Dark

BABA20280121C170
BABA Jan 21 2028 170.00 Call (BABA280121C00170000)
option OPRA

EOD

Oct 1, 2026

7.60-1.935%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0000	8.0000	7.6000	7.6000	-1.935%	2	1,604	0.000%
2026-09-30	7.9900	8.1000	7.7500	7.7500	-2.270%	81	1,606	-1.935%
2026-09-29	7.9300	7.9300	7.9300	7.9300	-5.030%	7	1,600	-4.161%
2026-09-28	8.4100	8.4100	8.3500	8.3500	-2.907%	11	1,603	-8.982%
2026-09-25	8.6000	8.6000	8.6000	8.6000	-23.556%	1	1,614	-11.628%
2026-09-22	12.2500	12.2500	11.2500	11.2500	+1.351%	15	1,613	-32.444%
2026-09-21	10.9500	11.2000	10.9500	11.1000	+7.872%	16	1,608	-31.532%
2026-09-18	10.3000	10.4500	10.2800	10.2900	+27.037%	9	1,603	-26.142%
2026-09-16	8.4000	8.5000	8.1000	8.1000	-11.957%	51	1,596	-6.173%
2026-09-09	9.2000	9.2000	9.2000	9.2000	-8.911%	16	1,647	-17.391%
2026-09-08	10.1000	10.1000	10.1000	10.1000	+2.123%	3	1,631	-24.752%
2026-09-04	9.8900	9.8900	9.8900	9.8900	+2.487%	1	1,631	-23.155%
2026-09-03	9.4000	9.6500	9.4000	9.6500	+0.208%	2	1,631	-21.244%
2026-09-02	9.6300	9.6300	9.6300	9.6300	-14.400%	1	1,631	-21.080%
2026-08-31	11.2500	11.2500	11.2500	11.2500	-10.926%	200	1,631	-32.444%
2026-08-28	12.2000	12.6300	12.2000	12.6300	+10.306%	3	1,683	-39.826%
2026-08-27	11.8000	11.8000	11.4000	11.4500	-9.271%	4	1,684	-33.624%
2026-08-25	12.6200	12.6200	12.6200	12.6200	-3.295%	100	1,684	-39.778%
2026-08-24	11.9500	13.0500	11.9500	13.0500	-3.333%	7	1,677	-41.762%
2026-08-21	14.0700	14.0700	13.5000	13.5000	-16.305%	2	1,676	-43.704%
2026-08-18	16.0300	16.1300	16.0300	16.1300	+3.067%	2	1,677	-52.883%
2026-08-12	15.6500	15.6500	15.6500	15.6500	-7.561%	1	1,678	-51.438%
2026-08-11	16.8800	17.0900	16.8800	16.9300	-10.328%	7	1,678	-55.109%
2026-08-10	18.9700	18.9700	18.8800	18.8800	+7.273%	11	1,678	-59.746%
2026-08-03	17.9200	18.4500	17.6000	17.6000	+18.121%	16	1,678	-56.818%
2026-07-31	15.1700	15.1700	14.9000	14.9000	+26.809%	9	1,677	-48.993%
2026-07-27	12.0500	12.0500	11.7500	11.7500	-9.962%	100	1,672	-35.319%
2026-07-23	13.0500	13.0500	13.0500	13.0500	-16.453%	1	1,651	-41.762%
2026-07-20	15.6200	15.6200	15.6200	15.6200	+18.783%	1	1,651	-51.344%
2026-07-17	13.1500	13.1500	13.1500	13.1500	-11.149%	1	1,651	-42.205%
2026-07-16	14.8000	14.8000	14.8000	14.8000	+19.838%	1	1,650	-48.649%
2026-07-13	12.3500	12.3500	12.3500	12.3500	-4.780%	37	1,650	-38.462%
2026-07-10	12.9700	12.9700	12.9700	12.9700	+4.597%	2	1,632	-41.403%
2026-07-09	11.9900	12.4000	11.9900	12.4000	+12.421%	2	1,632	-38.710%
2026-07-08	11.4000	11.5000	11.0300	11.0300	+26.782%	17	1,631	-31.097%
2026-07-01	8.0000	8.9000	8.0000	8.7000	+14.625%	63	1,634	-12.644%
2026-06-30	7.5900	7.5900	7.5900	7.5900	+5.417%	1	1,600	+0.132%
2026-06-29	7.1300	7.4500	7.1300	7.2000	+1.408%	5	1,601	+5.556%
2026-06-26	6.5700	7.1000	6.5700	7.1000	+0.709%	70	1,597	+7.042%
2026-06-25	7.4500	7.4500	7.0500	7.0500	-14.752%	8	1,592	+7.801%
2026-06-24	8.6000	8.6000	8.2700	8.2700	-7.598%	7	1,592	-8.102%
2026-06-23	9.0000	9.0100	8.7500	8.9500	-8.393%	64	1,594	-15.084%
2026-06-22	9.7700	9.7700	9.7700	9.7700	-0.812%	1	1,560	-22.211%
2026-06-18	9.8500	9.8500	9.8500	9.8500	-10.046%	1	1,560	-22.843%
2026-06-17	10.9500	10.9500	10.9500	10.9500	-0.455%	1	1,560	-30.594%
2026-06-16	11.2000	11.2000	11.0000	11.0000	-9.762%	27	1,559	-30.909%
2026-06-15	12.2700	12.2700	12.1900	12.1900	+1.583%	12	1,559	-37.654%
2026-06-12	11.9700	12.0000	11.9700	12.0000	+3.004%	2	1,559	-36.667%
2026-06-11	11.9600	11.9600	11.4700	11.6500	-11.876%	8	1,559	-34.764%
2026-06-10	13.6900	13.6900	13.2200	13.2200	-7.228%	4	1,556	-42.511%
2026-06-09	15.5000	15.5000	14.2500	14.2500	-10.264%	4	1,554	-46.667%
2026-06-08	15.8800	15.8800	15.8700	15.8800	+2.783%	5	1,555	-52.141%
2026-06-05	16.7000	16.7100	15.4500	15.4500	-5.157%	3	1,550	-50.809%
2026-06-01	16.2800	16.2900	16.2700	16.2900	+0.308%	10	1,549	-53.346%
2026-05-29	16.2400	16.2400	16.2400	16.2400	-11.305%	1	1,544	-53.202%
2026-05-27	18.3100	18.3100	18.3100	18.3100	-3.632%	1	1,543	-58.493%
2026-05-26	19.0000	19.0000	19.0000	19.0000	-6.404%	5	1,544	-60.000%
2026-05-21	18.7000	20.3000	18.3500	20.3000	-6.881%	274	1,544	-62.562%
2026-05-19	21.8000	21.8000	21.8000	21.8000	+2.830%	3	1,365	-65.138%
2026-05-18	21.2000	21.2000	21.2000	21.2000	+4.433%	1	1,365	-64.151%
2026-05-15	20.8500	20.8500	20.3000	20.3000	-25.912%	11	1,365	-62.562%
2026-05-13	26.3700	27.4000	26.3700	27.4000	+25.286%	6	1,354	-72.263%
2026-05-12	21.8500	21.8700	21.6300	21.8700	-11.098%	12	1,342	-65.249%
2026-05-08	24.6300	24.6300	24.6000	24.6000	-2.767%	7	1,342	-69.106%
2026-05-06	24.8100	25.3000	24.8100	25.3000	+22.637%	6	1,340	-69.960%
2026-05-05	20.6300	20.6300	20.6300	20.6300	-6.014%	2	1,342	-63.160%
2026-05-04	21.9500	21.9500	21.9500	21.9500	+8.502%	2	1,342	-65.376%
2026-04-29	19.7000	20.2300	19.7000	20.2300	+4.764%	3	1,341	-62.432%
2026-04-28	19.3100	19.3100	19.3100	19.3100	-20.633%	5	1,340	-60.642%
2026-04-16	24.3300	24.3300	24.3300	24.3300	+16.467%	5	1,340	-68.763%
2026-04-15	20.8900	20.8900	20.8900	20.8900	+0.869%	1	1,345	-63.619%
2026-04-14	20.5000	20.7100	20.5000	20.7100	+10.749%	211	1,345	-63.303%
2026-04-10	19.6500	19.6500	18.3500	18.7000	+24.667%	31	1,136	-59.358%
2026-04-07	15.5500	15.5500	15.0000	15.0000	-7.293%	4	1,119	-49.333%
2026-04-06	16.9200	17.2100	16.1800	16.1800	-0.123%	155	1,120	-53.028%
2026-04-02	16.2000	16.2000	16.2000	16.2000	-5.263%	1	1,238	-53.086%
2026-04-01	17.1000	17.1000	17.1000	17.1000	+2.090%	2	1,238	-55.556%
2026-03-30	16.7500	16.7500	16.7500	16.7500	-5.634%	2	1,238	-54.627%
2026-03-26	17.9500	17.9500	17.5500	17.7500	-8.079%	12	1,236	-57.183%
2026-03-25	19.3100	19.3100	19.3100	19.3100	+10.977%	1	1,245	-60.642%
2026-03-24	17.4000	17.4000	17.4000	17.4000	-5.691%	195	1,244	-56.322%
2026-03-23	18.2000	18.4500	18.2000	18.4500	+8.529%	450	1,373	-58.808%
2026-03-20	17.9000	17.9000	16.7400	17.0000	-7.205%	243	1,216	-55.294%
2026-03-19	16.7500	18.3200	16.7000	18.3200	-21.034%	18	1,090	-58.515%
2026-03-18	23.2000	23.2000	23.2000	23.2000	+1.532%	3	1,075	-67.241%
2026-03-17	23.0200	23.0200	22.8500	22.8500	-3.342%	95	1,078	-66.740%
2026-03-16	24.3700	24.3700	23.6400	23.6400	+4.371%	5	985	-67.851%
2026-03-12	22.8300	22.8300	22.5900	22.6500	-2.873%	3	986	-66.446%
2026-03-11	23.2000	23.3200	23.2000	23.3200	+9.741%	51	987	-67.410%
2026-03-09	20.9000	21.2500	20.9000	21.2500	-0.701%	20	956	-64.235%
2026-03-06	21.5200	21.5300	21.4000	21.4000	+6.468%	250	957	-64.486%
2026-03-05	20.5700	20.7800	19.9000	20.1000	-12.798%	207	838	-62.189%
2026-03-03	23.0500	24.2500	22.9000	23.0500	-8.821%	76	730	-67.028%
2026-03-02	25.1500	25.3800	25.1500	25.2800	-6.716%	5	729	-69.937%
2026-02-27	28.2500	28.3500	26.7000	27.1000	-4.577%	196	727	-71.956%
2026-02-26	30.0000	30.0000	28.4000	28.4000	-9.841%	34	677	-73.239%
2026-02-25	31.5000	31.5000	31.5000	31.5000	-0.568%	8	640	-75.873%
2026-02-24	31.6800	31.6800	31.6800	31.6800	-2.673%	2	640	-76.010%
2026-02-23	32.7000	32.7000	32.5500	32.5500	-1.364%	7	638	-76.651%
2026-02-19	34.0200	34.0200	33.0000	33.0000	-5.606%	21	640	-76.970%
2026-02-18	34.9600	34.9600	34.9600	34.9600	+3.279%	1	633	-78.261%
2026-02-13	35.0800	35.0800	33.8500	33.8500	-5.049%	21	633	-77.548%
2026-02-12	35.6500	35.6500	35.6500	35.6500	-10.088%	10	633	-78.682%
2026-02-11	39.6500	39.6500	39.6500	39.6500	-0.651%	11	633	-80.832%
2026-02-09	39.9100	39.9100	39.9100	39.9100	+3.797%	1	622	-80.957%
2026-02-06	38.3000	38.4500	38.3000	38.4500	+1.881%	2	621	-80.234%
2026-02-04	37.7400	37.7400	37.7400	37.7400	-1.023%	1	619	-79.862%
2026-02-03	39.5000	39.8000	38.1300	38.1300	-10.388%	27	618	-80.068%
2026-02-02	42.5500	42.5500	42.5500	42.5500	-3.405%	4	617	-82.139%
2026-01-30	44.0000	44.0500	44.0000	44.0500	-2.111%	16	617	-82.747%
2026-01-26	43.1500	45.0000	43.1500	45.0000	-2.174%	3	632	-83.111%
2026-01-23	45.5000	46.3600	45.5000	46.0000	-7.071%	4	635	-83.478%
2026-01-22	49.6700	50.9500	48.5300	49.5000	+14.530%	10	635	-84.646%
2026-01-21	42.0000	43.5500	41.5000	43.2200	+8.050%	34	635	-82.416%
2026-01-20	40.5000	40.5000	40.0000	40.0000	-1.720%	17	606	-81.000%
2026-01-16	40.0000	40.7000	40.0000	40.7000	-8.333%	5	615	-81.327%
2026-01-15	44.5000	44.6000	44.4000	44.4000	-0.112%	9	615	-82.883%
2026-01-14	45.4500	45.4500	43.4500	44.4500	+6.980%	15	609	-82.902%
2026-01-13	41.0000	44.1000	41.0000	41.5500	-1.283%	226	615	-81.709%
2026-01-12	37.8000	42.0900	37.8000	42.0900	+34.473%	38	411	-81.943%
2026-01-09	30.4000	31.3000	30.4000	31.3000	-6.428%	2	402	-75.719%
2026-01-08	23.8000	33.7600	23.8000	33.4500	+12.626%	12	401	-77.280%
2026-01-07	29.7000	29.7000	29.7000	29.7000	-6.897%	1	406	-74.411%
2026-01-06	34.5000	34.5000	31.8200	31.9000	-9.580%	17	405	-76.176%
2026-01-05	35.2800	35.2800	35.2800	35.2800	+10.630%	10	384	-78.458%
2026-01-02	31.9900	31.9900	31.8900	31.8900	+14.589%	30	384	-76.168%
2025-12-31	27.6500	27.8300	27.6500	27.8300	-5.243%	3	417	-72.691%
2025-12-30	29.3700	29.3700	29.3700	29.3700	-0.272%	1	417	-74.123%
2025-12-29	28.0600	29.5500	28.0600	29.4500	-7.535%	6	417	-74.194%
2025-12-26	31.8500	31.8500	31.8500	31.8500	+2.018%	5	419	-76.138%
2025-12-23	30.4200	31.2200	30.4200	31.2200	+0.548%	7	419	-75.657%
2025-12-22	31.4500	31.4500	31.0000	31.0500	-2.328%	268	420	-75.523%
2025-12-19	31.3800	31.7900	31.3800	31.7900	+4.917%	4	241	-76.093%
2025-12-18	28.9500	31.0000	28.9500	30.3000	+2.851%	5	245	-74.917%
2025-12-17	30.1000	30.1000	29.4600	29.4600	-1.963%	34	246	-74.202%
2025-12-16	30.7500	30.7500	30.0500	30.0500	-7.709%	3	218	-74.709%
2025-12-15	33.0700	33.0700	32.3000	32.5600	-8.100%	3	219	-76.658%
2025-12-09	35.0000	35.4300	35.0000	35.4300	-4.243%	3	218	-78.549%
2025-12-05	37.0000	37.0000	37.0000	37.0000	+0.955%	2	219	-79.459%
2025-12-04	36.5000	36.7500	36.5000	36.6500	-3.451%	4	217	-79.263%
2025-12-03	37.9600	37.9600	37.9600	37.9600	-9.619%	1	217	-79.979%
2025-12-01	41.4000	42.0000	41.4000	42.0000	+10.526%	4	217	-81.905%
2025-11-26	36.4000	38.0000	36.4000	38.0000	+1.469%	12	223	-80.000%
2025-11-25	37.4500	37.4500	37.4500	37.4500	-6.258%	1	223	-79.706%
2025-11-24	39.9500	39.9500	39.9500	39.9500	+0.503%	10	224	-80.976%
2025-11-20	39.7500	39.7500	39.7500	39.7500	-0.126%	1	214	-80.881%
2025-11-18	39.6400	39.8000	39.6400	39.8000	+1.272%	3	213	-80.905%
2025-11-17	37.9500	39.3000	37.9500	39.3000	+3.886%	2	212	-80.662%
2025-11-12	37.8300	37.8300	37.8300	37.8300	-7.732%	2	213	-79.910%
2025-11-11	42.4000	42.4000	40.9700	41.0000	-4.429%	15	211	-81.463%
2025-11-10	43.6000	43.6000	42.9000	42.9000	-2.478%	2	216	-82.284%
2025-11-05	42.5000	43.9900	42.5000	43.9900	+0.918%	6	216	-82.723%
2025-11-04	43.5900	43.5900	43.5900	43.5900	-3.348%	3	212	-82.565%
2025-11-03	44.3700	45.1000	44.3700	45.1000	-4.328%	2	207	-83.149%
2025-10-31	46.5800	47.1400	45.5000	47.1400	-4.960%	8	207	-83.878%
2025-10-24	50.0000	50.0000	49.5000	49.6000	+2.905%	105	203	-84.677%
2025-10-23	45.5000	48.2000	45.5000	48.2000	+10.805%	5	233	-84.232%
2025-10-22	43.5000	43.5000	43.5000	43.5000	-1.136%	1	236	-82.529%
2025-10-21	44.0000	44.2000	44.0000	44.0000	-10.112%	4	235	-82.727%
2025-10-20	45.1000	48.9500	44.3500	48.9500	+8.778%	5	231	-84.474%
2025-10-17	41.7000	45.0000	41.7000	45.0000	+4.944%	9	230	-83.111%
2025-10-16	43.8000	44.0900	42.8800	42.8800	-2.100%	7	223	-82.276%
2025-10-15	44.0000	44.0000	43.6000	43.8000	+8.901%	7	218	-82.648%
2025-10-14	40.0000	40.2700	39.4300	40.2200	-8.299%	8	215	-81.104%
2025-10-13	42.0500	45.5000	42.0500	43.8600	+15.634%	18	207	-82.672%
2025-10-10	45.3600	46.0500	37.9000	37.9300	-19.742%	141	191	-79.963%
2025-10-09	49.2000	49.2000	47.0000	47.2600	-8.446%	8	61	-83.919%
2025-10-08	51.6200	51.6200	51.6200	51.6200	-1.262%	1	59	-85.277%
2025-10-07	52.2800	52.2800	52.2800	52.2800	-10.141%	1	59	-85.463%
2025-10-03	58.1800	58.1800	58.1800	58.1800	-0.970%	1	58	-86.937%
2025-10-02	59.5600	59.9500	58.7500	58.7500	+9.813%	6	58	-87.064%
2025-10-01	52.2000	53.5000	52.2000	53.5000	+7.279%	3	58	-85.794%
2025-09-29	51.0900	51.0900	49.8000	49.8700	+8.886%	14	58	-84.760%
2025-09-26	44.2200	46.3500	44.2200	45.8000	-3.069%	32	59	-83.406%
2025-09-25	45.0000	47.6500	45.0000	47.2500	-3.473%	36	55	-83.915%
2025-09-24	48.0000	50.5900	48.0000	48.9500	+19.594%	7	39	-84.474%
2025-09-23	40.8400	40.9300	40.8400	40.9300	-0.896%	2	40	-81.432%
2025-09-22	41.3000	41.3000	41.3000	41.3000	+3.250%	1	38	-81.598%
2025-09-19	39.8200	40.0000	39.8200	40.0000	+2.854%	3	38	-81.000%
2025-09-18	38.7000	39.0000	38.7000	38.8900	-6.244%	3	36	-80.458%
2025-09-17	41.3500	41.4800	40.7500	41.4800	+13.025%	10	34	-81.678%
2025-09-15	36.4000	36.7000	36.4000	36.7000	0.000%	26	26	-79.292%