Dark

BABA20280121C240
BABA Jan 21 2028 240.00 Call (BABA280121C00240000)
option OPRA

EOD

Sep 30, 2026

2.85-1.724%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.8500	2.8500	2.8500	2.8500	-1.724%	5	470	0.000%
2026-09-29	2.9000	2.9000	2.9000	2.9000	-6.452%	11	475	-1.724%
2026-09-28	3.1000	3.1000	3.1000	3.1000	-10.145%	30	464	-8.065%
2026-09-23	3.4500	3.5100	3.4500	3.4500	-20.690%	12	434	-17.391%
2026-09-22	5.0000	5.0000	4.3500	4.3500	+4.819%	2	442	-34.483%
2026-09-21	4.1000	4.1500	4.1000	4.1500	+2.469%	11	440	-31.325%
2026-09-18	4.0000	4.0500	4.0000	4.0500	+26.563%	10	435	-29.630%
2026-09-14	3.2500	3.2500	3.2000	3.2000	-8.571%	9	430	-10.938%
2026-09-09	3.5000	3.5000	3.5000	3.5000	-11.392%	1	421	-18.571%
2026-09-08	3.9000	3.9500	3.9000	3.9500	-5.048%	6	421	-27.848%
2026-09-04	3.7300	4.1600	3.7300	4.1600	+1.463%	2	427	-31.490%
2026-09-03	3.8000	4.1000	3.8000	4.1000	+9.333%	8	427	-30.488%
2026-09-02	3.9000	3.9000	3.7500	3.7500	-10.926%	19	419	-24.000%
2026-09-01	4.2100	4.2100	4.2100	4.2100	-6.444%	1	400	-32.304%
2026-08-31	4.5000	4.5000	4.5000	4.5000	-14.286%	2	399	-36.667%
2026-08-25	5.2500	5.2500	5.2500	5.2500	-13.223%	1	399	-45.714%
2026-08-20	6.6000	6.6000	6.0500	6.0500	-18.243%	224	399	-52.893%
2026-08-07	7.4000	7.4000	7.4000	7.4000	-1.987%	44	238	-61.486%
2026-08-03	7.2500	8.3000	7.2500	7.5500	+14.394%	3	207	-62.252%
2026-07-31	6.2900	6.6000	6.2900	6.6000	+8.911%	3	207	-56.818%
2026-07-15	6.0600	6.0600	6.0600	6.0600	+13.271%	6	208	-52.970%
2026-07-09	5.3500	5.3500	5.3500	5.3500	+51.989%	1	214	-46.729%
2026-06-30	3.2500	3.5200	3.2500	3.5200	+11.746%	3	213	-19.034%
2026-06-25	3.2900	3.2900	3.1500	3.1500	-12.256%	2	211	-9.524%
2026-06-24	3.5900	3.5900	3.5900	3.5900	-9.114%	16	211	-20.613%
2026-06-23	3.9800	3.9800	3.9000	3.9500	-10.227%	4	211	-27.848%
2026-06-22	4.4000	4.4000	4.4000	4.4000	-8.333%	1	209	-35.227%
2026-06-16	4.8000	4.8000	4.8000	4.8000	-15.044%	1	209	-40.625%
2026-06-11	5.4100	5.7700	5.3000	5.6500	-7.377%	32	210	-49.558%
2026-06-10	6.1000	6.1000	6.1000	6.1000	-19.842%	20	206	-53.279%
2026-05-28	7.6600	7.6600	7.6100	7.6100	+1.467%	2	226	-62.549%
2026-05-26	7.5000	7.5000	7.5000	7.5000	-21.956%	2	226	-62.000%
2026-05-22	9.6100	9.6100	9.6100	9.6100	-11.101%	1	223	-70.343%
2026-05-19	10.8100	10.8100	10.8100	10.8100	+6.502%	1	223	-73.636%
2026-05-18	10.1500	10.1500	10.1500	10.1500	+2.525%	1	223	-71.921%
2026-05-15	9.8500	9.9000	9.6800	9.9000	-25.787%	35	223	-71.212%
2026-05-14	12.2200	13.3400	12.2200	13.3400	-4.578%	12	200	-78.636%
2026-05-13	10.9700	14.4500	10.9700	13.9800	+29.805%	9	197	-79.614%
2026-05-12	10.7700	10.7700	10.7700	10.7700	+1.032%	8	197	-73.538%
2026-05-06	10.6600	10.6600	10.6600	10.6600	+15.119%	3	197	-73.265%
2026-04-28	9.2600	9.2600	9.2600	9.2600	-1.279%	1	199	-69.222%
2026-04-23	9.6500	9.7500	9.3800	9.3800	-15.572%	10	199	-69.616%
2026-04-21	10.9500	11.1100	10.5000	11.1100	-6.639%	16	195	-74.347%
2026-04-20	11.9000	11.9000	11.9000	11.9000	-8.179%	3	195	-76.050%
2026-04-17	12.6700	12.9900	11.9700	12.9600	+8.908%	12	195	-78.009%
2026-04-16	11.0000	12.0000	11.0000	11.9000	+31.492%	19	186	-76.050%
2026-04-13	8.4500	9.0500	8.4500	9.0500	+4.503%	2	176	-68.508%
2026-04-09	8.6600	8.6600	8.6600	8.6600	+16.242%	1	176	-67.090%
2026-04-07	6.9000	7.4500	6.9000	7.4500	-14.954%	2	176	-61.745%
2026-03-23	8.7600	8.7600	8.7600	8.7600	+4.659%	1	176	-67.466%
2026-03-20	8.4100	8.5200	8.2500	8.3700	-3.460%	132	175	-65.950%
2026-03-19	8.6700	8.6700	8.6700	8.6700	-15.166%	1	116	-67.128%
2026-03-09	10.2200	10.2200	10.2200	10.2200	-0.195%	1	117	-72.114%
2026-03-05	10.2400	10.2400	10.2400	10.2400	-4.299%	1	118	-72.168%
2026-03-04	11.5000	11.5000	10.7000	10.7000	-5.727%	3	118	-73.364%
2026-03-03	11.3900	11.3900	11.3500	11.3500	-12.016%	13	116	-74.890%
2026-03-02	13.1000	13.1000	12.9000	12.9000	-3.371%	2	117	-77.907%
2026-02-27	14.5500	14.5500	13.3500	13.3500	-11.881%	3	117	-78.652%
2026-02-26	15.1500	15.1500	15.1500	15.1500	-9.118%	3	116	-81.188%
2026-02-25	16.6700	16.6700	16.6700	16.6700	-2.799%	3	116	-82.903%
2026-02-23	17.7500	17.7600	17.1500	17.1500	+4.765%	80	116	-83.382%
2026-02-20	16.3700	16.3700	16.3700	16.3700	-7.619%	2	50	-82.590%
2026-02-13	18.1000	18.1000	17.7200	17.7200	-5.038%	3	50	-83.916%
2026-02-12	18.6600	18.6600	18.6600	18.6600	+1.413%	1	50	-84.727%
2026-02-05	18.4000	18.4000	18.4000	18.4000	+0.656%	1	49	-84.511%
2026-02-04	19.7000	19.7000	18.1000	18.2800	-8.600%	33	50	-84.409%
2026-02-03	20.8900	20.8900	20.0000	20.0000	-24.585%	4	67	-85.750%
2026-01-28	26.5200	26.5200	26.5200	26.5200	+0.455%	1	66	-89.253%
2026-01-22	28.0000	29.2000	26.4000	26.4000	+16.044%	4	66	-89.205%
2026-01-21	22.7500	22.7500	22.7500	22.7500	-7.143%	1	65	-87.473%
2026-01-15	24.5000	24.5000	24.5000	24.5000	-0.810%	1	66	-88.367%
2026-01-14	24.4500	24.7000	24.4500	24.7000	+7.158%	3	65	-88.462%
2026-01-13	24.0000	24.0200	23.0500	23.0500	+1.856%	3	64	-87.636%
2026-01-12	22.0300	22.6300	21.9500	22.6300	+34.542%	26	62	-87.406%
2026-01-08	16.8200	16.8200	16.8200	16.8200	+11.243%	1	59	-83.056%
2026-01-07	15.1200	15.1200	15.1200	15.1200	-12.601%	2	58	-81.151%
2026-01-05	17.3000	17.3000	17.3000	17.3000	+3.904%	1	55	-83.526%
2026-01-02	16.6500	16.6500	16.6500	16.6500	+14.433%	5	55	-82.883%
2025-12-31	14.5500	14.5500	14.5500	14.5500	-3.000%	2	50	-80.412%
2025-12-30	15.0000	15.0000	15.0000	15.0000	-9.091%	2	50	-81.000%
2025-12-26	16.5000	16.5000	16.5000	16.5000	+9.635%	3	52	-82.727%
2025-12-17	15.0500	15.0500	15.0500	15.0500	-2.903%	1	52	-81.063%
2025-12-16	15.5000	15.5000	15.5000	15.5000	-30.865%	1	51	-81.613%
2025-12-02	22.4200	22.4200	22.4200	22.4200	-4.717%	1	50	-87.288%
2025-12-01	23.5300	23.5300	23.5300	23.5300	+10.469%	1	50	-87.888%
2025-11-28	21.9200	21.9200	21.3000	21.3000	-4.270%	6	50	-86.620%
2025-11-19	21.0500	22.2500	21.0500	22.2500	+14.396%	3	50	-87.191%
2025-11-14	21.7200	22.7800	19.0000	19.4500	-25.763%	12	51	-85.347%
2025-10-31	26.2000	26.2000	26.2000	26.2000	-13.531%	5	51	-89.122%
2025-10-27	29.4500	30.6500	29.4500	30.3000	+14.124%	16	37	-90.594%
2025-10-23	26.5500	26.5500	26.5500	26.5500	+8.589%	2	37	-89.266%
2025-10-22	24.4500	24.4500	24.4500	24.4500	+1.117%	3	37	-88.344%
2025-10-17	24.1800	24.1800	24.1800	24.1800	+13.255%	1	35	-88.213%
2025-10-14	21.3500	21.3500	21.3500	21.3500	+3.140%	1	34	-86.651%
2025-10-10	24.0000	24.4200	20.7000	20.7000	-18.536%	9	34	-86.232%
2025-10-09	25.9500	26.4100	25.4100	25.4100	-10.685%	12	41	-88.784%
2025-10-08	28.4500	28.4500	28.4500	28.4500	-9.250%	1	31	-89.982%
2025-10-06	31.3500	31.3500	31.3500	31.3500	-2.031%	2	31	-90.909%
2025-10-03	32.0700	32.2500	32.0000	32.0000	-4.306%	3	33	-91.094%
2025-10-02	33.4400	33.4400	33.4400	33.4400	+26.955%	6	32	-91.477%
2025-09-29	26.3400	26.3400	26.3400	26.3400	+9.295%	1	26	-89.180%
2025-09-26	24.1000	24.1000	24.1000	24.1000	-2.033%	6	25	-88.174%
2025-09-25	24.5800	24.6000	24.5800	24.6000	-10.055%	10	19	-88.415%
2025-09-24	27.1000	27.4600	27.1000	27.3500	0.000%	9	9	-89.580%