Dark

BABA20280121C195
BABA Jan 21 2028 195.00 Call (BABA280121C00195000)
option OPRA

EOD

Jul 30, 2026

9.35-0.848%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.3500	9.3500	9.3500	9.3500	-0.848%	1	557	0.000%
2026-07-27	8.7000	9.4300	8.7000	9.4300	+8.018%	2	557	-0.848%
2026-07-24	8.7300	8.7300	8.7300	8.7300	-12.261%	1	558	+7.102%
2026-07-22	9.9000	9.9500	9.9000	9.9500	-14.224%	47	558	-6.030%
2026-07-20	10.5000	11.6000	10.5000	11.6000	+9.434%	7	574	-19.397%
2026-07-16	10.6000	10.6000	10.6000	10.6000	0.000%	1	574	-11.792%
2026-07-15	10.6000	10.6000	10.6000	10.6000	+16.869%	5	574	-11.792%
2026-07-13	9.0700	9.0700	9.0700	9.0700	+6.706%	1	569	+3.087%
2026-07-09	8.5000	8.5000	8.5000	8.5000	+0.830%	26	568	+10.000%
2026-07-08	8.4300	8.4300	8.4300	8.4300	+44.349%	1	589	+10.913%
2026-07-06	5.8400	5.8400	5.8400	5.8400	+4.659%	1	589	+60.103%
2026-07-02	5.5800	5.5800	5.5800	5.5800	+7.930%	3	591	+67.563%
2026-06-26	4.8500	5.1700	4.8500	5.1700	-3.903%	27	591	+80.851%
2026-06-25	5.3800	5.3800	5.3800	5.3800	-16.069%	9	574	+73.792%
2026-06-23	6.4100	6.4100	6.4100	6.4100	-8.429%	2	574	+45.866%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-4.762%	1	576	+33.571%
2026-06-18	7.2000	7.3500	7.2000	7.3500	-1.475%	2	576	+27.211%
2026-06-17	7.9500	7.9500	7.4600	7.4600	-7.901%	23	576	+25.335%
2026-06-16	7.9500	8.1000	7.9500	8.1000	-10.000%	3	595	+15.432%
2026-06-15	9.8000	9.8000	8.9600	9.0000	-2.703%	5	593	+3.889%
2026-06-12	9.2500	9.2500	9.2500	9.2500	+2.778%	2	590	+1.081%
2026-06-11	8.5000	9.0000	8.4000	9.0000	-18.182%	23	588	+3.889%
2026-06-09	10.7500	11.0000	10.7500	11.0000	-5.983%	2	587	-15.000%
2026-06-05	11.7000	11.7000	11.7000	11.7000	-15.523%	3	586	-20.085%
2026-06-03	13.8500	13.8500	13.8500	13.8500	-14.029%	1	583	-32.491%
2026-06-02	14.6000	16.1100	14.4000	16.1100	+23.923%	19	582	-41.962%
2026-06-01	13.0000	13.0000	13.0000	13.0000	+6.470%	3	589	-28.077%
2026-05-29	12.2100	12.2100	12.2100	12.2100	-3.858%	1	590	-23.423%
2026-05-28	12.5000	12.7000	12.5000	12.7000	-5.856%	12	589	-26.378%
2026-05-27	13.4000	13.9000	13.2400	13.4900	-6.058%	6	586	-30.689%
2026-05-26	14.3600	14.3600	14.3600	14.3600	+1.127%	1	584	-34.889%
2026-05-22	14.2700	15.1500	14.2000	14.2000	-9.841%	42	548	-34.155%
2026-05-21	14.6300	15.7500	14.6300	15.7500	-5.689%	3	546	-40.635%
2026-05-19	16.7000	16.7000	16.7000	16.7000	+5.031%	2	546	-44.012%
2026-05-18	15.9000	15.9000	15.9000	15.9000	+0.697%	1	544	-41.195%
2026-05-15	16.0400	16.0400	15.4000	15.7900	-24.594%	6	544	-40.785%
2026-05-13	14.6000	20.9400	14.6000	20.9400	+27.217%	7	541	-55.349%
2026-05-12	16.4600	16.4600	16.4600	16.4600	+9.733%	1	544	-43.196%
2026-04-29	15.0000	15.0000	15.0000	15.0000	+3.448%	5	544	-37.667%
2026-04-23	14.5000	14.5000	14.5000	14.5000	-18.079%	5	549	-35.517%
2026-04-21	17.7000	17.7000	17.7000	17.7000	+9.259%	10	554	-47.175%
2026-04-15	16.2000	16.2000	16.2000	16.2000	+16.883%	3	554	-42.284%
2026-04-10	13.8600	13.8600	13.8600	13.8600	+1.464%	1	554	-32.540%
2026-04-08	13.2000	15.8000	13.2000	13.6600	+19.825%	15	553	-31.552%
2026-04-07	11.4000	11.4000	11.4000	11.4000	-6.096%	1	562	-17.982%
2026-04-06	12.2500	12.2500	12.1400	12.1400	-2.254%	5	562	-22.982%
2026-03-27	13.0000	13.0000	12.4200	12.4200	-6.617%	4	566	-24.718%
2026-03-26	13.3000	13.3000	13.3000	13.3000	-10.858%	18	565	-29.699%
2026-03-25	15.0200	15.0200	14.5500	14.9200	+11.928%	6	581	-37.332%
2026-03-19	13.5500	13.5500	13.3300	13.3300	-23.610%	6	581	-29.857%
2026-03-11	17.5600	17.5600	17.4500	17.4500	-4.956%	120	579	-46.418%
2026-03-10	18.3600	18.3600	18.3600	18.3600	+19.298%	3	503	-49.074%
2026-03-09	15.3900	15.3900	15.3900	15.3900	+0.918%	1	503	-39.246%
2026-03-05	15.4700	15.4700	15.2500	15.2500	-8.901%	4	512	-38.689%
2026-03-04	16.4900	16.7500	16.4900	16.7400	-16.509%	5	509	-44.146%
2026-03-02	19.9800	20.0500	19.9800	20.0500	-18.029%	2	508	-53.367%
2026-02-25	24.4600	24.4600	24.4600	24.4600	-4.453%	1	506	-61.774%
2026-02-24	25.6000	25.6000	25.6000	25.6000	-4.868%	3	506	-63.477%
2026-02-23	26.9100	26.9100	26.9100	26.9100	+4.060%	1	506	-65.255%
2026-02-19	25.9000	25.9500	25.8200	25.8600	-7.643%	23	506	-63.844%
2026-02-17	28.0000	28.0000	28.0000	28.0000	+2.752%	3	499	-66.607%
2026-02-13	27.2500	27.2500	27.2500	27.2500	-7.470%	5	502	-65.688%
2026-02-12	29.7500	29.7500	29.4500	29.4500	-8.398%	112	502	-68.251%
2026-02-10	32.1000	32.1500	32.1000	32.1500	+9.877%	2	430	-70.918%
2026-02-06	29.2600	29.2600	29.2600	29.2600	-17.110%	1	430	-68.045%
2026-01-30	35.2300	35.3000	35.2300	35.3000	-8.312%	4	430	-73.513%
2026-01-28	38.5000	38.5000	38.5000	38.5000	+6.266%	1	434	-75.714%
2026-01-26	36.2300	36.2300	36.2300	36.2300	-8.162%	1	434	-74.193%
2026-01-22	38.8600	39.7400	38.8600	39.4500	+22.554%	25	434	-76.299%
2026-01-20	32.1900	32.1900	32.1900	32.1900	-0.954%	1	457	-70.954%
2026-01-16	32.6000	32.6000	32.5000	32.5000	-11.757%	27	448	-71.231%
2026-01-15	36.8300	36.8300	36.8300	36.8300	+2.877%	2	448	-74.613%
2026-01-14	35.7000	35.8000	35.7000	35.8000	+7.508%	106	450	-73.883%
2026-01-12	32.9200	33.4400	32.9200	33.3000	+33.200%	7	387	-71.922%
2026-01-08	25.0000	25.0000	25.0000	25.0000	+9.890%	5	393	-62.600%
2026-01-07	22.7500	22.7500	22.7500	22.7500	-14.921%	25	393	-58.901%
2026-01-02	25.0000	26.7400	25.0000	26.7400	+21.545%	11	398	-65.034%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-2.048%	1	397	-57.500%
2025-12-30	22.9000	22.9000	22.3200	22.4600	+1.171%	5	397	-58.370%
2025-12-29	22.7300	22.7300	22.2000	22.2000	-11.905%	10	396	-57.883%
2025-12-26	25.4500	25.4500	25.2000	25.2000	+1.613%	7	397	-62.897%
2025-12-23	24.5000	24.8000	24.5000	24.8000	+1.515%	2	397	-62.298%
2025-12-22	24.4300	24.4300	24.4300	24.4300	+5.347%	1	396	-61.727%
2025-12-18	23.7500	23.7500	23.1900	23.1900	+0.826%	32	396	-59.681%
2025-12-17	23.0000	23.0000	23.0000	23.0000	-3.239%	2	394	-59.348%
2025-12-16	23.6000	23.8400	23.6000	23.7700	-6.417%	3	393	-60.665%
2025-12-15	25.1000	25.9000	25.1000	25.4000	-7.401%	3	391	-63.189%
2025-12-12	27.4300	27.4300	27.4300	27.4300	-2.799%	1	389	-65.913%
2025-12-11	28.2200	28.2200	28.2200	28.2200	-7.928%	1	388	-66.867%
2025-12-10	30.5800	30.6500	30.5700	30.6500	+8.419%	100	387	-69.494%
2025-12-09	28.2000	28.2700	28.2000	28.2700	-3.350%	2	369	-66.926%
2025-12-04	29.4000	29.4000	29.2500	29.2500	-2.662%	2	367	-68.034%
2025-12-03	30.0500	30.0500	30.0500	30.0500	-4.603%	1	366	-68.885%
2025-12-02	31.8500	31.8500	31.5000	31.5000	-5.405%	2	365	-70.317%
2025-12-01	33.3000	33.3000	33.3000	33.3000	+7.246%	5	364	-71.922%
2025-11-26	30.7500	31.0500	30.4500	31.0500	+1.837%	4	358	-69.887%
2025-11-25	30.4900	30.4900	30.4900	30.4900	+7.549%	1	358	-69.334%
2025-11-21	27.0000	28.3500	27.0000	28.3500	-7.262%	24	359	-67.019%
2025-11-18	31.0000	31.0000	30.5700	30.5700	-0.423%	2	359	-69.414%
2025-11-17	32.0600	32.0600	30.7000	30.7000	+5.571%	2	358	-69.544%
2025-11-14	30.5500	30.8000	28.0900	29.0800	-9.408%	17	357	-67.847%
2025-11-13	32.1000	32.1000	32.1000	32.1000	+2.229%	1	355	-70.872%
2025-11-12	29.7000	31.4000	29.7000	31.4000	-10.029%	12	354	-70.223%
2025-11-10	34.9400	34.9400	34.9000	34.9000	-0.570%	2	362	-73.209%
2025-11-07	35.5000	35.5000	33.6000	35.1000	+0.573%	107	362	-73.362%
2025-11-05	34.7400	35.2000	34.7400	34.9000	-13.721%	6	413	-73.209%
2025-10-31	40.4500	40.4500	40.4500	40.4500	-2.647%	2	413	-76.885%
2025-10-30	41.5500	41.5500	41.5500	41.5500	-6.102%	5	413	-77.497%
2025-10-29	44.2500	44.2500	44.2500	44.2500	+7.065%	1	413	-78.870%
2025-10-28	41.4200	41.4200	41.3300	41.3300	-4.307%	4	412	-77.377%
2025-10-27	43.1900	43.1900	43.1900	43.1900	+12.036%	1	411	-78.351%
2025-10-20	38.5500	38.5500	38.5500	38.5500	+10.776%	1	411	-75.746%
2025-10-13	35.1000	35.1500	34.7800	34.8000	+7.077%	190	410	-73.132%
2025-10-10	32.5000	32.5000	32.5000	32.5000	-13.218%	1	233	-71.231%
2025-10-09	37.9200	37.9200	37.4000	37.4500	-11.986%	201	233	-75.033%
2025-10-08	42.5500	42.5500	42.5500	42.5500	-13.604%	1	34	-78.026%
2025-10-02	47.9300	49.2500	47.9300	49.2500	+20.269%	19	33	-81.015%
2025-09-30	40.9500	40.9500	40.9500	40.9500	+5.541%	1	14	-77.167%
2025-09-24	38.8000	38.8000	38.8000	38.8000	+27.088%	2	13	-75.902%
2025-09-23	30.5300	30.5300	30.5300	30.5300	+3.316%	10	11	-69.374%
2025-09-16	29.5500	29.5500	29.5500	29.5500	0.000%	1	1	-68.359%