Dark

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

EOD

Sep 24, 2026

6.08-22.051%(-1.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.0800	6.0800	6.0800	6.0800	-22.051%	1	555	0.000%
2026-09-22	7.8000	7.8000	7.8000	7.8000	+7.884%	1	556	-22.051%
2026-09-21	7.2300	7.2300	7.2300	7.2300	+18.331%	1	555	-15.906%
2026-09-15	6.1100	6.1100	6.1100	6.1100	+1.327%	1	554	-0.491%
2026-09-10	6.0300	6.0300	6.0300	6.0300	-3.674%	1	555	+0.829%
2026-09-09	6.8000	6.8000	6.2600	6.2600	-7.941%	2	556	-2.875%
2026-09-08	6.9600	6.9600	6.8000	6.8000	+1.493%	7	555	-10.588%
2026-09-03	6.7000	6.7000	6.7000	6.7000	-1.471%	2	554	-9.254%
2026-09-02	6.7200	6.8000	6.7200	6.8000	-9.814%	2	556	-10.588%
2026-08-31	7.6500	7.6500	7.5400	7.5400	-9.157%	25	555	-19.363%
2026-08-27	8.4500	8.4500	8.3000	8.3000	-12.262%	2	578	-26.747%
2026-08-26	9.4600	9.4600	9.4600	9.4600	+18.695%	3	577	-35.729%
2026-08-24	7.9700	7.9700	7.9700	7.9700	-14.301%	1	577	-23.714%
2026-08-21	9.5500	9.5500	9.2500	9.3000	-23.140%	24	578	-34.624%
2026-08-20	11.0000	12.1000	11.0000	12.1000	+3.863%	3	558	-49.752%
2026-08-19	11.6500	11.6500	11.6500	11.6500	0.000%	1	558	-47.811%
2026-08-18	11.6500	11.6500	11.6500	11.6500	-15.273%	1	559	-47.811%
2026-08-10	13.3900	13.7500	13.3900	13.7500	+8.183%	2	558	-55.782%
2026-08-07	12.7100	12.7100	12.7100	12.7100	+12.478%	1	558	-52.164%
2026-07-31	11.3000	11.3000	11.3000	11.3000	+20.856%	1	558	-46.195%
2026-07-30	9.3500	9.3500	9.3500	9.3500	-0.848%	1	557	-34.973%
2026-07-27	8.7000	9.4300	8.7000	9.4300	+8.018%	2	557	-35.525%
2026-07-24	8.7300	8.7300	8.7300	8.7300	-12.261%	1	558	-30.355%
2026-07-22	9.9000	9.9500	9.9000	9.9500	-14.224%	47	558	-38.894%
2026-07-20	10.5000	11.6000	10.5000	11.6000	+9.434%	7	574	-47.586%
2026-07-16	10.6000	10.6000	10.6000	10.6000	0.000%	1	574	-42.642%
2026-07-15	10.6000	10.6000	10.6000	10.6000	+16.869%	5	574	-42.642%
2026-07-13	9.0700	9.0700	9.0700	9.0700	+6.706%	1	569	-32.966%
2026-07-09	8.5000	8.5000	8.5000	8.5000	+0.830%	26	568	-28.471%
2026-07-08	8.4300	8.4300	8.4300	8.4300	+44.349%	1	589	-27.877%
2026-07-06	5.8400	5.8400	5.8400	5.8400	+4.659%	1	589	+4.110%
2026-07-02	5.5800	5.5800	5.5800	5.5800	+7.930%	3	591	+8.961%
2026-06-26	4.8500	5.1700	4.8500	5.1700	-3.903%	27	591	+17.602%
2026-06-25	5.3800	5.3800	5.3800	5.3800	-16.069%	9	574	+13.011%
2026-06-23	6.4100	6.4100	6.4100	6.4100	-8.429%	2	574	-5.148%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-4.762%	1	576	-13.143%
2026-06-18	7.2000	7.3500	7.2000	7.3500	-1.475%	2	576	-17.279%
2026-06-17	7.9500	7.9500	7.4600	7.4600	-7.901%	23	576	-18.499%
2026-06-16	7.9500	8.1000	7.9500	8.1000	-10.000%	3	595	-24.938%
2026-06-15	9.8000	9.8000	8.9600	9.0000	-2.703%	5	593	-32.444%
2026-06-12	9.2500	9.2500	9.2500	9.2500	+2.778%	2	590	-34.270%
2026-06-11	8.5000	9.0000	8.4000	9.0000	-18.182%	23	588	-32.444%
2026-06-09	10.7500	11.0000	10.7500	11.0000	-5.983%	2	587	-44.727%
2026-06-05	11.7000	11.7000	11.7000	11.7000	-15.523%	3	586	-48.034%
2026-06-03	13.8500	13.8500	13.8500	13.8500	-14.029%	1	583	-56.101%
2026-06-02	14.6000	16.1100	14.4000	16.1100	+23.923%	19	582	-62.259%
2026-06-01	13.0000	13.0000	13.0000	13.0000	+6.470%	3	589	-53.231%
2026-05-29	12.2100	12.2100	12.2100	12.2100	-3.858%	1	590	-50.205%
2026-05-28	12.5000	12.7000	12.5000	12.7000	-5.856%	12	589	-52.126%
2026-05-27	13.4000	13.9000	13.2400	13.4900	-6.058%	6	586	-54.930%
2026-05-26	14.3600	14.3600	14.3600	14.3600	+1.127%	1	584	-57.660%
2026-05-22	14.2700	15.1500	14.2000	14.2000	-9.841%	42	548	-57.183%
2026-05-21	14.6300	15.7500	14.6300	15.7500	-5.689%	3	546	-61.397%
2026-05-19	16.7000	16.7000	16.7000	16.7000	+5.031%	2	546	-63.593%
2026-05-18	15.9000	15.9000	15.9000	15.9000	+0.697%	1	544	-61.761%
2026-05-15	16.0400	16.0400	15.4000	15.7900	-24.594%	6	544	-61.495%
2026-05-13	14.6000	20.9400	14.6000	20.9400	+27.217%	7	541	-70.965%
2026-05-12	16.4600	16.4600	16.4600	16.4600	+9.733%	1	544	-63.062%
2026-04-29	15.0000	15.0000	15.0000	15.0000	+3.448%	5	544	-59.467%
2026-04-23	14.5000	14.5000	14.5000	14.5000	-18.079%	5	549	-58.069%
2026-04-21	17.7000	17.7000	17.7000	17.7000	+9.259%	10	554	-65.650%
2026-04-15	16.2000	16.2000	16.2000	16.2000	+16.883%	3	554	-62.469%
2026-04-10	13.8600	13.8600	13.8600	13.8600	+1.464%	1	554	-56.133%
2026-04-08	13.2000	15.8000	13.2000	13.6600	+19.825%	15	553	-55.490%
2026-04-07	11.4000	11.4000	11.4000	11.4000	-6.096%	1	562	-46.667%
2026-04-06	12.2500	12.2500	12.1400	12.1400	-2.254%	5	562	-49.918%
2026-03-27	13.0000	13.0000	12.4200	12.4200	-6.617%	4	566	-51.047%
2026-03-26	13.3000	13.3000	13.3000	13.3000	-10.858%	18	565	-54.286%
2026-03-25	15.0200	15.0200	14.5500	14.9200	+11.928%	6	581	-59.249%
2026-03-19	13.5500	13.5500	13.3300	13.3300	-23.610%	6	581	-54.389%
2026-03-11	17.5600	17.5600	17.4500	17.4500	-4.956%	120	579	-65.158%
2026-03-10	18.3600	18.3600	18.3600	18.3600	+19.298%	3	503	-66.885%
2026-03-09	15.3900	15.3900	15.3900	15.3900	+0.918%	1	503	-60.494%
2026-03-05	15.4700	15.4700	15.2500	15.2500	-8.901%	4	512	-60.131%
2026-03-04	16.4900	16.7500	16.4900	16.7400	-16.509%	5	509	-63.680%
2026-03-02	19.9800	20.0500	19.9800	20.0500	-18.029%	2	508	-69.676%
2026-02-25	24.4600	24.4600	24.4600	24.4600	-4.453%	1	506	-75.143%
2026-02-24	25.6000	25.6000	25.6000	25.6000	-4.868%	3	506	-76.250%
2026-02-23	26.9100	26.9100	26.9100	26.9100	+4.060%	1	506	-77.406%
2026-02-19	25.9000	25.9500	25.8200	25.8600	-7.643%	23	506	-76.489%
2026-02-17	28.0000	28.0000	28.0000	28.0000	+2.752%	3	499	-78.286%
2026-02-13	27.2500	27.2500	27.2500	27.2500	-7.470%	5	502	-77.688%
2026-02-12	29.7500	29.7500	29.4500	29.4500	-8.398%	112	502	-79.355%
2026-02-10	32.1000	32.1500	32.1000	32.1500	+9.877%	2	430	-81.089%
2026-02-06	29.2600	29.2600	29.2600	29.2600	-17.110%	1	430	-79.221%
2026-01-30	35.2300	35.3000	35.2300	35.3000	-8.312%	4	430	-82.776%
2026-01-28	38.5000	38.5000	38.5000	38.5000	+6.266%	1	434	-84.208%
2026-01-26	36.2300	36.2300	36.2300	36.2300	-8.162%	1	434	-83.218%
2026-01-22	38.8600	39.7400	38.8600	39.4500	+22.554%	25	434	-84.588%
2026-01-20	32.1900	32.1900	32.1900	32.1900	-0.954%	1	457	-81.112%
2026-01-16	32.6000	32.6000	32.5000	32.5000	-11.757%	27	448	-81.292%
2026-01-15	36.8300	36.8300	36.8300	36.8300	+2.877%	2	448	-83.492%
2026-01-14	35.7000	35.8000	35.7000	35.8000	+7.508%	106	450	-83.017%
2026-01-12	32.9200	33.4400	32.9200	33.3000	+33.200%	7	387	-81.742%
2026-01-08	25.0000	25.0000	25.0000	25.0000	+9.890%	5	393	-75.680%
2026-01-07	22.7500	22.7500	22.7500	22.7500	-14.921%	25	393	-73.275%
2026-01-02	25.0000	26.7400	25.0000	26.7400	+21.545%	11	398	-77.263%
2025-12-31	22.0000	22.0000	22.0000	22.0000	-2.048%	1	397	-72.364%
2025-12-30	22.9000	22.9000	22.3200	22.4600	+1.171%	5	397	-72.930%
2025-12-29	22.7300	22.7300	22.2000	22.2000	-11.905%	10	396	-72.613%
2025-12-26	25.4500	25.4500	25.2000	25.2000	+1.613%	7	397	-75.873%
2025-12-23	24.5000	24.8000	24.5000	24.8000	+1.515%	2	397	-75.484%
2025-12-22	24.4300	24.4300	24.4300	24.4300	+5.347%	1	396	-75.113%
2025-12-18	23.7500	23.7500	23.1900	23.1900	+0.826%	32	396	-73.782%
2025-12-17	23.0000	23.0000	23.0000	23.0000	-3.239%	2	394	-73.565%
2025-12-16	23.6000	23.8400	23.6000	23.7700	-6.417%	3	393	-74.422%
2025-12-15	25.1000	25.9000	25.1000	25.4000	-7.401%	3	391	-76.063%
2025-12-12	27.4300	27.4300	27.4300	27.4300	-2.799%	1	389	-77.834%
2025-12-11	28.2200	28.2200	28.2200	28.2200	-7.928%	1	388	-78.455%
2025-12-10	30.5800	30.6500	30.5700	30.6500	+8.419%	100	387	-80.163%
2025-12-09	28.2000	28.2700	28.2000	28.2700	-3.350%	2	369	-78.493%
2025-12-04	29.4000	29.4000	29.2500	29.2500	-2.662%	2	367	-79.214%
2025-12-03	30.0500	30.0500	30.0500	30.0500	-4.603%	1	366	-79.767%
2025-12-02	31.8500	31.8500	31.5000	31.5000	-5.405%	2	365	-80.698%
2025-12-01	33.3000	33.3000	33.3000	33.3000	+7.246%	5	364	-81.742%
2025-11-26	30.7500	31.0500	30.4500	31.0500	+1.837%	4	358	-80.419%
2025-11-25	30.4900	30.4900	30.4900	30.4900	+7.549%	1	358	-80.059%
2025-11-21	27.0000	28.3500	27.0000	28.3500	-7.262%	24	359	-78.554%
2025-11-18	31.0000	31.0000	30.5700	30.5700	-0.423%	2	359	-80.111%
2025-11-17	32.0600	32.0600	30.7000	30.7000	+5.571%	2	358	-80.195%
2025-11-14	30.5500	30.8000	28.0900	29.0800	-9.408%	17	357	-79.092%
2025-11-13	32.1000	32.1000	32.1000	32.1000	+2.229%	1	355	-81.059%
2025-11-12	29.7000	31.4000	29.7000	31.4000	-10.029%	12	354	-80.637%
2025-11-10	34.9400	34.9400	34.9000	34.9000	-0.570%	2	362	-82.579%
2025-11-07	35.5000	35.5000	33.6000	35.1000	+0.573%	107	362	-82.678%
2025-11-05	34.7400	35.2000	34.7400	34.9000	-13.721%	6	413	-82.579%
2025-10-31	40.4500	40.4500	40.4500	40.4500	-2.647%	2	413	-84.969%
2025-10-30	41.5500	41.5500	41.5500	41.5500	-6.102%	5	413	-85.367%
2025-10-29	44.2500	44.2500	44.2500	44.2500	+7.065%	1	413	-86.260%
2025-10-28	41.4200	41.4200	41.3300	41.3300	-4.307%	4	412	-85.289%
2025-10-27	43.1900	43.1900	43.1900	43.1900	+12.036%	1	411	-85.923%
2025-10-20	38.5500	38.5500	38.5500	38.5500	+10.776%	1	411	-84.228%
2025-10-13	35.1000	35.1500	34.7800	34.8000	+7.077%	190	410	-82.529%
2025-10-10	32.5000	32.5000	32.5000	32.5000	-13.218%	1	233	-81.292%
2025-10-09	37.9200	37.9200	37.4000	37.4500	-11.986%	201	233	-83.765%
2025-10-08	42.5500	42.5500	42.5500	42.5500	-13.604%	1	34	-85.711%
2025-10-02	47.9300	49.2500	47.9300	49.2500	+20.269%	19	33	-87.655%
2025-09-30	40.9500	40.9500	40.9500	40.9500	+5.541%	1	14	-85.153%
2025-09-24	38.8000	38.8000	38.8000	38.8000	+27.088%	2	13	-84.330%
2025-09-23	30.5300	30.5300	30.5300	30.5300	+3.316%	10	11	-80.085%
2025-09-16	29.5500	29.5500	29.5500	29.5500	0.000%	1	1	-79.425%