Dark

BABA20280121C220
BABA Jan 21 2028 220.00 Call (BABA280121C00220000)
option OPRA

EOD

Sep 25, 2026

4.30-3.371%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.3000	4.3000	4.3000	4.3000	-3.371%	2	1,189	0.000%
2026-09-23	4.4700	4.4700	4.4500	4.4500	-16.822%	2	1,189	-3.371%
2026-09-21	5.4000	5.4000	5.3500	5.3500	+6.362%	7	1,190	-19.626%
2026-09-18	5.0300	5.0300	5.0300	5.0300	+15.632%	1	1,195	-14.513%
2026-09-16	4.1500	4.3500	4.0000	4.3500	+0.694%	3	1,194	-1.149%
2026-09-15	4.3000	4.3200	4.3000	4.3200	0.000%	4	1,195	-0.463%
2026-09-11	4.4700	4.4700	4.3200	4.3200	-0.690%	11	1,197	-0.463%
2026-09-10	4.3500	4.3500	4.3500	4.3500	-14.706%	100	1,198	-1.149%
2026-09-08	5.1000	5.1000	5.1000	5.1000	-1.923%	100	1,294	-15.686%
2026-09-04	5.2000	5.2000	5.2000	5.2000	+6.776%	1	1,193	-17.308%
2026-09-03	4.7500	4.8700	4.7500	4.8700	-4.510%	10	1,193	-11.704%
2026-09-02	5.0000	5.1000	5.0000	5.1000	-13.851%	9	1,193	-15.686%
2026-08-31	5.9200	5.9200	5.9200	5.9200	0.000%	2	1,197	-27.365%
2026-08-27	5.8600	5.9200	5.8600	5.9200	-13.577%	8	1,197	-27.365%
2026-08-26	6.8500	6.8500	6.8500	6.8500	+0.735%	1	1,197	-37.226%
2026-08-24	6.8000	6.8000	6.8000	6.8000	+0.741%	7	1,198	-36.765%
2026-08-21	7.1000	7.1000	6.7500	6.7500	-12.903%	2	1,198	-36.296%
2026-08-14	7.7500	7.7500	7.7500	7.7500	+1.307%	1	1,199	-44.516%
2026-08-13	7.6500	7.6500	7.6500	7.6500	-16.026%	2	1,198	-43.791%
2026-08-11	9.1600	9.1600	9.1100	9.1100	+0.663%	7	1,200	-52.799%
2026-08-06	9.0500	9.0500	9.0500	9.0500	-11.707%	10	1,193	-52.486%
2026-08-05	10.2500	10.2500	10.2500	10.2500	+2.193%	10	1,193	-58.049%
2026-08-04	10.1000	10.1000	10.0300	10.0300	+7.849%	11	1,183	-57.129%
2026-08-03	9.3300	10.0000	9.3000	9.3000	+11.645%	8	1,182	-53.763%
2026-07-31	8.3300	8.3300	8.3300	8.3300	+29.147%	1	1,176	-48.379%
2026-07-29	6.4500	6.4500	6.4500	6.4500	-22.754%	1	1,176	-33.333%
2026-07-20	8.3500	8.3500	8.3500	8.3500	+5.429%	1	1,176	-48.503%
2026-07-15	7.9200	7.9200	7.9200	7.9200	+15.620%	10	1,175	-45.707%
2026-07-13	6.8500	6.8500	6.8500	6.8500	+7.367%	1	1,185	-37.226%
2026-07-09	6.3800	6.3800	6.3800	6.3800	-1.543%	2	1,184	-32.602%
2026-07-08	6.4800	6.4800	6.4800	6.4800	+56.145%	20	1,182	-33.642%
2026-07-06	4.1500	4.1500	4.1500	4.1500	+2.469%	20	1,202	+3.614%
2026-07-02	4.0500	4.0500	4.0500	4.0500	-2.174%	20	1,202	+6.173%
2026-06-30	3.7500	4.1600	3.7500	4.1400	+0.485%	35	1,202	+3.865%
2026-06-29	4.1200	4.1200	4.1200	4.1200	-8.444%	1	1,167	+4.369%
2026-06-24	4.5000	4.5000	4.5000	4.5000	-7.598%	1	1,168	-4.444%
2026-06-23	5.3000	5.3000	4.7000	4.8700	-5.985%	12	1,169	-11.704%
2026-06-22	5.2500	5.2500	5.1800	5.1800	-6.667%	21	1,171	-16.988%
2026-06-18	5.4200	5.5500	5.4200	5.5500	-10.484%	27	1,174	-22.523%
2026-06-16	6.2000	6.2000	6.2000	6.2000	-10.405%	1	1,174	-30.645%
2026-06-15	6.9500	7.0500	6.9200	6.9200	+6.462%	26	1,174	-37.861%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-11.685%	1	1,199	-33.846%
2026-06-10	7.3600	7.3600	7.3600	7.3600	-6.717%	1	1,198	-41.576%
2026-06-09	7.8900	7.8900	7.8900	7.8900	-14.239%	1	1,199	-45.501%
2026-06-05	9.1500	9.2000	9.1500	9.2000	-10.680%	26	1,200	-53.261%
2026-06-04	10.3000	10.3000	10.3000	10.3000	-14.167%	3	1,174	-58.252%
2026-06-02	11.4900	12.0000	11.4900	12.0000	+24.095%	2	1,174	-64.167%
2026-06-01	9.5200	9.6700	9.5200	9.6700	+7.924%	2	1,174	-55.533%
2026-05-29	9.2300	9.2300	8.9600	8.9600	-7.438%	2	1,176	-52.009%
2026-05-28	9.6800	9.6800	9.6800	9.6800	-12.793%	1	1,175	-55.579%
2026-05-22	10.4900	11.1000	10.4900	11.1000	-6.250%	26	1,150	-61.261%
2026-05-15	12.0000	12.2600	11.8400	11.8400	-20.269%	69	1,150	-63.682%
2026-05-14	15.5000	15.5000	14.8500	14.8500	+13.359%	32	1,151	-71.044%
2026-05-13	13.1000	13.1000	13.1000	13.1000	-0.758%	2	1,156	-67.176%
2026-05-11	13.6000	13.6000	13.2000	13.2000	-13.043%	2	1,156	-67.424%
2026-05-07	15.1800	15.1800	15.1800	15.1800	+10.803%	8	1,158	-71.673%
2026-04-21	13.7000	13.7000	13.7000	13.7000	-8.667%	1	1,164	-68.613%
2026-04-16	14.2000	15.0000	14.2000	15.0000	+28.755%	2	1,164	-71.333%
2026-04-14	11.4700	11.6500	11.4700	11.6500	+7.077%	2	1,163	-63.090%
2026-04-13	10.8700	10.8800	10.8700	10.8800	-4.056%	2	1,161	-60.478%
2026-04-10	11.3400	11.3400	11.3400	11.3400	+5.000%	1	1,163	-62.081%
2026-04-09	10.8000	10.8000	10.8000	10.8000	+9.645%	1	1,163	-60.185%
2026-04-01	9.7000	9.8500	9.7000	9.8500	+6.486%	701	1,162	-56.345%
2026-03-30	9.2500	9.2500	9.2500	9.2500	-3.344%	10	465	-53.514%
2026-03-27	9.7200	9.7200	9.5700	9.5700	-5.248%	4	475	-55.068%
2026-03-26	10.1000	10.1000	10.1000	10.1000	-11.867%	8	475	-57.426%
2026-03-25	11.4500	11.4600	11.4500	11.4600	+15.176%	2	478	-62.478%
2026-03-24	9.9500	9.9500	9.9500	9.9500	+0.201%	1	477	-56.784%
2026-03-20	10.2500	10.2500	9.7000	9.9300	-4.611%	163	477	-56.697%
2026-03-19	10.0000	10.6300	10.0000	10.4100	-19.923%	9	343	-58.694%
2026-03-18	13.9000	13.9000	13.0000	13.0000	-4.059%	3	340	-66.923%
2026-03-13	13.5500	13.5500	13.5500	13.5500	-7.192%	1	340	-68.266%
2026-03-10	14.1300	14.6500	14.1300	14.6000	+18.893%	38	340	-70.548%
2026-03-09	12.2800	12.2800	12.2800	12.2800	-1.760%	1	309	-64.984%
2026-03-06	12.5000	12.5000	12.5000	12.5000	+2.881%	1	309	-65.600%
2026-03-05	12.2500	12.2500	12.1500	12.1500	-7.534%	2	308	-64.609%
2026-03-04	12.9000	13.1400	12.9000	13.1400	-4.088%	2	306	-67.275%
2026-03-03	14.3500	14.3500	13.7000	13.7000	-13.836%	5	306	-68.613%
2026-03-02	13.9500	15.9000	13.9500	15.9000	-5.806%	15	306	-72.956%
2026-02-27	16.9300	17.4500	16.8800	16.8800	-4.525%	7	303	-74.526%
2026-02-26	18.0000	18.0000	17.6800	17.6800	-14.175%	10	300	-75.679%
2026-02-23	20.6000	20.6000	20.6000	20.6000	-1.152%	5	293	-79.126%
2026-02-20	20.8400	20.8400	20.8400	20.8400	-4.052%	1	298	-79.367%
2026-02-13	21.7200	21.7200	21.7200	21.7200	-3.036%	1	296	-80.203%
2026-02-12	22.4000	22.4000	22.4000	22.4000	-9.677%	3	296	-80.804%
2026-02-11	24.5400	24.8000	23.8000	24.8000	-5.054%	10	296	-82.661%
2026-02-10	26.0000	26.1200	25.6000	26.1200	+19.269%	6	302	-83.538%
2026-02-05	22.4500	22.4500	21.8600	21.9000	+0.091%	3	297	-80.365%
2026-02-04	23.2800	23.5900	21.6000	21.8800	-8.833%	38	296	-80.347%
2026-02-03	25.0000	25.0000	23.7500	24.0000	-17.611%	11	287	-82.083%
2026-01-30	29.1300	29.1300	29.1300	29.1300	-4.897%	2	296	-85.239%
2026-01-23	30.6300	30.6300	30.6300	30.6300	-7.880%	1	296	-85.961%
2026-01-22	33.2500	33.2500	33.2500	33.2500	+27.639%	1	295	-87.068%
2026-01-16	26.0000	26.2400	26.0000	26.0500	-12.023%	17	307	-83.493%
2026-01-15	29.6100	29.6100	29.6100	29.6100	+1.196%	4	307	-85.478%
2026-01-14	29.2600	29.2600	29.2600	29.2600	+11.297%	15	305	-85.304%
2026-01-12	26.6400	26.6400	26.2900	26.2900	+38.368%	3	297	-83.644%
2026-01-09	19.0000	19.0000	19.0000	19.0000	-5.941%	1	297	-77.368%
2026-01-08	20.6100	20.6100	20.2000	20.2000	+0.548%	4	296	-78.713%
2026-01-06	21.2500	21.2500	20.0900	20.0900	+0.450%	2	293	-78.596%
2026-01-02	20.0000	20.0000	20.0000	20.0000	+13.314%	4	292	-78.500%
2025-12-30	17.6500	17.6500	17.6500	17.6500	-2.755%	1	292	-75.637%
2025-12-29	17.7400	18.1500	17.7400	18.1500	-9.114%	3	291	-76.309%
2025-12-26	19.9700	19.9700	19.9700	19.9700	+6.963%	1	291	-78.468%
2025-12-18	18.6700	18.6700	18.6700	18.6700	-8.480%	1	291	-76.968%
2025-12-15	20.4000	20.4000	20.4000	20.4000	-6.422%	1	290	-78.922%
2025-12-12	21.8000	21.8000	21.8000	21.8000	-5.217%	47	291	-80.275%
2025-12-11	23.1000	23.1000	22.5000	23.0000	-3.766%	9	255	-81.304%
2025-12-04	23.9000	23.9000	23.9000	23.9000	-4.438%	1	249	-82.008%
2025-11-24	25.0100	25.0100	25.0100	25.0100	+1.337%	1	249	-82.807%
2025-11-18	24.6800	24.6800	24.6800	24.6800	+9.689%	1	249	-82.577%
2025-11-14	26.3200	27.2000	22.5000	22.5000	-11.765%	13	248	-80.889%
2025-11-13	25.5000	25.5000	25.5000	25.5000	+2.947%	2	258	-83.137%
2025-11-12	24.7700	24.7700	24.7700	24.7700	-3.992%	1	260	-82.640%
2025-11-11	27.2000	27.2000	25.8000	25.8000	-6.522%	3	260	-83.333%
2025-11-10	27.6000	27.6000	27.6000	27.6000	-3.497%	1	262	-84.420%
2025-11-06	28.6000	28.6000	28.6000	28.6000	+1.779%	2	262	-84.965%
2025-11-04	28.1000	28.1000	28.1000	28.1000	-12.188%	1	262	-84.698%
2025-10-31	32.0000	32.0000	32.0000	32.0000	-3.382%	5	263	-86.563%
2025-10-30	34.0000	34.0000	33.1200	33.1200	-5.909%	5	258	-87.017%
2025-10-27	35.2000	35.2000	35.2000	35.2000	+7.415%	2	253	-87.784%
2025-10-24	33.7000	33.7000	32.7700	32.7700	+9.052%	2	253	-86.878%
2025-10-23	30.0500	30.0500	30.0500	30.0500	+1.864%	1	252	-85.691%
2025-10-22	29.5000	29.5000	29.5000	29.5000	0.000%	2	253	-85.424%
2025-10-21	29.5000	29.5000	29.5000	29.5000	+8.257%	1	253	-85.424%
2025-10-17	27.2500	27.2500	27.2500	27.2500	+20.309%	20	253	-84.220%
2025-10-10	27.5000	27.5000	22.6500	22.6500	-24.876%	19	253	-81.015%
2025-10-09	30.1600	30.2000	30.1500	30.1500	-10.321%	115	249	-85.738%
2025-10-08	33.6300	33.6300	33.6200	33.6200	-2.551%	2	135	-87.210%
2025-10-07	34.5000	34.5000	34.5000	34.5000	-8.245%	1	135	-87.536%
2025-10-03	38.0500	38.0500	37.6000	37.6000	-3.590%	7	135	-88.564%
2025-10-02	36.0000	39.0000	36.0000	39.0000	+23.028%	3	134	-88.974%
2025-09-30	32.5000	32.5000	31.7000	31.7000	-2.462%	102	131	-86.435%
2025-09-29	33.0000	33.0000	32.5000	32.5000	+7.438%	30	48	-86.769%
2025-09-25	29.5800	30.2500	29.5800	30.2500	-2.419%	11	20	-85.785%
2025-09-24	31.8000	32.8000	31.0000	31.0000	+25.253%	12	10	-86.129%
2025-09-23	24.7500	24.7500	24.7500	24.7500	0.000%	1	0	-82.626%