Dark

BABA20280121C210
BABA Jan 21 2028 210.00 Call (BABA280121C00210000)
option OPRA

EOD

Oct 1, 2026

4.35+1.163%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3500	4.3500	4.3500	4.3500	+1.163%	6	3,820	0.000%
2026-09-29	4.3000	4.3000	4.3000	4.3000	-8.316%	10	3,820	+1.163%
2026-09-28	4.6900	4.6900	4.6900	4.6900	-25.556%	1	3,820	-7.249%
2026-09-22	6.3000	6.3000	6.3000	6.3000	+40.000%	10	3,819	-30.952%
2026-09-17	4.5000	4.5000	4.5000	4.5000	-2.808%	4	3,819	-3.333%
2026-09-16	4.6300	4.6300	4.6300	4.6300	-6.085%	4	3,815	-6.048%
2026-09-15	4.9300	4.9300	4.9300	4.9300	-4.272%	1	3,819	-11.765%
2026-09-09	5.1500	5.1500	5.1500	5.1500	-6.193%	12	3,819	-15.534%
2026-09-02	5.4900	5.4900	5.4900	5.4900	-25.306%	4	3,819	-20.765%
2026-08-28	7.3500	7.3500	7.3500	7.3500	-3.289%	26	3,815	-40.816%
2026-08-26	7.6000	7.6000	7.6000	7.6000	+2.013%	26	3,815	-42.763%
2026-08-25	7.4500	7.4500	7.4500	7.4500	-1.974%	28	3,815	-41.611%
2026-08-21	7.6300	7.6300	7.6000	7.6000	-24.378%	21	3,815	-42.763%
2026-08-19	10.0500	10.0500	10.0500	10.0500	+21.084%	40	3,814	-56.716%
2026-08-13	8.6000	8.6000	8.3000	8.3000	-10.270%	21	3,814	-47.590%
2026-08-12	9.2500	9.3000	9.1900	9.2500	-21.277%	34	3,815	-52.973%
2026-08-10	11.7500	11.7500	11.7500	11.7500	+14.634%	3	3,816	-62.979%
2026-08-07	10.2500	10.2500	10.2500	10.2500	-8.072%	750	3,816	-57.561%
2026-08-04	11.1000	11.3000	11.1000	11.1500	+1.641%	87	3,816	-60.987%
2026-08-03	11.2500	11.2500	10.9700	10.9700	+19.891%	16	3,834	-60.346%
2026-07-31	9.1500	9.1500	9.1500	9.1500	+14.375%	33	3,849	-52.459%
2026-07-29	8.0000	8.0000	8.0000	8.0000	+11.111%	14	3,882	-45.625%
2026-07-24	7.3000	7.3000	7.2000	7.2000	-5.263%	35	3,882	-39.583%
2026-07-23	7.8500	7.8500	7.6000	7.6000	-12.139%	16	3,897	-42.763%
2026-07-21	8.6500	8.6500	8.6500	8.6500	-10.917%	17	3,881	-49.711%
2026-07-20	9.6500	9.7100	9.6500	9.7100	+34.116%	51	3,881	-55.201%
2026-07-14	7.4100	7.4100	7.2400	7.2400	-2.162%	247	3,881	-39.917%
2026-07-09	7.4000	7.4000	7.4000	7.4000	+2.069%	50	3,881	-41.216%
2026-07-08	7.1500	7.2500	7.1500	7.2500	+68.605%	177	3,931	-40.000%
2026-06-26	4.3000	4.3000	4.3000	4.3000	-3.803%	2	4,081	+1.163%
2026-06-25	4.4000	4.4700	4.4000	4.4700	-17.375%	16	4,081	-2.685%
2026-06-23	5.3500	5.5200	5.3500	5.4100	-7.679%	350	4,081	-19.593%
2026-06-22	5.8600	5.8600	5.8600	5.8600	-8.438%	20	3,959	-25.768%
2026-06-17	6.8000	6.8000	6.4000	6.4000	-5.045%	504	3,959	-32.031%
2026-06-16	6.7400	6.7400	6.7400	6.7400	-10.491%	12	3,463	-35.460%
2026-06-12	7.5300	7.5300	7.5300	7.5300	+2.033%	3	3,463	-42.231%
2026-06-11	7.7900	8.0000	7.2700	7.3800	-9.559%	44	3,466	-41.057%
2026-06-10	8.1600	8.1600	8.1600	8.1600	-17.990%	1	3,425	-46.691%
2026-06-05	9.9500	9.9500	9.9500	9.9500	-12.948%	1	3,426	-56.281%
2026-06-04	11.4300	11.4300	11.4300	11.4300	-13.278%	4	3,427	-61.942%
2026-06-02	13.1600	13.1800	13.1600	13.1800	+23.756%	31	3,423	-66.995%
2026-06-01	10.6500	10.6500	10.6500	10.6500	-0.930%	1	3,393	-59.155%
2026-05-29	10.1000	10.7500	10.0000	10.7500	0.000%	12	3,392	-59.535%
2026-05-28	10.7500	10.7500	10.7500	10.7500	-5.119%	27	3,392	-59.535%
2026-05-27	11.3300	11.3300	11.3300	11.3300	-13.840%	2	3,419	-61.606%
2026-05-15	13.3500	13.5000	13.1000	13.1500	-20.061%	73	3,420	-66.920%
2026-05-14	16.4500	16.4500	16.3300	16.4500	-10.207%	40	3,364	-73.556%
2026-05-13	18.3200	18.3200	18.3200	18.3200	+30.857%	1	3,328	-76.255%
2026-05-12	14.0000	14.0000	14.0000	14.0000	-15.049%	1	3,328	-68.929%
2026-05-07	17.0000	17.0000	16.4800	16.4800	+1.980%	8	3,328	-73.604%
2026-05-06	16.1600	16.1600	16.1600	16.1600	+26.250%	1,500	3,327	-73.082%
2026-04-30	12.8000	12.8000	12.8000	12.8000	-12.449%	5	1,827	-66.016%
2026-04-22	14.6200	14.6200	14.6200	14.6200	+16.960%	5	1,822	-70.246%
2026-04-10	12.5000	12.5000	12.5000	12.5000	+12.613%	1	1,822	-65.200%
2026-04-08	11.5000	11.5000	11.0500	11.1000	+9.145%	144	1,823	-60.811%
2026-04-06	10.1700	10.1700	10.1700	10.1700	-7.123%	2	1,729	-57.227%
2026-04-01	11.2200	11.2200	10.8500	10.9500	+2.336%	4	1,728	-60.274%
2026-03-27	10.7200	10.7200	10.7000	10.7000	-4.464%	3	1,728	-59.346%
2026-03-20	11.6500	11.6500	11.2000	11.2000	-20.000%	152	1,727	-61.161%
2026-03-18	14.0000	14.0000	14.0000	14.0000	-6.667%	1	1,613	-68.929%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-6.425%	1	1,613	-71.000%
2026-03-10	16.0300	16.0300	16.0300	16.0300	+21.439%	1	1,613	-72.863%
2026-03-09	13.2000	13.2000	13.2000	13.2000	-1.124%	50	1,613	-67.045%
2026-03-06	13.3900	13.3900	13.3500	13.3500	-6.184%	4	1,613	-67.416%
2026-03-04	14.5200	14.5200	14.2300	14.2300	-7.115%	52	1,617	-69.431%
2026-03-03	17.7900	17.7900	14.9500	15.3200	-12.257%	9	1,619	-71.606%
2026-03-02	15.4600	17.5000	15.4600	17.4600	-5.366%	13	1,623	-75.086%
2026-02-27	18.4500	18.4500	18.2500	18.4500	-5.627%	100	1,620	-76.423%
2026-02-26	20.1800	20.1800	19.0000	19.5500	-15.733%	81	1,526	-77.749%
2026-02-13	23.2000	23.2000	23.2000	23.2000	-14.010%	5	1,495	-81.250%
2026-02-11	27.1000	27.2600	26.9800	26.9800	-0.991%	4	1,495	-83.877%
2026-02-09	27.2500	27.2500	27.2500	27.2500	+2.830%	1	1,491	-84.037%
2026-02-06	26.5000	26.5000	26.5000	26.5000	+7.418%	5	1,490	-83.585%
2026-02-04	24.6700	24.6700	24.6700	24.6700	-7.603%	1	1,495	-82.367%
2026-02-03	26.7000	26.7000	26.7000	26.7000	-8.342%	1	1,494	-83.708%
2026-02-02	29.1300	29.1300	29.1300	29.1300	-9.450%	1	1,495	-85.067%
2026-01-30	32.1700	32.1700	32.1700	32.1700	-4.681%	1	1,496	-86.478%
2026-01-28	33.7500	33.7500	33.7500	33.7500	+3.528%	102	1,496	-87.111%
2026-01-23	31.9000	32.6000	31.9000	32.6000	-7.123%	2	1,486	-86.656%
2026-01-22	36.8500	36.8500	35.0000	35.1000	+25.852%	11	1,486	-87.607%
2026-01-20	27.6200	27.8900	27.6200	27.8900	-12.844%	2	1,486	-84.403%
2026-01-15	32.0000	32.0000	32.0000	32.0000	+10.727%	1	1,484	-86.406%
2026-01-13	31.0700	31.0700	28.9000	28.9000	+1.120%	5	1,483	-84.948%
2026-01-12	28.0000	29.1200	28.0000	28.5800	+30.502%	16	1,485	-84.780%
2026-01-09	21.1000	21.9000	21.1000	21.9000	-0.590%	24	1,485	-80.137%
2026-01-08	22.0300	22.0300	22.0300	22.0300	+11.263%	1	1,501	-80.254%
2026-01-07	19.8000	19.8000	19.8000	19.8000	-16.632%	1	1,500	-78.030%
2026-01-05	23.7500	23.7500	23.7500	23.7500	+3.486%	1	1,500	-81.684%
2026-01-02	23.0000	23.0000	22.9500	22.9500	+17.512%	2	1,500	-81.046%
2025-12-29	19.5300	19.5300	19.5300	19.5300	-10.331%	5	1,500	-77.727%
2025-12-26	21.7800	21.7800	21.7800	21.7800	+4.812%	50	1,500	-80.028%
2025-12-23	20.7800	20.7800	20.7800	20.7800	+6.020%	1	1,500	-79.066%
2025-12-17	20.6000	20.6000	19.6000	19.6000	-3.591%	15	1,499	-77.806%
2025-12-16	20.7100	20.7100	20.3300	20.3300	-6.097%	2	1,499	-78.603%
2025-12-15	21.6500	21.6500	21.6500	21.6500	-12.666%	10	1,500	-79.908%
2025-12-11	24.7900	24.7900	24.7900	24.7900	-2.670%	50	1,500	-82.453%
2025-12-05	25.4700	25.4700	25.4700	25.4700	-6.119%	10	1,500	-82.921%
2025-12-03	27.1300	27.1300	27.1300	27.1300	-1.094%	1	1,500	-83.966%
2025-11-28	27.3500	27.4300	27.3500	27.4300	+7.148%	2	1,499	-84.141%
2025-11-26	27.7400	27.7400	25.6000	25.6000	-8.571%	6	1,498	-83.008%
2025-11-24	28.0600	28.3400	27.9000	28.0000	+21.739%	27	1,498	-84.464%
2025-11-21	22.7600	23.0000	22.5000	23.0000	-10.156%	110	1,476	-81.087%
2025-11-20	26.3800	26.3800	25.5500	25.6000	-8.734%	11	1,536	-83.008%
2025-11-17	28.2100	28.2100	28.0500	28.0500	+12.605%	2	1,536	-84.492%
2025-11-14	28.0000	28.7500	24.9100	24.9100	-6.000%	24	1,536	-82.537%
2025-11-12	27.5500	27.5500	26.0000	26.5000	-5.357%	52	1,484	-83.585%
2025-11-11	29.5500	29.5500	28.0000	28.0000	-3.747%	11	1,484	-84.464%
2025-11-07	29.0900	29.0900	29.0900	29.0900	-8.464%	50	1,473	-85.046%
2025-11-06	31.7800	31.7800	31.7800	31.7800	+3.856%	2	1,473	-86.312%
2025-11-05	31.0000	31.0000	30.6000	30.6000	+1.493%	3	1,473	-85.784%
2025-11-04	30.1500	30.1500	30.1500	30.1500	-10.401%	1	1,471	-85.572%
2025-10-31	33.2800	33.6500	33.2800	33.6500	-7.808%	21	1,471	-87.073%
2025-10-30	36.5000	36.5000	36.5000	36.5000	-3.311%	1	1,463	-88.082%
2025-10-28	37.7500	37.7500	37.7500	37.7500	-0.919%	191	1,463	-88.477%
2025-10-27	38.3500	38.3500	38.0500	38.1000	+5.833%	480	792	-88.583%
2025-10-24	35.0800	36.0000	35.0800	36.0000	+7.463%	23	792	-87.917%
2025-10-23	32.6000	34.0000	32.6000	33.5000	+11.481%	122	769	-87.015%
2025-10-22	30.0500	30.0500	30.0500	30.0500	-5.947%	10	648	-85.524%
2025-10-17	29.1200	31.9500	29.1200	31.9500	+5.411%	5	638	-86.385%
2025-10-15	30.1600	30.3100	30.1600	30.3100	-6.451%	2	635	-85.648%
2025-10-13	32.4000	32.4000	32.4000	32.4000	+25.145%	1	635	-86.574%
2025-10-10	26.2600	26.6400	25.8900	25.8900	-20.704%	8	634	-83.198%
2025-10-09	35.0000	35.0000	32.6500	32.6500	-14.079%	607	629	-86.677%
2025-10-07	40.0000	40.0000	38.0000	38.0000	-9.588%	20	34	-88.553%
2025-10-03	41.4500	42.0300	41.4500	42.0300	+0.071%	21	34	-89.650%
2025-10-02	43.2400	43.2400	42.0000	42.0000	+28.440%	8	14	-89.643%
2025-09-25	32.7000	32.7000	32.7000	32.7000	-6.331%	5	7	-86.697%
2025-09-24	34.9100	34.9100	34.9100	34.9100	0.000%	2	2	-87.539%