Dark

BABA20280121C185
BABA Jan 21 2028 185.00 Call (BABA280121C00185000)
option OPRA

EOD

Sep 30, 2026

6.00-9.774%(-0.65)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.0000	6.0000	6.0000	6.0000	-9.774%	20	522	0.000%
2026-09-28	6.6500	6.6500	6.6500	6.6500	-23.121%	6	529	-9.774%
2026-09-21	8.5000	8.6500	8.5000	8.6500	+20.139%	40	523	-30.636%
2026-09-15	7.2400	7.2400	7.2000	7.2000	0.000%	30	515	-16.667%
2026-09-14	7.2000	7.2000	7.2000	7.2000	-2.041%	1	529	-16.667%
2026-09-09	7.3500	7.3500	7.3500	7.3500	-5.769%	29	529	-18.367%
2026-09-02	7.8300	7.8300	7.8000	7.8000	-4.529%	3	527	-23.077%
2026-09-01	8.5500	8.5500	8.1700	8.1700	-22.190%	31	526	-26.561%
2026-08-24	10.5000	10.5000	10.5000	10.5000	-0.756%	3	526	-42.857%
2026-08-21	10.5800	10.5800	10.5800	10.5800	-8.160%	1	526	-43.289%
2026-08-13	11.4600	11.5200	11.4600	11.5200	-26.154%	33	526	-47.917%
2026-08-10	15.6000	15.6000	15.6000	15.6000	+49.569%	1	541	-61.538%
2026-07-23	10.4300	10.4300	10.4300	10.4300	-13.083%	1	542	-42.474%
2026-07-20	12.0000	12.0000	12.0000	12.0000	+18.930%	1	541	-50.000%
2026-07-14	10.0900	10.0900	10.0900	10.0900	+54.046%	1	542	-40.535%
2026-07-01	6.5900	6.5900	6.5500	6.5500	+0.769%	60	541	-8.397%
2026-06-29	6.5000	6.5000	6.5000	6.5000	+14.035%	1	504	-7.692%
2026-06-26	5.5000	5.7000	5.5000	5.7000	-15.556%	120	504	+5.263%
2026-06-24	6.7500	6.7500	6.7500	6.7500	-10.000%	20	558	-11.111%
2026-06-23	7.5000	7.5000	7.5000	7.5000	-7.407%	1	578	-20.000%
2026-06-18	7.1300	8.1000	7.1300	8.1000	-20.197%	21	556	-25.926%
2026-06-15	10.2000	10.2500	10.0500	10.1500	-19.826%	120	556	-40.887%
2026-06-09	12.6600	12.6600	12.6600	12.6600	-4.525%	1	455	-52.607%
2026-06-05	13.2600	13.2600	13.2600	13.2600	-10.405%	1	456	-54.751%
2026-06-04	15.4500	15.4500	14.8000	14.8000	+6.475%	21	455	-59.459%
2026-05-29	13.9000	13.9000	13.9000	13.9000	-38.085%	6	446	-56.835%
2026-05-14	20.8700	22.5500	20.8700	22.4500	-5.434%	55	452	-73.274%
2026-05-13	23.7500	23.7500	23.7400	23.7400	+11.194%	2	452	-74.726%
2026-05-07	21.3500	21.3500	21.3500	21.3500	-3.043%	22	452	-71.897%
2026-05-06	20.7500	22.0200	20.7500	22.0200	+35.092%	20	451	-72.752%
2026-04-23	16.8500	16.8500	16.3000	16.3000	-21.484%	16	451	-63.190%
2026-04-16	20.7600	20.7600	20.7600	20.7600	+31.810%	1	452	-71.098%
2026-04-09	15.7500	15.7500	15.7500	15.7500	+8.621%	1	452	-61.905%
2026-03-27	14.5000	14.5000	14.5000	14.5000	-3.846%	30	452	-58.621%
2026-03-19	15.0800	15.0800	15.0800	15.0800	-27.185%	5	422	-60.212%
2026-03-16	20.7100	20.7100	20.7100	20.7100	+5.825%	5	422	-71.028%
2026-03-13	19.5700	19.5700	19.5700	19.5700	+2.730%	3	422	-69.341%
2026-03-12	18.1700	19.0500	18.1700	19.0500	+6.128%	4	422	-68.504%
2026-03-10	17.9500	17.9500	17.9500	17.9500	+0.448%	5	421	-66.574%
2026-03-06	17.7000	17.9200	17.7000	17.8700	+4.809%	3	427	-66.424%
2026-03-05	17.0500	17.0500	17.0500	17.0500	-7.838%	4	425	-64.809%
2026-03-04	18.5000	18.5000	18.5000	18.5000	-6.091%	1	421	-67.568%
2026-03-03	19.5000	20.0000	19.2300	19.7000	-13.899%	8	421	-69.543%
2026-03-02	21.5500	22.8800	21.5500	22.8800	-0.565%	9	427	-73.776%
2026-02-27	23.0100	23.0100	23.0100	23.0100	-7.442%	20	425	-73.924%
2026-02-26	24.8600	24.8600	24.8600	24.8600	-11.055%	1	425	-75.865%
2026-02-25	27.9500	27.9500	27.9500	27.9500	-2.102%	1	426	-78.533%
2026-02-19	28.4500	28.5500	28.4500	28.5500	-5.776%	73	426	-78.984%
2026-02-18	30.4000	30.4000	30.3000	30.3000	+0.165%	2	413	-80.198%
2026-02-17	28.7500	30.2500	28.7500	30.2500	-13.965%	2	413	-80.165%
2026-02-10	35.1600	35.1600	35.1600	35.1600	+3.412%	46	412	-82.935%
2026-02-09	33.7000	34.0000	33.7000	34.0000	+3.817%	169	435	-82.353%
2026-02-03	34.4000	34.4000	32.1200	32.7500	-22.941%	50	266	-81.679%
2026-01-29	44.7000	44.7000	42.5000	42.5000	+7.731%	14	220	-85.882%
2026-01-26	39.4500	39.4500	39.4500	39.4500	-10.034%	12	222	-84.791%
2026-01-22	44.6000	44.6000	43.8500	43.8500	+30.235%	10	222	-86.317%
2026-01-20	33.6700	33.6700	33.6700	33.6700	-4.860%	9	215	-82.180%
2026-01-16	35.3800	35.3900	35.3800	35.3900	-7.186%	3	224	-83.046%
2026-01-15	38.0000	38.1300	38.0000	38.1300	-1.853%	11	224	-84.264%
2026-01-14	38.8000	38.8500	38.8000	38.8500	+5.427%	159	214	-84.556%
2026-01-13	36.3000	36.8500	36.3000	36.8500	+3.453%	2	55	-83.718%
2026-01-12	35.9600	35.9600	35.6200	35.6200	+32.171%	2	54	-83.156%
2026-01-09	27.0500	27.0500	26.9500	26.9500	+0.111%	6	54	-77.737%
2026-01-08	27.3500	27.3500	26.7900	26.9200	-2.393%	18	51	-77.712%
2026-01-06	27.5800	27.5800	27.5800	27.5800	-1.500%	9	44	-78.245%
2026-01-02	28.0000	28.0000	28.0000	28.0000	+6.181%	9	50	-78.571%
2025-12-19	26.3800	26.3900	26.3700	26.3700	+4.851%	9	44	-77.247%
2025-12-17	25.2500	25.2500	25.1500	25.1500	-4.190%	6	53	-76.143%
2025-12-16	26.2500	26.2500	26.2500	26.2500	-5.914%	20	52	-77.143%
2025-12-15	27.9000	27.9000	27.9000	27.9000	-19.712%	1	52	-78.495%
2025-11-26	34.7500	34.7500	34.7500	34.7500	+2.296%	1	53	-82.734%
2025-11-24	34.0600	34.0600	33.9700	33.9700	+13.612%	2	53	-82.337%
2025-11-21	29.9000	29.9000	29.9000	29.9000	-3.330%	1	52	-79.933%
2025-11-14	30.7500	30.9300	30.7500	30.9300	-12.873%	20	52	-80.601%
2025-11-11	35.5000	35.5000	35.5000	35.5000	-6.283%	1	67	-83.099%
2025-11-10	37.8800	37.8800	37.8800	37.8800	-0.447%	1	67	-84.161%
2025-11-05	37.3900	38.4800	37.3900	38.0500	-0.026%	23	66	-84.231%
2025-11-04	37.8000	38.0600	37.8000	38.0600	-4.252%	8	47	-84.235%
2025-11-03	39.7500	39.7500	39.7500	39.7500	-3.753%	1	45	-84.906%
2025-10-31	41.3000	41.3000	41.3000	41.3000	-13.199%	2	45	-85.472%
2025-10-29	47.5800	47.5800	47.5800	47.5800	+4.342%	1	43	-87.390%
2025-10-27	45.6000	45.6000	45.6000	45.6000	+9.880%	1	45	-86.842%
2025-10-23	41.2600	41.5000	41.2600	41.5000	+9.788%	6	45	-85.542%
2025-10-22	37.8000	37.8000	37.8000	37.8000	-3.077%	2	49	-84.127%
2025-10-21	39.0000	39.0000	39.0000	39.0000	-1.040%	5	47	-84.615%
2025-10-20	38.3900	39.4100	38.3900	39.4100	+8.359%	4	42	-84.775%
2025-10-14	36.3700	36.3700	36.3700	36.3700	-4.289%	1	38	-83.503%
2025-10-13	38.0000	38.0000	38.0000	38.0000	+14.873%	4	38	-84.211%
2025-10-10	35.0000	35.0500	33.0800	33.0800	-20.097%	4	34	-81.862%
2025-10-09	41.4000	41.4000	41.4000	41.4000	-10.776%	1	35	-85.507%
2025-10-08	46.4000	46.4000	46.4000	46.4000	-6.827%	1	34	-87.069%
2025-10-06	50.0000	50.0000	49.8000	49.8000	-2.734%	11	33	-87.952%
2025-10-03	52.7800	52.7800	51.2000	51.2000	-1.425%	15	22	-88.281%
2025-10-02	53.2600	53.7200	51.9400	51.9400	+11.699%	14	18	-88.448%
2025-10-01	44.7200	46.5000	44.7200	46.5000	+5.995%	2	18	-87.097%
2025-09-30	45.3600	45.8200	43.8700	43.8700	-1.416%	18	18	-86.323%
2025-09-29	43.6900	44.5000	43.6700	44.5000	+10.422%	9	10	-86.517%
2025-09-25	40.3000	40.3000	40.3000	40.3000	-6.388%	1	2	-85.112%
2025-09-24	42.0000	44.2000	42.0000	43.0500	0.000%	3	2	-86.063%