Dark

BABA20280121C165
BABA Jan 21 2028 165.00 Call (BABA280121C00165000)
option OPRA

EOD

Sep 29, 2026

8.62-4.961%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.6200	8.6200	8.6200	8.6200	-4.961%	1	5,239	0.000%
2026-09-28	9.0600	9.0700	9.0600	9.0700	-10.198%	500	5,239	-4.961%
2026-09-24	10.1000	10.1000	10.1000	10.1000	+2.020%	1	4,739	-14.653%
2026-09-23	10.0800	10.0800	9.9000	9.9000	-14.655%	31	4,739	-12.929%
2026-09-21	11.0500	11.6000	11.0500	11.6000	+29.609%	25	4,742	-25.690%
2026-09-16	9.0000	9.1500	8.8000	8.9500	-6.576%	144	4,739	-3.687%
2026-09-15	9.6500	9.6500	9.5800	9.5800	-0.208%	4	4,691	-10.021%
2026-09-11	9.6000	9.6000	9.6000	9.6000	+4.348%	1	4,689	-10.208%
2026-09-10	9.2000	9.2000	9.2000	9.2000	-7.538%	6	4,690	-6.304%
2026-09-09	10.6000	10.6000	9.8500	9.9500	-7.870%	117	4,690	-13.367%
2026-09-08	10.8400	10.8900	10.5500	10.8000	-1.550%	101	4,590	-20.185%
2026-09-04	10.9700	10.9700	10.9700	10.9700	-4.609%	2	4,495	-21.422%
2026-08-31	12.1500	12.4800	11.5000	11.5000	-6.122%	102	4,495	-25.043%
2026-08-27	12.7100	12.7200	12.2500	12.2500	-8.582%	1,001	4,397	-29.633%
2026-08-25	13.4000	13.4000	13.4000	13.4000	-4.286%	1	3,398	-35.672%
2026-08-24	14.0000	14.0000	14.0000	14.0000	-21.744%	1	3,398	-38.429%
2026-08-20	15.5000	17.8900	15.5000	17.8900	+7.901%	18	3,398	-51.817%
2026-08-12	16.1700	16.5800	16.1700	16.5800	-17.307%	2	3,397	-48.010%
2026-08-10	20.0000	20.2500	20.0000	20.0500	+8.554%	96	3,398	-57.007%
2026-08-07	18.4700	18.4700	18.4700	18.4700	+19.702%	1	3,446	-53.330%
2026-07-31	15.4300	15.4300	15.4300	15.4300	+16.453%	7	3,447	-44.135%
2026-07-30	13.0500	13.3300	12.8300	13.2500	-4.124%	251	3,448	-34.943%
2026-07-28	13.8200	13.8200	13.8200	13.8200	+6.636%	10	3,198	-37.627%
2026-07-24	12.9500	12.9600	12.9500	12.9600	-5.745%	200	3,198	-33.488%
2026-07-23	13.7500	13.7500	13.7500	13.7500	-8.333%	3	2,998	-37.309%
2026-07-21	14.6600	15.3500	14.6100	15.0000	-11.295%	500	3,001	-42.533%
2026-07-20	15.4500	16.9100	15.4500	16.9100	+20.613%	439	2,501	-49.024%
2026-07-17	14.4200	14.4300	13.8500	14.0200	-9.020%	915	2,148	-38.516%
2026-07-16	15.4100	15.4100	15.4100	15.4100	+18.996%	1	1,243	-44.062%
2026-07-10	13.9700	13.9700	12.9500	12.9500	+5.801%	2	1,244	-33.436%
2026-07-08	12.1100	12.4000	12.1100	12.2400	+44.852%	22	1,245	-29.575%
2026-07-06	8.4500	8.4500	8.4500	8.4500	-6.630%	2	1,246	+2.012%
2026-07-01	9.0500	9.1500	9.0500	9.0500	+11.728%	51	1,247	-4.751%
2026-06-30	7.5500	8.1000	7.5500	8.1000	+5.469%	7	1,247	+6.420%
2026-06-29	8.3500	8.3500	7.6800	7.6800	+2.400%	6	1,249	+12.240%
2026-06-26	8.6500	8.6500	7.5000	7.5000	0.000%	2	1,247	+14.933%
2026-06-25	8.2500	8.2500	7.5000	7.5000	-23.625%	4	1,246	+14.933%
2026-06-23	9.2700	9.8200	9.2000	9.8200	-4.568%	8	1,243	-12.220%
2026-06-22	10.4200	10.4200	10.2900	10.2900	-13.529%	2	1,241	-16.229%
2026-06-16	11.9000	11.9000	11.9000	11.9000	-7.609%	1	1,239	-27.563%
2026-06-11	12.8800	12.8800	12.8800	12.8800	-7.338%	4	1,238	-33.075%
2026-06-10	14.0500	14.1000	13.9000	13.9000	-8.251%	7	1,238	-37.986%
2026-06-08	16.8500	16.8500	15.1500	15.1500	-7.283%	3	1,240	-43.102%
2026-06-05	16.8900	16.8900	16.3400	16.3400	-17.266%	2	1,240	-47.246%
2026-05-22	19.7500	19.7500	19.7500	19.7500	-8.225%	2	1,241	-56.354%
2026-05-21	19.6500	21.5200	19.6500	21.5200	-18.792%	272	1,062	-59.944%
2026-05-13	26.5000	26.5000	26.5000	26.5000	+13.734%	2	1,062	-67.472%
2026-05-12	23.3000	23.3000	23.3000	23.3000	-14.022%	1	1,064	-63.004%
2026-05-06	27.1000	27.1000	27.1000	27.1000	+28.193%	2	1,064	-68.192%
2026-04-30	21.1400	21.1400	21.1400	21.1400	-3.690%	1	1,064	-59.224%
2026-04-27	21.9000	21.9500	21.9000	21.9500	-17.170%	2	1,063	-60.729%
2026-04-17	26.5000	26.5000	26.5000	26.5000	+2.873%	1	1,061	-67.472%
2026-04-16	25.7600	25.7600	25.7600	25.7600	+18.003%	2	1,061	-66.537%
2026-04-14	21.4900	21.8400	21.4900	21.8300	+10.476%	200	1,061	-60.513%
2026-04-13	19.8500	19.8500	19.7600	19.7600	-1.200%	300	861	-56.377%
2026-04-10	20.0000	20.0000	20.0000	20.0000	+0.200%	1	561	-56.900%
2026-04-09	20.8000	20.8000	19.9600	19.9600	+26.329%	4	561	-56.814%
2026-04-07	16.3400	16.3400	15.8000	15.8000	-9.195%	2	559	-45.443%
2026-04-06	17.4000	17.4000	17.4000	17.4000	-4.396%	3	560	-50.460%
2026-04-01	18.3000	18.3000	18.2000	18.2000	+2.247%	27	557	-52.637%
2026-03-30	17.7000	17.8000	17.7000	17.8000	-0.891%	5	544	-51.573%
2026-03-27	17.9500	17.9600	17.9500	17.9600	-5.324%	300	544	-52.004%
2026-03-24	18.8200	18.9700	18.8200	18.9700	-1.095%	2	273	-54.560%
2026-03-23	19.3000	19.3000	18.9900	19.1800	+0.157%	5	274	-55.057%
2026-03-19	17.8000	19.2500	17.8000	19.1500	-21.996%	13	274	-54.987%
2026-03-11	24.5500	24.5500	24.5500	24.5500	-1.603%	21	274	-64.888%
2026-03-10	25.6500	25.6500	24.9500	24.9500	+16.263%	6	253	-65.451%
2026-03-09	21.4600	21.4600	21.4600	21.4600	-3.767%	1	256	-59.832%
2026-03-06	22.3000	22.3000	22.3000	22.3000	+2.955%	1	257	-61.345%
2026-03-05	21.7000	22.2000	21.5000	21.6600	-5.826%	137	257	-60.203%
2026-03-04	23.0000	23.0000	23.0000	23.0000	-5.583%	1	155	-62.522%
2026-03-03	25.0000	25.0000	23.8000	24.3600	-20.000%	15	156	-64.614%
2026-02-26	30.4500	30.4500	30.4500	30.4500	-8.559%	2	146	-71.691%
2026-02-25	34.1300	34.1300	33.3000	33.3000	-3.952%	2	147	-74.114%
2026-02-19	35.5500	35.6000	34.6700	34.6700	-3.561%	8	147	-75.137%
2026-02-17	35.9500	35.9500	35.9500	35.9500	-7.298%	1	145	-76.022%
2026-02-12	39.0000	39.0000	38.7800	38.7800	-6.170%	15	146	-77.772%
2026-02-11	41.3300	41.3300	41.3300	41.3300	-2.570%	2	141	-79.143%
2026-02-10	42.3300	42.4200	42.3300	42.4200	+3.640%	5	141	-79.679%
2026-02-09	37.6500	40.9400	37.6500	40.9300	+3.176%	15	136	-78.940%
2026-02-06	39.4000	39.7000	39.4000	39.6700	+6.070%	6	131	-78.271%
2026-02-05	39.7800	39.7800	37.4000	37.4000	-8.602%	3	125	-76.952%
2026-02-03	41.0000	41.7000	40.9200	40.9200	-9.067%	39	124	-78.935%
2026-02-02	45.0000	45.0000	45.0000	45.0000	-1.099%	5	134	-80.844%
2026-01-30	47.6500	47.6500	45.5000	45.5000	-13.333%	3	139	-81.055%
2026-01-29	52.5000	52.5000	52.5000	52.5000	+2.941%	2	142	-83.581%
2026-01-28	51.0000	51.0000	51.0000	51.0000	+10.581%	1	144	-83.098%
2026-01-26	46.1200	46.1200	46.1200	46.1200	-13.063%	1	145	-81.310%
2026-01-22	50.3500	53.0500	50.3500	53.0500	+14.579%	8	145	-83.751%
2026-01-21	43.0500	46.3000	43.0500	46.3000	+12.927%	17	152	-81.382%
2026-01-20	41.0000	41.0000	41.0000	41.0000	-4.651%	1	135	-78.976%
2026-01-16	41.6000	43.0000	41.6000	43.0000	-10.230%	3	134	-79.953%
2026-01-15	47.9000	47.9000	47.9000	47.9000	+2.132%	10	134	-82.004%
2026-01-14	47.4500	47.4500	46.7000	46.9000	+4.454%	14	124	-81.620%
2026-01-13	45.0300	45.8600	43.0500	44.9000	+2.045%	15	137	-80.802%
2026-01-12	40.9700	44.0000	40.9700	44.0000	+33.333%	11	142	-80.409%
2026-01-09	33.0000	33.0000	33.0000	33.0000	-7.042%	5	135	-73.879%
2026-01-08	35.5000	35.5000	35.5000	35.5000	+13.782%	1	130	-75.718%
2026-01-07	31.2500	31.2500	31.2000	31.2000	-11.989%	5	129	-72.372%
2026-01-05	34.8100	35.4500	34.6100	35.4500	-1.909%	4	127	-75.684%
2026-01-02	33.8500	36.1400	33.8500	36.1400	+22.633%	24	127	-76.148%
2025-12-31	29.5600	29.5600	28.7000	29.4700	-3.693%	3	132	-70.750%
2025-12-30	32.6000	32.6000	30.6000	30.6000	-1.639%	10	132	-71.830%
2025-12-29	31.1100	31.1100	31.1100	31.1100	-8.446%	5	133	-72.292%
2025-12-26	34.0000	34.0000	33.9800	33.9800	+2.970%	2	128	-74.632%
2025-12-19	33.5100	33.5100	33.0000	33.0000	+4.828%	2	128	-73.879%
2025-12-18	31.4800	31.4800	31.4800	31.4800	-0.850%	1	126	-72.618%
2025-12-16	31.7500	31.7500	31.7500	31.7500	-4.997%	1	125	-72.850%
2025-12-15	34.3800	34.3800	33.4200	33.4200	-9.871%	11	124	-74.207%
2025-12-09	37.0800	37.0800	37.0800	37.0800	-5.529%	10	114	-76.753%
2025-12-05	38.3000	39.2500	38.3000	39.2500	+2.214%	11	114	-78.038%
2025-12-04	38.4000	38.4000	38.4000	38.4000	-2.662%	1	124	-77.552%
2025-12-03	39.4500	39.4500	39.4500	39.4500	-5.100%	1	124	-78.150%
2025-12-02	41.5700	41.5700	41.5700	41.5700	+7.974%	10	125	-79.264%
2025-11-26	40.5000	40.5000	38.5000	38.5000	-4.561%	2	126	-77.610%
2025-11-25	41.7500	41.7500	40.1000	40.3400	+15.687%	11	126	-78.632%
2025-11-21	34.8700	34.8700	34.8700	34.8700	-18.146%	20	126	-75.280%
2025-11-18	41.0000	42.6000	40.9500	42.6000	+5.446%	4	126	-79.765%
2025-11-17	42.6000	42.6000	40.4000	40.4000	+9.932%	7	127	-78.663%
2025-11-14	42.0000	42.0000	36.7500	36.7500	-12.500%	6	129	-76.544%
2025-11-13	42.0000	42.0000	42.0000	42.0000	+5.793%	3	125	-79.476%
2025-11-12	39.9000	39.9000	39.0000	39.7000	-2.337%	5	128	-78.287%
2025-11-11	42.9400	42.9400	40.6500	40.6500	-10.265%	11	123	-78.795%
2025-11-10	46.0000	46.0000	45.0000	45.3000	+5.841%	8	114	-80.971%
2025-11-07	43.0000	43.0000	42.8000	42.8000	-6.346%	2	110	-79.860%
2025-11-06	47.8000	47.8000	45.7000	45.7000	+3.044%	3	110	-81.138%
2025-11-05	44.3500	44.3500	44.3500	44.3500	-4.624%	1	107	-80.564%
2025-11-04	44.3000	46.5000	44.3000	46.5000	-0.747%	6	107	-81.462%
2025-11-03	46.0500	46.8500	46.0500	46.8500	-4.388%	6	102	-81.601%
2025-10-31	48.4000	49.0000	48.4000	49.0000	-6.220%	12	102	-82.408%
2025-10-30	52.2500	52.2500	52.2500	52.2500	+2.351%	1	90	-83.502%
2025-10-24	51.0500	51.0500	51.0500	51.0500	+3.971%	1	90	-83.115%
2025-10-23	49.2500	49.2500	49.1000	49.1000	+13.921%	21	91	-82.444%
2025-10-22	44.6300	44.6300	43.1000	43.1000	-14.195%	2	110	-80.000%
2025-10-20	50.2300	50.2300	50.2300	50.2300	+8.982%	1	110	-82.839%
2025-10-17	44.5500	46.0900	44.5500	46.0900	+0.964%	4	109	-81.297%
2025-10-15	45.6500	45.6500	45.6500	45.6500	+4.943%	1	107	-81.117%
2025-10-14	41.9000	43.8800	41.9000	43.5000	-5.803%	13	106	-80.184%
2025-10-13	46.1800	46.1800	46.1800	46.1800	+18.259%	1	97	-81.334%
2025-10-10	45.3800	45.3800	39.0000	39.0500	-21.111%	60	96	-77.926%
2025-10-09	49.5000	49.5000	49.5000	49.5000	-8.333%	1	61	-82.586%
2025-10-08	52.8400	54.0000	52.8400	54.0000	-6.897%	7	61	-84.037%
2025-10-07	59.1400	59.1400	58.0000	58.0000	-3.333%	5	56	-85.138%
2025-10-03	60.6500	60.6500	60.0000	60.0000	+15.385%	3	52	-85.633%
2025-09-30	52.0000	52.0000	52.0000	52.0000	-1.197%	1	51	-83.423%
2025-09-29	53.4500	53.4500	52.6300	52.6300	+11.717%	2	51	-83.622%
2025-09-26	47.5000	47.5000	47.1100	47.1100	-0.612%	2	52	-81.702%
2025-09-25	48.6600	48.6600	47.4000	47.4000	-7.728%	7	52	-81.814%
2025-09-24	51.5000	51.8000	50.8000	51.3700	+24.897%	24	50	-83.220%
2025-09-23	43.7500	43.7500	41.1300	41.1300	-2.304%	15	60	-79.042%
2025-09-22	43.7000	43.7000	42.0000	42.1000	+0.838%	19	47	-79.525%
2025-09-19	43.0000	43.0000	41.7000	41.7500	+1.483%	20	38	-79.353%
2025-09-18	41.5500	41.5500	41.0000	41.1400	-4.326%	11	29	-79.047%
2025-09-17	41.4500	43.8100	41.4500	43.0000	+5.521%	38	20	-79.953%
2025-09-16	39.8900	40.8500	39.4600	40.7500	0.000%	5	3	-78.847%