Dark

BABA20280121C230
BABA Jan 21 2028 230.00 Call (BABA280121C00230000)
option OPRA

EOD

Oct 1, 2026

3.35+6.349%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3500	3.3500	3.3500	3.3500	+6.349%	1	12,856	0.000%
2026-09-30	3.2000	3.2000	3.1500	3.1500	-5.970%	7	12,856	+6.349%
2026-09-28	3.4500	3.4500	3.3500	3.3500	-8.219%	3	12,856	0.000%
2026-09-25	3.6500	3.6500	3.6500	3.6500	-34.938%	1	12,856	-8.219%
2026-09-22	5.6100	5.6100	5.6100	5.6100	+16.875%	4	12,856	-40.285%
2026-09-21	4.6500	4.8000	4.6500	4.8000	+7.865%	11	12,852	-30.208%
2026-09-18	4.4500	4.4500	4.4500	4.4500	+23.611%	2	12,851	-24.719%
2026-09-17	3.5200	3.6000	3.5000	3.6000	0.000%	18	12,851	-6.944%
2026-09-14	3.6000	3.6000	3.6000	3.6000	-16.279%	1	12,851	-6.944%
2026-09-08	4.3000	4.3000	4.3000	4.3000	+2.381%	1	12,852	-22.093%
2026-09-02	4.2000	4.2000	4.2000	4.2000	-6.250%	1	12,851	-20.238%
2026-09-01	4.7000	4.7000	4.4800	4.4800	-10.757%	31	12,851	-25.223%
2026-08-31	5.1500	5.1500	5.0200	5.0200	-3.462%	2	12,853	-33.267%
2026-08-27	5.6000	6.1500	5.1000	5.2000	-15.858%	102	12,852	-35.577%
2026-08-26	6.1800	6.1800	6.1800	6.1800	+4.746%	1	12,851	-45.793%
2026-08-25	5.8800	5.9000	5.8800	5.9000	-1.667%	2	12,851	-43.220%
2026-08-21	6.5700	6.5700	6.0000	6.0000	-23.567%	3	12,849	-44.167%
2026-08-19	7.8500	7.8500	7.8500	7.8500	+20.769%	1	12,848	-57.325%
2026-08-13	6.5000	6.5000	6.5000	6.5000	-20.635%	5	12,849	-48.462%
2026-08-11	8.1900	8.1900	8.1900	8.1900	-10.000%	1	12,844	-59.096%
2026-08-10	9.0700	9.1500	9.0700	9.1000	+10.976%	205	12,844	-63.187%
2026-08-07	8.0000	8.2000	8.0000	8.2000	+2.244%	12	12,747	-59.146%
2026-08-06	8.0200	8.0200	8.0200	8.0200	-12.350%	5	12,747	-58.229%
2026-08-03	9.1500	9.1500	9.1500	9.1500	+30.714%	1	12,752	-63.388%
2026-07-21	7.0000	7.0000	7.0000	7.0000	-7.039%	1	12,752	-52.143%
2026-07-20	7.5300	7.5300	7.5300	7.5300	-0.265%	11	12,752	-55.511%
2026-07-15	7.1200	7.5500	7.1200	7.5500	+18.153%	2	12,752	-55.629%
2026-07-10	6.3900	6.3900	6.3900	6.3900	-6.715%	1	12,753	-47.574%
2026-07-09	6.8500	6.8500	6.8500	6.8500	+18.103%	1	12,753	-51.095%
2026-07-08	5.7500	5.8000	5.7500	5.8000	+55.914%	14	12,753	-42.241%
2026-07-06	3.7400	3.7700	3.7200	3.7200	0.000%	7	12,753	-9.946%
2026-07-02	3.7200	3.7200	3.7200	3.7200	-9.268%	3	12,750	-9.946%
2026-07-01	4.0500	4.1000	4.0500	4.1000	+16.147%	2	12,750	-18.293%
2026-06-26	3.4000	3.5300	3.2000	3.5300	+2.319%	52	12,750	-5.099%
2026-06-25	3.4500	3.4500	3.4500	3.4500	-27.824%	3	12,749	-2.899%
2026-06-22	4.9200	4.9200	4.3500	4.7800	-1.443%	9	12,752	-29.916%
2026-06-18	5.0500	5.0500	4.8500	4.8500	-8.835%	11	12,741	-30.928%
2026-06-16	5.3200	5.3200	5.3200	5.3200	-5.000%	1	12,741	-37.030%
2026-06-12	6.0600	6.0600	5.6000	5.6000	-3.945%	6	12,741	-40.179%
2026-06-11	5.9000	6.3200	5.8300	5.8300	-16.714%	5	12,740	-42.539%
2026-06-10	7.0000	7.0000	7.0000	7.0000	-9.910%	15	12,739	-52.143%
2026-06-08	7.7700	7.7700	7.7700	7.7700	-3.478%	1	12,739	-56.885%
2026-06-05	8.0500	8.0500	8.0500	8.0500	-12.879%	3	12,738	-58.385%
2026-06-04	9.2400	9.2400	9.2400	9.2400	+6.821%	2	12,738	-63.745%
2026-06-01	8.4000	8.6800	8.4000	8.6500	+5.231%	123	12,738	-61.272%
2026-05-29	8.2200	8.2200	8.2200	8.2200	-5.734%	2	12,853	-59.246%
2026-05-28	8.6000	8.7200	8.5900	8.7200	-11.919%	118	12,853	-61.583%
2026-05-26	9.9000	9.9000	9.9000	9.9000	+0.917%	1	12,780	-66.162%
2026-05-22	9.8100	9.8100	9.8100	9.8100	-1.900%	1	12,782	-65.851%
2026-05-21	9.7000	10.0000	9.7000	10.0000	-10.072%	4	12,785	-66.500%
2026-05-20	10.7500	11.1200	10.7500	11.1200	-4.549%	9	12,785	-69.874%
2026-05-19	11.4000	11.6500	11.4000	11.6500	+5.525%	130	12,814	-71.245%
2026-05-15	10.7000	11.1900	10.7000	11.0400	-19.475%	26	12,814	-69.656%
2026-05-14	14.2000	14.2000	13.5000	13.7100	-6.735%	10	12,797	-75.565%
2026-05-13	14.7000	14.7000	14.7000	14.7000	+29.515%	1	12,793	-77.211%
2026-05-12	11.9600	11.9600	11.3500	11.3500	-9.562%	3	12,793	-70.485%
2026-05-11	12.6300	12.6300	12.5500	12.5500	-5.639%	12	12,793	-73.307%
2026-05-06	13.2500	13.4000	13.2500	13.3000	+31.683%	63	12,781	-74.812%
2026-04-29	10.1000	10.1000	10.1000	10.1000	-6.221%	1	12,724	-66.832%
2026-04-27	11.0000	11.0000	10.7700	10.7700	-4.690%	11	12,725	-68.895%
2026-04-24	11.2900	11.3000	11.2900	11.3000	-0.877%	2	12,714	-70.354%
2026-04-23	11.4000	11.4000	11.4000	11.4000	-12.308%	1	12,715	-70.614%
2026-04-20	13.5900	13.5900	13.0000	13.0000	+1.167%	2	12,716	-74.231%
2026-04-16	12.8500	12.8500	12.8500	12.8500	+15.247%	1	12,716	-73.930%
2026-04-15	11.0000	12.0000	10.8500	11.1500	+6.190%	113	12,717	-69.955%
2026-04-14	10.5000	10.5000	10.5000	10.5000	+16.022%	11	12,700	-68.095%
2026-04-13	9.0500	9.0500	9.0500	9.0500	-1.630%	2	12,699	-62.983%
2026-04-08	9.3500	9.3500	9.2000	9.2000	+10.577%	37	12,699	-63.587%
2026-04-02	8.3200	8.3200	8.3200	8.3200	-2.917%	1	12,719	-59.736%
2026-03-27	8.5700	8.5700	8.5700	8.5700	-4.459%	1	12,719	-60.910%
2026-03-26	9.0000	9.0000	8.9700	8.9700	-13.750%	3	12,719	-62.653%
2026-03-25	10.4900	10.4900	10.4000	10.4000	+15.942%	2	12,721	-67.788%
2026-03-24	8.9700	8.9700	8.9700	8.9700	-3.027%	1	12,720	-62.653%
2026-03-23	9.2500	9.2500	9.2500	9.2500	-1.175%	2	12,720	-63.784%
2026-03-20	9.2600	9.3600	9.2600	9.3600	-20.678%	100	12,720	-64.209%
2026-03-18	11.8000	11.8000	11.8000	11.8000	-4.065%	1	12,820	-71.610%
2026-03-13	12.3000	12.3000	12.3000	12.3000	-2.844%	1	12,821	-72.764%
2026-03-12	12.6600	12.6600	12.6600	12.6600	-1.860%	3	12,821	-73.539%
2026-03-10	12.7500	13.4000	12.7500	12.9000	+20.674%	85	12,821	-74.031%
2026-03-09	10.7000	10.7000	10.6900	10.6900	-5.815%	4	12,793	-68.662%
2026-03-06	11.2500	11.3500	11.2500	11.3500	+2.715%	3	12,805	-70.485%
2026-03-05	11.9500	11.9500	10.6500	11.0500	-7.143%	8	12,805	-69.683%
2026-03-04	11.8400	11.9000	11.8400	11.9000	-3.955%	20	12,804	-71.849%
2026-03-03	12.5500	12.8000	12.3900	12.3900	-14.669%	29	12,793	-72.962%
2026-03-02	13.9600	14.5200	13.9500	14.5200	-4.536%	3	12,789	-76.928%
2026-02-27	15.5100	15.5100	15.1000	15.2100	-2.312%	25	12,787	-77.975%
2026-02-26	16.4000	16.4000	15.5500	15.5700	-15.610%	7	12,770	-78.484%
2026-02-23	18.4500	18.4500	18.4500	18.4500	-1.337%	1	12,766	-81.843%
2026-02-20	17.6700	19.1000	17.6700	18.7000	+1.630%	5	12,767	-82.086%
2026-02-19	18.7000	18.7000	18.4000	18.4000	-7.118%	3	12,764	-81.793%
2026-02-18	19.8000	20.0000	19.8000	19.8100	+3.446%	3	12,767	-83.089%
2026-02-13	20.2000	20.2000	19.1500	19.1500	-7.711%	2	12,764	-82.507%
2026-02-12	20.0000	20.7500	20.0000	20.7500	-10.095%	3	12,764	-83.855%
2026-02-11	23.1700	23.1700	23.0700	23.0800	+7.850%	16	12,761	-85.485%
2026-02-06	21.4000	21.4000	21.4000	21.4000	+4.238%	1	12,761	-84.346%
2026-02-04	20.5300	20.5300	20.5300	20.5300	-4.822%	1	12,761	-83.682%
2026-02-03	23.0700	23.1900	21.5700	21.5700	-13.651%	24	12,760	-84.469%
2026-02-02	25.1000	25.1200	24.9700	24.9800	-10.176%	27	12,739	-86.589%
2026-01-29	31.0000	31.0000	27.7800	27.8100	+2.506%	4	12,766	-87.954%
2026-01-26	27.1300	27.1300	27.1300	27.1300	-10.166%	1	12,767	-87.652%
2026-01-22	30.2000	30.2000	30.2000	30.2000	+21.042%	1	12,767	-88.907%
2026-01-21	24.9500	24.9500	24.9500	24.9500	+4.175%	1	12,768	-86.573%
2026-01-16	23.9500	23.9500	23.9500	23.9500	-10.467%	6	12,770	-86.013%
2026-01-15	26.5000	27.3700	26.5000	26.7500	+0.225%	7	12,770	-87.477%
2026-01-14	26.6900	26.6900	26.6900	26.6900	+9.385%	1	12,764	-87.448%
2026-01-13	24.4000	24.4000	24.4000	24.4000	-1.613%	1	12,765	-86.270%
2026-01-12	23.5000	24.8000	23.5000	24.8000	+41.714%	9	12,764	-86.492%
2026-01-08	17.5000	17.5000	17.5000	17.5000	+6.577%	1	12,763	-80.857%
2026-01-07	16.4200	16.4200	16.4200	16.4200	-10.761%	6	12,762	-79.598%
2026-01-06	18.4000	18.4000	18.4000	18.4000	-7.071%	10	12,768	-81.793%
2026-01-05	18.6000	19.9300	18.2500	19.8000	+7.609%	8	12,778	-83.081%
2026-01-02	18.4000	18.4000	18.4000	18.4000	+15.723%	1	12,784	-81.793%
2025-12-31	15.9000	15.9000	15.9000	15.9000	-1.548%	1	12,784	-78.931%
2025-12-30	16.9500	16.9500	16.1500	16.1500	-3.582%	5	12,784	-79.257%
2025-12-29	16.7500	16.7500	16.7500	16.7500	-5.899%	2	12,782	-80.000%
2025-12-24	17.8000	17.8000	17.8000	17.8000	+1.714%	8	12,772	-81.180%
2025-12-22	17.5000	17.5000	17.5000	17.5000	-0.568%	5	12,772	-80.857%
2025-12-19	17.6000	17.6000	17.6000	17.6000	+2.385%	1	12,772	-80.966%
2025-12-18	17.2000	17.2000	17.1900	17.1900	+3.554%	20	12,773	-80.512%
2025-12-17	16.8000	16.8000	16.6000	16.6000	-19.923%	2	12,753	-79.819%
2025-12-12	20.7000	21.0300	20.7000	20.7300	-3.312%	10	12,752	-83.840%
2025-12-11	21.5800	22.3800	21.4400	21.4400	-2.986%	26	12,742	-84.375%
2025-12-10	22.4500	22.4500	22.1000	22.1000	+5.894%	2	12,723	-84.842%
2025-12-09	20.8000	20.9300	20.8000	20.8700	-0.619%	11	12,723	-83.948%
2025-12-08	21.7000	21.7500	21.0000	21.0000	-3.002%	28	12,712	-84.048%
2025-12-05	21.7700	21.9000	21.6500	21.6500	-9.979%	16	12,714	-84.527%
2025-12-02	24.0500	24.0500	24.0500	24.0500	-7.250%	2	12,714	-86.071%
2025-12-01	25.9300	25.9300	25.9300	25.9300	+14.532%	2	12,714	-87.081%
2025-11-26	22.5000	23.0000	22.3000	22.6400	-0.832%	25	12,687	-85.203%
2025-11-25	22.8000	22.8300	22.8000	22.8300	-4.954%	2	12,687	-85.326%
2025-11-24	24.0200	24.0200	24.0200	24.0200	+19.741%	10	12,686	-86.053%
2025-11-21	20.0600	20.0600	20.0600	20.0600	-13.160%	10	12,676	-83.300%
2025-11-19	23.1000	23.1000	23.1000	23.1000	-3.750%	1	12,666	-85.498%
2025-11-17	24.0000	24.0000	24.0000	24.0000	+16.223%	1	12,667	-86.042%
2025-11-14	20.6500	21.0000	20.1000	20.6500	-14.137%	33	12,668	-83.777%
2025-11-13	24.7500	24.7500	24.0500	24.0500	+4.565%	5	12,669	-86.071%
2025-11-12	22.0000	23.0000	22.0000	23.0000	-7.445%	2	12,668	-85.435%
2025-11-11	26.0000	26.0000	24.8500	24.8500	-2.165%	3	12,666	-86.519%
2025-11-10	25.4000	25.4000	25.4000	25.4000	-0.392%	1	12,665	-86.811%
2025-11-07	24.6000	25.5000	24.6000	25.5000	-8.929%	6	12,664	-86.863%
2025-11-06	28.0000	28.0000	28.0000	28.0000	+9.804%	2	12,658	-88.036%
2025-11-04	26.2500	26.2500	25.5000	25.5000	-17.208%	5	12,656	-86.863%
2025-10-30	31.2000	31.2000	30.8000	30.8000	-4.020%	20	12,655	-89.123%
2025-10-29	33.0000	33.0000	32.0900	32.0900	+0.912%	2,501	12,635	-89.561%
2025-10-28	32.3100	32.3100	31.2500	31.8000	-3.636%	3	10,135	-89.465%
2025-10-27	33.0000	33.0000	33.0000	33.0000	+8.197%	1	10,132	-89.848%
2025-10-24	30.2500	30.5000	30.0000	30.5000	+9.123%	6	10,132	-89.016%
2025-10-22	27.9500	27.9500	27.9500	27.9500	+5.472%	1	10,132	-88.014%
2025-10-21	26.5000	26.5000	26.5000	26.5000	0.000%	1	10,131	-87.358%
2025-10-17	24.0000	26.5000	24.0000	26.5000	+9.053%	56	10,130	-87.358%
2025-10-14	23.0000	24.5000	23.0000	24.3000	-5.078%	5	10,125	-86.214%
2025-10-13	25.7600	26.3000	25.0000	25.6000	+19.850%	16	10,123	-86.914%
2025-10-10	26.7000	27.0000	21.3600	21.3600	-24.336%	96	10,108	-84.316%
2025-10-09	28.0000	28.3000	27.7000	28.2300	-18.528%	10,034	10,086	-88.133%
2025-10-06	34.5000	34.6500	34.5000	34.6500	-3.482%	2	61	-90.332%
2025-10-02	36.3500	36.3500	35.9000	35.9000	+18.443%	2	61	-90.669%
2025-10-01	30.3100	30.3100	30.3100	30.3100	+3.873%	1	61	-88.948%
2025-09-29	30.0000	30.0000	29.1800	29.1800	+12.231%	2	61	-88.520%
2025-09-26	26.8000	26.8000	26.0000	26.0000	-5.282%	70	61	-87.115%
2025-09-25	27.4500	27.4500	27.4500	27.4500	-4.688%	1	1	-87.796%
2025-09-24	28.8000	28.8000	28.8000	28.8000	0.000%	1	1	-88.368%