Dark

BABA20280121C175
BABA Jan 21 2028 175.00 Call (BABA280121C00175000)
option OPRA

EOD

Oct 1, 2026

7.00-32.757%(-3.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0000	7.0000	7.0000	7.0000	-32.757%	2	13,916	0.000%
2026-09-22	11.6500	11.6500	10.3500	10.4100	+1.462%	4	13,916	-32.757%
2026-09-21	9.7500	10.2600	9.7500	10.2600	+6.875%	55	13,917	-31.774%
2026-09-18	9.6000	9.6000	9.6000	9.6000	+21.519%	1	13,903	-27.083%
2026-09-17	7.9000	7.9000	7.8500	7.9000	+0.127%	20	13,903	-11.392%
2026-09-14	7.8500	7.8900	7.8500	7.8900	-4.364%	3	13,901	-11.280%
2026-09-11	8.3500	8.3500	8.2400	8.2500	+3.125%	33	13,900	-15.152%
2026-09-10	8.0000	8.0000	8.0000	8.0000	-6.433%	1	13,880	-12.500%
2026-09-09	8.5000	8.5500	8.5000	8.5500	-7.367%	18	13,880	-18.129%
2026-09-08	9.2500	9.2500	9.2300	9.2300	-4.845%	10	13,866	-24.160%
2026-09-04	9.4600	9.7200	9.4600	9.7000	+14.118%	70	13,842	-27.835%
2026-09-03	8.4600	8.5000	8.4600	8.5000	-5.556%	3	13,842	-17.647%
2026-09-02	9.0000	9.0000	9.0000	9.0000	-5.063%	5	13,839	-22.222%
2026-09-01	9.5800	9.5800	9.4800	9.4800	-5.200%	31	13,834	-26.160%
2026-08-31	10.5900	10.5900	10.0000	10.0000	-13.793%	8	13,832	-30.000%
2026-08-28	11.6000	11.6000	11.6000	11.6000	+3.571%	19	13,827	-39.655%
2026-08-27	11.2000	11.2000	11.2000	11.2000	-9.532%	1	13,817	-37.500%
2026-08-26	12.3800	12.3800	12.3800	12.3800	+3.946%	3	13,816	-43.457%
2026-08-25	11.7400	11.9100	11.6500	11.9100	-0.501%	2,602	13,819	-41.226%
2026-08-24	11.3700	11.9700	11.3700	11.9700	-9.249%	4	11,327	-41.520%
2026-08-21	13.2300	13.2300	12.3000	13.1900	-13.791%	15	11,326	-46.929%
2026-08-20	12.7500	15.3600	12.7500	15.3000	-15.000%	103	11,316	-54.248%
2026-08-19	15.1500	18.0000	15.1500	18.0000	+16.959%	36	11,306	-61.111%
2026-08-18	15.3900	15.3900	15.3900	15.3900	+18.385%	3	11,278	-54.516%
2026-08-13	13.0000	13.0000	13.0000	13.0000	-18.750%	5	11,275	-46.154%
2026-08-11	15.7700	16.0000	15.7700	16.0000	-8.571%	217	11,270	-56.250%
2026-08-07	17.5000	17.5000	17.5000	17.5000	+11.465%	10	11,270	-60.000%
2026-08-06	15.7000	15.7000	15.7000	15.7000	-5.136%	4	11,260	-55.414%
2026-08-05	16.5300	16.5500	16.5300	16.5500	0.000%	6	11,264	-57.704%
2026-08-03	16.5500	16.5500	16.5500	16.5500	+51.835%	6	11,264	-57.704%
2026-07-24	10.9000	10.9000	10.9000	10.9000	-18.474%	5	11,264	-35.780%
2026-07-21	13.3700	13.3700	13.3700	13.3700	+0.830%	20	11,264	-47.644%
2026-07-15	13.6400	13.6400	13.2600	13.2600	+15.304%	2,525	11,264	-47.210%
2026-07-14	11.2500	11.5000	11.2500	11.5000	+0.437%	2	9,439	-39.130%
2026-07-10	11.4500	11.4500	11.4500	11.4500	+2.691%	1	9,441	-38.865%
2026-07-09	11.1500	11.1500	11.1500	11.1500	+2.765%	3	9,440	-37.220%
2026-07-08	10.8500	10.8500	10.8500	10.8500	+60.503%	2	9,443	-35.484%
2026-06-29	6.7600	6.7600	6.7600	6.7600	-4.249%	1	9,445	+3.550%
2026-06-26	6.3000	7.0600	6.3000	7.0600	+2.467%	13	9,444	-0.850%
2026-06-25	6.8900	6.8900	6.8900	6.8900	-15.460%	1	9,437	+1.597%
2026-06-24	7.9000	8.1500	7.7500	8.1500	-12.366%	4	9,436	-14.110%
2026-06-18	9.5400	9.5400	9.3000	9.3000	-6.061%	7	9,430	-24.731%
2026-06-17	10.2300	10.3200	9.3500	9.9000	-3.603%	58	9,430	-29.293%
2026-06-16	10.3900	10.3900	10.2400	10.2700	-13.333%	502	9,470	-31.840%
2026-06-15	11.5500	11.8500	11.5500	11.8500	+0.169%	2,002	8,972	-40.928%
2026-06-12	11.3700	11.8900	10.9600	11.8300	+7.840%	5,055	6,970	-40.828%
2026-06-11	11.9000	11.9000	10.9700	10.9700	-10.668%	9	2,510	-36.190%
2026-06-10	13.2700	13.2700	12.2800	12.2800	-12.411%	3	2,511	-42.997%
2026-06-09	14.0200	14.0200	14.0200	14.0200	-4.626%	100	2,509	-50.071%
2026-06-05	14.7000	14.7000	14.7000	14.7000	-23.037%	1	2,463	-52.381%
2026-06-02	19.1000	19.1000	19.1000	19.1000	+25.246%	2	2,463	-63.351%
2026-05-29	15.4000	15.4000	15.2500	15.2500	-4.628%	3	2,463	-54.098%
2026-05-28	15.9900	15.9900	15.9900	15.9900	-4.765%	5	2,461	-56.223%
2026-05-27	16.7900	16.7900	16.7900	16.7900	-8.050%	1	2,461	-58.309%
2026-05-26	18.1700	18.4900	18.0500	18.2600	+2.584%	400	2,462	-61.665%
2026-05-22	17.8000	17.8000	17.8000	17.8000	-3.784%	1	2,236	-60.674%
2026-05-21	18.5000	18.5000	18.5000	18.5000	-6.801%	1,500	1,486	-62.162%
2026-05-15	20.0000	20.0000	19.8500	19.8500	-16.946%	20	1,486	-64.736%
2026-05-14	23.0700	24.7500	23.0700	23.9000	-6.090%	11	1,486	-70.711%
2026-05-13	25.4500	25.4500	25.4500	25.4500	+22.062%	1	1,484	-72.495%
2026-05-12	20.8500	20.8500	20.8500	20.8500	-12.395%	1	1,484	-66.427%
2026-05-07	23.7500	23.8000	23.7500	23.8000	-0.418%	22	1,484	-70.588%
2026-05-06	23.9000	23.9000	23.9000	23.9000	+19.799%	1	1,494	-70.711%
2026-05-05	21.0000	21.0000	19.8000	19.9500	-4.408%	17	1,494	-64.912%
2026-05-04	20.3000	21.2500	20.3000	20.8700	+8.982%	3	1,494	-66.459%
2026-04-27	19.1500	19.1500	19.1500	19.1500	-8.373%	3	1,496	-63.446%
2026-04-24	21.5000	21.5000	20.9000	20.9000	+13.587%	45	1,496	-66.507%
2026-04-23	18.4000	18.4000	18.4000	18.4000	-20.000%	1	1,455	-61.957%
2026-04-20	23.0000	23.0000	23.0000	23.0000	-7.258%	4	1,455	-69.565%
2026-04-17	24.8000	24.8000	24.8000	24.8000	+5.622%	24	1,455	-71.774%
2026-04-16	23.4800	23.4800	23.4800	23.4800	+20.287%	1	1,455	-70.187%
2026-04-14	19.4800	19.5200	19.4800	19.5200	+11.543%	210	1,456	-64.139%
2026-04-10	17.5000	17.5000	17.5000	17.5000	+3.919%	1	1,246	-60.000%
2026-04-08	16.9500	16.9500	16.8400	16.8400	+18.592%	11	1,246	-58.432%
2026-04-07	14.8000	14.8000	14.2000	14.2000	-6.640%	4	1,246	-50.704%
2026-04-06	15.5000	15.5000	15.2100	15.2100	-0.588%	16	1,245	-53.978%
2026-04-02	15.2200	15.3000	15.2200	15.3000	-2.857%	10	1,267	-54.248%
2026-03-31	15.7500	15.7500	15.7500	15.7500	+0.318%	5	1,267	-55.556%
2026-03-27	16.0100	16.0100	15.7000	15.7000	-5.988%	3	1,267	-55.414%
2026-03-24	16.7000	16.7000	16.7000	16.7000	+4.702%	10	1,269	-58.084%
2026-03-20	16.7500	16.7500	15.7400	15.9500	-5.565%	42	1,269	-56.113%
2026-03-19	16.8300	17.0500	16.8300	16.8900	-21.624%	18	1,227	-58.555%
2026-03-17	21.5500	21.5500	21.5500	21.5500	-4.392%	1	1,225	-67.517%
2026-03-10	22.9000	22.9000	22.5400	22.5400	+18.320%	5	1,224	-68.944%
2026-03-09	19.0500	19.0500	19.0500	19.0500	-5.693%	1	1,227	-63.255%
2026-03-06	18.8500	20.6500	18.8500	20.2000	+6.204%	265	1,226	-65.347%
2026-03-05	19.3700	19.7500	19.0000	19.0200	-7.220%	162	971	-63.197%
2026-03-04	21.5000	21.5000	20.5000	20.5000	-5.963%	2	812	-65.854%
2026-03-03	22.1200	22.1200	21.7500	21.8000	-12.274%	53	812	-67.890%
2026-03-02	23.8000	24.8500	23.8000	24.8500	-7.621%	14	817	-71.831%
2026-02-27	26.9000	26.9000	26.9000	26.9000	-1.645%	1	819	-73.978%
2026-02-26	28.6500	28.6500	27.0000	27.3500	-16.233%	4	818	-74.406%
2026-02-20	32.2200	32.6500	32.2200	32.6500	+0.959%	4	816	-78.560%
2026-02-19	32.3000	32.3400	31.4000	32.3400	-2.296%	39	816	-78.355%
2026-02-18	33.2000	33.5500	33.1000	33.1000	+0.303%	127	806	-78.852%
2026-02-13	33.4500	33.7000	33.0000	33.0000	-5.145%	20	725	-78.788%
2026-02-12	35.6000	35.6000	34.7700	34.7900	-6.729%	31	725	-79.879%
2026-02-11	37.5000	37.5000	37.3000	37.3000	+0.404%	18	706	-81.233%
2026-02-09	37.2000	37.2000	37.1500	37.1500	+3.771%	7	696	-81.157%
2026-02-06	35.8000	35.8000	35.8000	35.8000	+4.404%	1	691	-80.447%
2026-02-04	34.2900	34.2900	34.2900	34.2900	-5.198%	5	690	-79.586%
2026-02-03	38.0000	38.0000	36.1700	36.1700	-11.130%	8	695	-80.647%
2026-02-02	40.6000	40.7000	40.5500	40.7000	-7.078%	10	695	-82.801%
2026-01-30	44.0000	44.0000	43.8000	43.8000	+0.991%	7	686	-84.018%
2026-01-29	46.7500	46.7500	43.3700	43.3700	-6.126%	3	686	-83.860%
2026-01-28	46.2000	46.2000	46.2000	46.2000	+3.010%	1	686	-84.848%
2026-01-27	44.8500	44.8500	44.8500	44.8500	+9.124%	4	686	-84.392%
2026-01-26	41.1000	41.1000	41.1000	41.1000	-7.412%	10	686	-82.968%
2026-01-23	43.5000	44.6000	43.5000	44.3900	-6.152%	245	686	-84.231%
2026-01-22	46.2000	48.7600	46.2000	47.3000	+27.838%	7	685	-85.201%
2026-01-20	37.5000	37.5000	37.0000	37.0000	-2.862%	2	685	-81.081%
2026-01-16	38.0900	38.0900	38.0900	38.0900	-10.144%	1	684	-81.622%
2026-01-15	42.3900	42.3900	42.3900	42.3900	+7.181%	10	684	-83.487%
2026-01-13	40.0000	40.0500	39.5500	39.5500	-0.952%	12	694	-82.301%
2026-01-12	34.0500	39.9300	34.0500	39.9300	+36.747%	13	694	-82.469%
2026-01-09	28.9000	29.9500	28.9000	29.2000	-7.886%	8	694	-76.027%
2026-01-08	31.7400	32.0300	31.7000	31.7000	-4.518%	12	693	-77.918%
2026-01-05	32.2500	33.2000	32.2500	33.2000	+20.333%	3	683	-78.916%
2025-12-30	27.6000	27.6000	27.5900	27.5900	-0.862%	2	683	-74.628%
2025-12-29	27.8300	27.8300	27.8300	27.8300	-8.754%	5	683	-74.847%
2025-12-26	30.5000	30.5000	30.5000	30.5000	+1.701%	1	683	-77.049%
2025-12-19	29.9900	29.9900	29.9900	29.9900	+4.860%	7	683	-76.659%
2025-12-18	28.6000	28.6000	28.6000	28.6000	+3.063%	1	683	-75.524%
2025-12-17	28.0500	28.0500	27.7500	27.7500	-6.503%	42	683	-74.775%
2025-12-16	29.5000	29.6800	29.5000	29.6800	-3.730%	2	643	-76.415%
2025-12-15	30.8300	30.8300	30.8300	30.8300	-7.695%	1	643	-77.295%
2025-12-11	33.4000	33.4000	33.4000	33.4000	-5.382%	1	643	-79.042%
2025-12-05	35.3000	35.3000	35.3000	35.3000	+0.857%	1	643	-80.170%
2025-12-04	35.0000	35.0000	35.0000	35.0000	-6.667%	2	643	-80.000%
2025-12-02	38.0500	38.0500	37.5000	37.5000	-4.580%	3	642	-81.333%
2025-12-01	37.9800	39.3000	37.9800	39.3000	+9.318%	2	642	-82.188%
2025-11-28	36.0000	36.0000	35.9500	35.9500	-0.139%	4	642	-80.529%
2025-11-25	36.4600	36.7100	36.0000	36.0000	-3.226%	4	642	-80.556%
2025-11-19	37.2000	37.2000	37.2000	37.2000	-1.691%	5	642	-81.183%
2025-11-18	37.8400	37.8400	37.8400	37.8400	-0.290%	1	637	-81.501%
2025-11-13	37.8000	37.9500	37.8000	37.9500	+4.603%	222	637	-81.555%
2025-11-12	36.0900	36.2800	36.0900	36.2800	-11.727%	6	415	-80.706%
2025-11-10	41.1000	41.1000	41.1000	41.1000	+0.244%	1	415	-82.968%
2025-11-07	40.2400	41.0000	40.2400	41.0000	-1.229%	2	415	-82.927%
2025-11-04	40.0000	41.5100	40.0000	41.5100	-2.099%	6	415	-83.137%
2025-11-03	43.7000	43.7000	42.4000	42.4000	-4.933%	2	417	-83.491%
2025-10-31	46.5000	46.5000	44.6000	44.6000	-6.499%	7	417	-84.305%
2025-10-30	47.5000	48.8000	47.5000	47.7000	-8.621%	7	417	-85.325%
2025-10-29	52.0000	52.2000	51.0000	52.2000	+6.098%	8	417	-86.590%
2025-10-28	49.5000	49.5000	48.2000	49.2000	-3.150%	10	417	-85.772%
2025-10-27	50.1600	50.8000	50.1600	50.8000	+6.947%	11	416	-86.220%
2025-10-24	47.1000	48.2500	46.6000	47.5000	+3.486%	6	416	-85.263%
2025-10-23	44.9100	45.9000	44.9100	45.9000	+7.293%	4	416	-84.749%
2025-10-22	42.7800	42.7800	42.7800	42.7800	+2.198%	5	416	-83.637%
2025-10-21	42.1000	42.1000	41.6600	41.8600	-9.000%	24	416	-83.278%
2025-10-20	46.0000	46.0000	46.0000	46.0000	+16.456%	4	416	-84.783%
2025-10-17	39.5000	39.5000	39.5000	39.5000	-4.149%	1	416	-82.278%
2025-10-16	42.1500	42.1500	41.2100	41.2100	-0.699%	2	416	-83.014%
2025-10-15	40.8500	41.7000	40.8500	41.5000	+5.330%	8	416	-83.133%
2025-10-14	38.3400	41.0000	38.3400	39.4000	-6.123%	7	416	-82.234%
2025-10-13	41.4800	41.9700	41.4800	41.9700	+17.728%	2	416	-83.321%
2025-10-10	43.7500	44.3000	35.6500	35.6500	-20.690%	33	416	-80.365%
2025-10-09	46.6500	46.6500	44.4000	44.9500	-9.229%	28	423	-84.427%
2025-10-08	49.2000	49.5200	48.1500	49.5200	-8.887%	4	421	-85.864%
2025-10-06	54.0000	54.3500	54.0000	54.3500	-3.292%	4	422	-87.121%
2025-10-02	58.1800	58.1800	56.2000	56.2000	+10.196%	3	423	-87.544%
2025-10-01	50.0000	51.0000	50.0000	51.0000	+7.937%	3	423	-86.275%
2025-09-30	50.0900	50.0900	46.8500	47.2500	-2.275%	24	423	-85.185%
2025-09-29	48.4000	49.6000	47.3500	48.3500	+10.767%	27	433	-85.522%
2025-09-26	43.7800	43.9500	42.4400	43.6500	-5.047%	17	437	-83.963%
2025-09-25	44.8000	45.9700	43.4200	45.9700	-1.521%	77	432	-84.773%
2025-09-24	47.7500	48.5500	46.0000	46.6800	+28.277%	382	393	-85.004%
2025-09-18	36.3900	36.3900	36.3900	36.3900	-8.083%	11	84	-80.764%
2025-09-17	37.7000	39.5900	37.7000	39.5900	+15.255%	47	80	-82.319%
2025-09-15	35.0000	35.0000	34.3500	34.3500	0.000%	37	37	-79.622%