Dark

BABA20280121C190
BABA Jan 21 2028 190.00 Call (BABA280121C00190000)
option OPRA

EOD

Sep 30, 2026

5.70-8.065%(-0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.9300	5.9300	5.7000	5.7000	-8.065%	8	965	0.000%
2026-09-28	6.2000	6.2000	6.2000	6.2000	+1.142%	25	957	-8.065%
2026-09-25	6.1300	6.1300	6.1300	6.1300	-10.511%	1	982	-7.015%
2026-09-23	6.8500	6.8500	6.8500	6.8500	-25.543%	1	982	-16.788%
2026-09-22	9.2000	9.2000	9.2000	9.2000	+10.180%	1	983	-38.043%
2026-09-21	7.9500	8.3500	7.9000	8.3500	+30.469%	56	983	-31.737%
2026-09-16	6.4000	6.4000	6.4000	6.4000	-5.882%	3	966	-10.938%
2026-09-09	6.8000	6.8000	6.8000	6.8000	+3.030%	3	964	-16.176%
2026-09-03	6.6000	6.6000	6.6000	6.6000	-8.333%	2	961	-13.636%
2026-09-02	7.3500	7.3500	7.1500	7.2000	-7.692%	54	959	-20.833%
2026-09-01	7.7500	7.9000	7.7500	7.8000	-6.024%	3	935	-26.923%
2026-08-31	8.6000	8.6000	8.3000	8.3000	-13.811%	12	935	-31.325%
2026-08-28	9.6300	9.6300	9.6300	9.6300	+11.587%	1	934	-40.810%
2026-08-27	8.9200	8.9200	8.6300	8.6300	-15.392%	4	934	-33.951%
2026-08-26	10.2000	10.2000	10.2000	10.2000	+4.082%	1	935	-44.118%
2026-08-25	9.8000	9.8000	9.8000	9.8000	+1.554%	10	935	-41.837%
2026-08-21	10.2500	10.4000	9.6500	9.6500	-19.583%	34	925	-40.933%
2026-08-20	12.0000	12.0000	12.0000	12.0000	-4.000%	1	925	-52.500%
2026-08-18	12.5000	12.5000	12.5000	12.5000	+15.207%	1	925	-54.400%
2026-08-13	10.8500	10.8500	10.8500	10.8500	-8.284%	1	925	-47.465%
2026-08-12	11.9600	11.9600	11.8300	11.8300	-16.982%	2	925	-51.817%
2026-08-10	13.5000	14.2500	13.5000	14.2500	+6.343%	3	926	-60.000%
2026-08-07	13.4000	13.4000	13.4000	13.4000	-4.080%	1	926	-57.463%
2026-08-04	13.9700	13.9700	13.9700	13.9700	-1.272%	1	925	-59.198%
2026-08-03	13.7700	14.1500	13.7700	14.1500	+18.908%	17	925	-59.717%
2026-07-31	11.9000	11.9000	11.9000	11.9000	+21.429%	6	940	-52.101%
2026-07-29	9.8000	9.8000	9.8000	9.8000	+3.158%	1	934	-41.837%
2026-07-27	9.4500	9.5000	9.4500	9.5000	-5.660%	2	933	-40.000%
2026-07-23	10.0700	10.0700	10.0700	10.0700	-16.083%	2	933	-43.396%
2026-07-20	12.0000	12.0000	12.0000	12.0000	+9.091%	5	934	-52.500%
2026-07-15	11.6800	11.6800	11.0000	11.0000	+11.675%	100	939	-48.182%
2026-07-13	9.8500	9.8500	9.8500	9.8500	+4.787%	1	840	-42.132%
2026-07-10	9.6500	9.6500	9.4000	9.4000	+2.732%	4	840	-39.362%
2026-07-08	9.1500	9.1500	9.1500	9.1500	+25.000%	1	837	-37.705%
2026-07-01	7.3200	7.3200	7.3200	7.3200	+22.000%	1	836	-22.131%
2026-06-30	5.7800	6.0000	5.7800	6.0000	+6.195%	32	836	-5.000%
2026-06-25	5.7000	5.7000	5.6500	5.6500	-10.601%	17	804	+0.885%
2026-06-24	6.4500	6.5000	6.3200	6.3200	-12.100%	4	804	-9.810%
2026-06-23	7.1900	7.1900	7.1900	7.1900	-2.838%	30	805	-20.723%
2026-06-22	7.4000	7.4000	7.4000	7.4000	-0.404%	6	775	-22.973%
2026-06-18	7.4300	7.4300	7.4300	7.4300	-24.184%	5	769	-23.284%
2026-06-15	9.8000	9.8000	9.8000	9.8000	+10.112%	30	769	-41.837%
2026-06-11	9.2500	9.2500	8.9000	8.9000	-27.347%	5	739	-35.955%
2026-06-08	12.2500	12.2500	12.2500	12.2500	-9.057%	7	739	-53.469%
2026-06-05	13.4700	13.4700	13.4700	13.4700	-5.474%	4	746	-57.684%
2026-06-04	14.2500	14.2500	14.2500	14.2500	+6.027%	1	742	-60.000%
2026-06-01	13.4400	13.4400	13.4400	13.4400	+5.827%	35	743	-57.589%
2026-05-29	13.0000	13.0000	12.5000	12.7000	-0.936%	22	729	-55.118%
2026-05-28	13.1100	13.1100	12.8200	12.8200	-24.187%	2	724	-55.538%
2026-05-20	16.8300	16.9100	16.8300	16.9100	+3.870%	2	723	-66.292%
2026-05-15	16.9000	16.9600	16.2800	16.2800	-22.105%	51	722	-64.988%
2026-05-14	20.5000	20.9000	20.5000	20.9000	-4.784%	2	708	-72.727%
2026-05-13	21.9500	21.9500	21.9500	21.9500	+10.859%	31	696	-74.032%
2026-05-08	19.8000	19.8000	19.8000	19.8000	-1.000%	10	696	-71.212%
2026-05-07	20.0000	20.0000	20.0000	20.0000	0.000%	5	701	-71.500%
2026-05-06	18.8000	20.0000	18.8000	20.0000	+18.343%	24	701	-71.500%
2026-05-05	17.0000	17.0000	16.8500	16.9000	-1.915%	9	693	-66.272%
2026-05-04	17.2300	17.2300	17.2300	17.2300	+9.675%	1	685	-66.918%
2026-05-01	16.4000	16.4000	15.7100	15.7100	-1.505%	6	681	-63.717%
2026-04-30	15.7500	16.2000	15.7500	15.9500	+0.822%	5	681	-64.263%
2026-04-29	15.6000	15.8200	15.6000	15.8200	+1.410%	4	683	-63.970%
2026-04-28	15.4000	15.6000	15.4000	15.6000	-4.878%	7	684	-63.462%
2026-04-27	16.4000	16.4000	16.4000	16.4000	+5.466%	2	684	-65.244%
2026-04-23	16.5500	16.5500	15.5500	15.5500	-11.295%	12	684	-63.344%
2026-04-21	18.7000	18.7000	17.5300	17.5300	-15.923%	16	710	-67.484%
2026-04-17	20.1800	21.1000	20.1800	20.8500	+40.027%	21	710	-72.662%
2026-04-08	14.8900	14.8900	14.8900	14.8900	+23.058%	1	699	-61.719%
2026-04-07	12.1000	12.1000	12.1000	12.1000	-6.923%	1	699	-52.893%
2026-03-30	13.3200	13.3200	13.0000	13.0000	-0.763%	3	699	-56.154%
2026-03-27	13.5000	13.8700	13.1000	13.1000	-10.274%	10	699	-56.489%
2026-03-26	14.6000	14.6000	14.6000	14.6000	+8.550%	1	695	-60.959%
2026-03-20	14.1500	14.1500	13.4500	13.4500	-5.944%	12	694	-57.621%
2026-03-19	14.4500	14.5600	14.2300	14.3000	-21.212%	35	684	-60.140%
2026-03-17	18.1500	18.1500	18.1500	18.1500	-6.732%	5	696	-68.595%
2026-03-16	19.4600	19.4600	19.4600	19.4600	+4.624%	5	701	-70.709%
2026-03-13	19.4200	19.4200	18.5700	18.6000	+2.762%	54	701	-69.355%
2026-03-12	18.7300	18.7300	18.1000	18.1000	-1.630%	153	654	-68.508%
2026-03-11	18.7500	18.7500	18.4000	18.4000	-6.835%	7	541	-69.022%
2026-03-10	19.7300	19.7500	19.7300	19.7500	+18.122%	3	545	-71.139%
2026-03-09	16.5900	16.9200	16.3300	16.7200	-0.060%	18	548	-65.909%
2026-03-06	17.0000	17.0000	16.7300	16.7300	+3.913%	9	567	-65.929%
2026-03-05	15.7700	16.9100	15.7700	16.1000	-7.736%	9	567	-64.596%
2026-03-04	17.6800	17.6800	17.4500	17.4500	-5.676%	3	565	-67.335%
2026-03-03	19.3000	19.3000	18.5000	18.5000	-17.411%	16	562	-69.189%
2026-02-27	22.4000	22.4000	22.4000	22.4000	-5.085%	1	571	-74.554%
2026-02-26	23.5100	23.6000	23.5100	23.6000	-8.563%	16	571	-75.847%
2026-02-25	25.8100	25.8100	25.8100	25.8100	-3.694%	4	552	-77.916%
2026-02-24	25.9000	26.8000	25.9000	26.8000	+0.149%	10	552	-78.731%
2026-02-23	26.5000	26.7600	26.5000	26.7600	-0.999%	2	547	-78.700%
2026-02-19	27.9000	27.9000	27.0300	27.0300	-6.308%	138	547	-78.912%
2026-02-18	28.7500	28.8500	28.7500	28.8500	+1.943%	7	430	-80.243%
2026-02-17	27.7000	28.6000	27.7000	28.3000	+0.712%	25	431	-79.859%
2026-02-13	28.1000	28.1000	28.1000	28.1000	-3.337%	1	409	-79.715%
2026-02-12	30.9700	31.3500	29.0700	29.0700	-8.700%	18	409	-80.392%
2026-02-11	31.8400	31.8400	31.8400	31.8400	-5.012%	1	408	-82.098%
2026-02-10	33.3000	33.5800	33.3000	33.5200	+4.750%	276	408	-82.995%
2026-02-06	32.0000	32.0000	32.0000	32.0000	+9.777%	1	173	-82.188%
2026-02-05	29.1500	29.1500	29.1500	29.1500	-2.280%	1	174	-80.446%
2026-02-04	29.8200	29.8300	29.8200	29.8300	-3.212%	10	173	-80.892%
2026-02-03	30.8200	30.8200	30.8200	30.8200	-15.539%	40	163	-81.506%
2026-01-30	36.4900	36.4900	36.4900	36.4900	-8.086%	40	190	-84.379%
2026-01-29	39.7000	39.7000	39.7000	39.7000	-1.195%	1	230	-85.642%
2026-01-28	40.5000	40.5000	39.5000	40.1800	+13.183%	9	230	-85.814%
2026-01-26	35.5000	35.5000	35.5000	35.5000	-10.127%	1	233	-83.944%
2026-01-23	39.5000	39.5000	39.5000	39.5000	-6.287%	1	232	-85.570%
2026-01-22	41.0000	43.3000	41.0000	42.1500	+25.559%	49	233	-86.477%
2026-01-20	33.5700	33.5700	33.5700	33.5700	+1.267%	1	234	-83.021%
2026-01-16	33.1500	33.1500	33.1500	33.1500	-13.559%	1	235	-82.805%
2026-01-15	37.5000	38.3500	37.5000	38.3500	+2.540%	8	235	-85.137%
2026-01-14	37.2500	37.4000	37.2500	37.4000	+6.099%	107	233	-84.759%
2026-01-13	35.2000	36.5500	34.7000	35.2500	+0.714%	43	169	-83.830%
2026-01-12	31.5500	35.0000	31.5500	35.0000	+38.614%	3	155	-83.714%
2026-01-09	25.2500	25.2500	25.2500	25.2500	+2.227%	1	156	-77.426%
2026-01-07	24.7000	24.7000	24.7000	24.7000	-5.146%	1	155	-76.923%
2026-01-06	25.9100	26.0400	25.9100	26.0400	-6.900%	2	154	-78.111%
2026-01-02	27.9700	27.9700	27.9700	27.9700	+21.715%	1	155	-79.621%
2025-12-31	22.7000	22.9800	22.6000	22.9800	-4.250%	5	156	-75.196%
2025-12-30	24.0000	24.0000	24.0000	24.0000	-6.067%	1	156	-76.250%
2025-12-22	25.2000	25.5500	25.2000	25.5500	+3.820%	11	155	-77.691%
2025-12-18	24.6100	24.6100	24.6100	24.6100	+0.943%	6	155	-76.839%
2025-12-17	24.3800	24.3800	24.3800	24.3800	-2.752%	1	149	-76.620%
2025-12-16	25.4700	25.4700	24.7000	25.0700	-5.182%	3	148	-77.264%
2025-12-15	26.4400	26.4400	26.4400	26.4400	-8.226%	2	148	-78.442%
2025-12-11	28.3700	28.8100	28.3700	28.8100	-3.999%	2	150	-80.215%
2025-12-08	29.9000	30.0100	29.9000	30.0100	-5.182%	2	152	-81.006%
2025-12-03	31.9000	31.9000	31.6100	31.6500	-5.944%	42	152	-81.991%
2025-11-24	33.6500	33.6500	33.6500	33.6500	+23.713%	1	151	-83.061%
2025-11-21	29.2500	29.2500	27.2000	27.2000	-9.784%	6	152	-79.044%
2025-11-20	30.1500	30.1500	30.1500	30.1500	-9.050%	1	155	-81.095%
2025-11-18	30.5000	33.1500	30.5000	33.1500	+9.262%	3	155	-82.805%
2025-11-14	29.3500	30.3400	29.3500	30.3400	-2.912%	12	154	-81.213%
2025-11-12	31.2500	31.2500	31.2500	31.2500	-15.655%	1	149	-81.760%
2025-11-10	37.0500	37.0500	37.0500	37.0500	+1.590%	1	149	-84.615%
2025-11-05	36.0200	37.0500	36.0200	36.4700	-4.529%	9	148	-84.371%
2025-11-03	38.2000	38.2000	38.2000	38.2000	-9.414%	2	159	-85.079%
2025-10-30	42.1700	42.1700	42.1700	42.1700	-6.559%	1	159	-86.483%
2025-10-29	45.6900	45.6900	45.0000	45.1300	+4.953%	6	159	-87.370%
2025-10-28	43.0000	43.0000	43.0000	43.0000	-4.550%	10	161	-86.744%
2025-10-27	45.0500	45.0500	45.0500	45.0500	+15.513%	1	151	-87.347%
2025-10-23	39.0000	39.0000	39.0000	39.0000	+8.333%	1	151	-85.385%
2025-10-22	38.5000	38.5000	36.0000	36.0000	-6.736%	11	152	-84.167%
2025-10-21	38.6000	38.6000	38.6000	38.6000	-3.500%	1	151	-85.233%
2025-10-20	36.8000	41.4000	36.8000	40.0000	+7.585%	4	150	-85.750%
2025-10-17	37.1800	37.1800	37.1800	37.1800	+5.177%	1	148	-84.669%
2025-10-16	35.3500	35.3500	35.3500	35.3500	-3.151%	1	147	-83.876%
2025-10-15	36.5000	36.5000	36.5000	36.5000	+0.829%	1	146	-84.384%
2025-10-13	36.2000	36.2000	36.2000	36.2000	+15.729%	10	145	-84.254%
2025-10-10	36.0000	36.0000	31.2800	31.2800	-19.589%	18	135	-81.777%
2025-10-09	40.1500	40.1500	38.9000	38.9000	-9.577%	23	137	-85.347%
2025-10-08	43.0000	43.0200	43.0000	43.0200	-2.471%	2	123	-86.750%
2025-10-07	49.1000	49.1000	44.0000	44.1100	-10.889%	6	125	-87.078%
2025-10-06	48.0000	49.5700	48.0000	49.5000	+1.020%	5	124	-88.485%
2025-10-03	49.9500	50.7000	48.3700	49.0000	-1.010%	65	121	-88.367%
2025-10-02	51.8500	52.0500	49.5000	49.5000	+11.612%	82	77	-88.485%
2025-10-01	42.6000	44.3500	42.6000	44.3500	+2.900%	3	9	-87.148%
2025-09-30	43.1000	43.1000	43.1000	43.1000	+13.660%	1	7	-86.775%
2025-09-26	37.9200	37.9200	37.9200	37.9200	-4.242%	1	6	-84.968%
2025-09-25	39.6000	39.6000	39.6000	39.6000	-3.790%	1	6	-85.606%
2025-09-24	42.4500	42.4500	41.1600	41.1600	+32.860%	2	6	-86.152%
2025-09-18	30.9800	30.9800	30.9800	30.9800	-6.827%	3	5	-81.601%
2025-09-17	33.2500	33.2500	33.2500	33.2500	+9.917%	1	2	-82.857%
2025-09-15	30.2500	30.2500	30.2500	30.2500	0.000%	1	1	-81.157%