%	2	388	-80.827%
2026-01-27	52.6200	52.6200	52.4200	52.4200	+0.808%	8	388	-80.542%
2026-01-26	49.4700	52.0000	49.4700	52.0000	-10.345%	6	388	-80.385%
2026-01-22	54.9000	58.0000	54.2100	58.0000	+18.974%	6	383	-82.414%
2026-01-21	47.7500	48.7500	47.7500	48.7500	+5.978%	5	384	-79.077%
2026-01-20	46.0000	46.0000	46.0000	46.0000	-2.065%	1	383	-77.826%
2026-01-16	46.0000	46.9700	46.0000	46.9700	-6.953%	4	383	-78.284%
2026-01-15	50.4800	50.4800	50.4800	50.4800	+3.762%	10	383	-79.794%
2026-01-13	48.5200	48.6500	48.5200	48.6500	+6.362%	3	383	-79.034%
2026-01-12	43.0000	45.7800	42.0000	45.7400	+23.889%	12	383	-77.700%
2026-01-09	34.2000	36.9200	34.2000	36.9200	-5.333%	8	379	-72.373%
2026-01-08	40.4500	40.4500	39.0000	39.0000	+4.083%	2	379	-73.846%
2026-01-06	39.3900	39.4100	37.4700	37.4700	-7.367%	18	379	-72.778%
2026-01-05	39.0000	40.4500	37.8800	40.4500	+2.276%	15	379	-74.784%
2026-01-02	37.7100	40.0000	37.7100	39.5500	+21.505%	15	379	-74.210%
2025-12-31	32.0000	33.0000	32.0000	32.5500	-4.265%	5	378	-68.664%
2025-12-30	34.0000	34.0000	34.0000	34.0000	0.000%	2	378	-70.000%
2025-12-29	34.6000	34.6000	34.0000	34.0000	-10.290%	21	378	-70.000%
2025-12-26	37.9000	37.9000	37.9000	37.9000	+3.750%	1	378	-73.087%
2025-12-22	36.0400	36.5300	36.0400	36.5300	-1.536%	7	378	-72.078%
2025-12-19	37.1000	37.1000	37.1000	37.1000	+6.152%	2	378	-72.507%
2025-12-18	34.9500	34.9500	34.9500	34.9500	-0.569%	2	376	-70.815%
2025-12-17	36.1100	36.1100	35.1500	35.1500	-15.301%	12	376	-70.982%
2025-12-11	40.6100	41.5000	40.6100	41.5000	-6.532%	5	374	-75.422%
2025-12-10	44.4000	44.4000	44.4000	44.4000	+8.957%	5	373	-77.027%
2025-12-09	40.9500	41.1500	40.6400	40.7500	-2.837%	14	373	-74.969%
2025-12-08	41.9400	41.9400	41.9400	41.9400	-2.917%	1	372	-75.680%
2025-12-05	43.6000	43.6000	43.2000	43.2000	+2.128%	2	372	-76.389%
2025-12-04	42.4000	42.4000	42.3000	42.3000	-1.628%	5	372	-75.887%
2025-12-03	43.4500	43.4500	42.5500	43.0000	-4.466%	6	372	-76.279%
2025-12-02	45.5100	45.5100	45.0100	45.0100	+3.614%	11	372	-77.338%
2025-11-28	43.4400	43.4400	43.4400	43.4400	+2.212%	12	372	-76.519%
2025-11-26	41.0000	42.5000	41.0000	42.5000	-1.575%	3	372	-76.000%
2025-11-25	43.7000	43.7000	43.1800	43.1800	-3.595%	45	372	-76.378%
2025-11-24	44.7900	44.7900	44.7900	44.7900	+9.244%	1	374	-77.227%
2025-11-21	41.0000	41.0000	41.0000	41.0000	-11.351%	1	374	-75.122%
2025-11-18	45.0000	46.2500	44.8500	46.2500	+12.943%	4	374	-77.946%
2025-11-14	40.6500	40.9500	40.6500	40.9500	-11.440%	6	374	-75.092%
2025-11-13	46.2400	46.2400	46.2400	46.2400	+5.691%	3	374	-77.941%
2025-11-12	45.0000	45.0000	43.7500	43.7500	-11.077%	2	369	-76.686%
2025-11-11	49.2000	49.2000	49.2000	49.2000	-4.000%	5	369	-79.268%
2025-11-06	51.2500	51.2500	51.2500	51.2500	-2.381%	5	369	-80.098%
2025-10-31	52.5000	52.5000	52.5000	52.5000	-5.660%	82	371	-80.571%
2025-10-30	57.0000	57.0000	55.6500	55.6500	-7.558%	3	384	-81.671%
2025-10-29	60.5000	60.5000	60.0000	60.2000	+3.793%	19	384	-83.056%
2025-10-28	57.5000	58.0000	57.5000	58.0000	-2.505%	6	390	-82.414%
2025-10-27	59.4900	59.4900	59.4900	59.4900	+6.232%	1	390	-82.854%
2025-10-24	56.2000	56.2500	56.0000	56.0000	+7.692%	3	390	-81.786%
2025-10-23	52.0000	52.0000	52.0000	52.0000	+4.839%	10	390	-80.385%
2025-10-22	49.6000	49.6000	49.6000	49.6000	-1.018%	1	390	-79.435%
2025-10-17	50.0000	50.1100	49.9900	50.1100	+3.963%	14	390	-79.645%
2025-10-16	49.5000	50.2800	48.2000	48.2000	+0.417%	111	390	-78.838%
2025-10-14	48.1400	48.1400	48.0000	48.0000	-7.781%	11	434	-78.750%
2025-10-13	49.0000	52.0500	49.0000	52.0500	+20.208%	184	428	-80.403%
2025-10-10	50.0000	50.0000	42.5500	43.3000	-19.963%	35	246	-76.443%
2025-10-09	54.1000	54.1000	54.1000	54.1000	-6.724%	1	245	-81.146%
2025-10-08	58.0000	58.0000	58.0000	58.0000	-13.755%	1	246	-82.414%
2025-10-02	67.2500	67.2500	67.2500	67.2500	+17.796%	1	246	-84.833%
2025-09-29	57.9500	57.9500	57.0900	57.0900	+6.412%	5	247	-82.133%
2025-09-25	52.1500	53.6500	52.1500	53.6500	-3.159%	2	245	-80.988%
2025-09-24	55.4500	55.4500	55.4000	55.4000	+15.658%	2	243	-81.588%
2025-09-23	48.0000	48.0000	47.8000	47.9000	+3.011%	12	242	-78.706%
2025-09-19	46.5000	46.5000	46.5000	46.5000	+2.899%	1	230	-78.065%
2025-09-18	45.1200	45.2100	45.1200	45.1900	-4.055%	200	231	-77.429%
2025-09-17	46.0000	47.9800	46.0000	47.1000	+6.561%	5	31	-78.344%
2025-09-16	42.0000	45.0000	42.0000	44.2000	+5.238%	4	31	-76.923%
2025-09-15	41.9400	43.0000	41.8000	42.0000	0.000%	28	28	-75.714%