Dark

BABA20280121C250
BABA Jan 21 2028 250.00 Call (BABA280121C00250000)
option OPRA

EOD

Jul 30, 2026

4.93-2.953%(-0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.9300	4.9300	4.9300	4.9300	-2.953%	10	3,857	0.000%
2026-07-29	5.0800	5.0800	5.0800	5.0800	+1.600%	2	3,847	-2.953%
2026-07-28	5.0500	5.0500	5.0000	5.0000	-1.961%	2	3,847	-1.400%
2026-07-27	5.1000	5.1000	5.1000	5.1000	+0.990%	1	3,848	-3.333%
2026-07-23	5.0500	5.0500	5.0500	5.0500	-8.182%	1	3,847	-2.376%
2026-07-22	5.5000	5.5000	5.5000	5.5000	-7.563%	1	3,846	-10.364%
2026-07-21	5.9500	5.9500	5.9500	5.9500	-7.031%	1	3,845	-17.143%
2026-07-20	6.1500	6.4000	6.1500	6.4000	+15.942%	40	3,844	-22.969%
2026-07-16	5.8500	5.8500	5.5000	5.5200	-8.000%	7	3,809	-10.688%
2026-07-15	5.9500	6.0500	5.8500	6.0000	+14.943%	9	3,814	-17.833%
2026-07-13	5.0000	5.2200	5.0000	5.2200	+2.153%	2	3,821	-5.556%
2026-07-10	5.2000	5.2000	5.1100	5.1100	+3.232%	6	3,822	-3.523%
2026-07-09	4.9500	4.9500	4.9500	4.9500	+4.211%	2	3,828	-0.404%
2026-07-08	4.8300	4.8300	4.7200	4.7500	+58.863%	12	3,830	+3.789%
2026-07-07	3.1300	3.1300	2.9900	2.9900	-6.563%	5	3,830	+64.883%
2026-07-06	3.2000	3.2000	3.2000	3.2000	+9.215%	5	3,827	+54.063%
2026-07-02	3.0400	3.0400	2.9200	2.9300	-9.846%	3	3,822	+68.259%
2026-07-01	3.2500	3.2500	3.2500	3.2500	+2.201%	1	3,822	+51.692%
2026-06-30	2.7100	3.1800	2.7100	3.1800	+11.579%	2	3,823	+55.031%
2026-06-29	3.6000	3.6000	2.8500	2.8500	-1.042%	38	3,823	+72.982%
2026-06-26	2.8000	2.8800	2.7500	2.8800	+1.053%	15	3,798	+71.181%
2026-06-25	3.4500	3.4500	2.8500	2.8500	-10.095%	8	3,794	+72.982%
2026-06-24	3.3500	3.3500	3.1700	3.1700	-11.944%	181	3,789	+55.521%
2026-06-23	3.2100	3.7000	3.2100	3.6000	-8.861%	28	3,969	+36.944%
2026-06-22	3.9000	3.9500	3.7300	3.9500	+1.282%	55	3,961	+24.810%
2026-06-18	3.9500	3.9500	3.9000	3.9000	-8.665%	37	3,966	+26.410%
2026-06-17	4.5600	4.5600	4.2700	4.2700	+0.235%	54	3,966	+15.457%
2026-06-16	4.2600	4.2600	4.2600	4.2600	-18.077%	1	3,965	+15.728%
2026-06-12	4.9000	5.2000	4.9000	5.2000	+6.776%	4	3,964	-5.192%
2026-06-11	4.7700	5.4000	4.7200	4.8700	-11.455%	16	3,961	+1.232%
2026-06-10	5.6000	5.6000	5.4500	5.5000	-14.992%	16	3,945	-10.364%
2026-06-08	6.6500	6.6500	6.4700	6.4700	-4.148%	3	3,941	-23.802%
2026-06-05	7.1500	7.1500	6.7300	6.7500	-12.678%	11	3,940	-26.963%
2026-06-04	7.7200	7.7300	7.7200	7.7300	-4.568%	2	3,941	-36.223%
2026-06-03	8.1000	8.1000	8.1000	8.1000	-10.398%	3	3,942	-39.136%
2026-06-02	8.5500	9.0400	8.5500	9.0400	+26.966%	5	3,945	-45.465%
2026-06-01	6.9300	7.1700	6.9300	7.1200	+4.706%	9	3,947	-30.758%
2026-05-29	6.6500	6.8000	6.6500	6.8000	-6.849%	15	3,941	-27.500%
2026-05-28	6.7000	7.3000	6.7000	7.3000	-10.976%	40	3,932	-32.466%
2026-05-26	8.0000	8.2000	8.0000	8.2000	-3.529%	55	3,927	-39.878%
2026-05-22	8.3000	8.5000	8.3000	8.5000	+0.592%	2	3,872	-42.000%
2026-05-21	7.7000	8.4500	7.7000	8.4500	-9.432%	5	3,870	-41.657%
2026-05-20	8.9700	9.3300	8.9700	9.3300	-3.814%	16	3,870	-47.160%
2026-05-19	9.7000	9.7000	9.6100	9.7000	+2.863%	56	3,926	-49.175%
2026-05-18	8.9500	9.4600	8.9500	9.4300	+8.766%	50	3,926	-47.720%
2026-05-15	8.7600	9.3700	8.6300	8.6700	-23.947%	12	3,926	-43.137%
2026-05-14	11.3300	11.4000	11.3300	11.4000	-9.881%	3	3,926	-56.754%
2026-05-13	10.5300	12.6500	10.5300	12.6500	+30.412%	106	3,974	-61.028%
2026-05-12	9.3700	9.7000	9.3700	9.7000	-3.000%	11	3,974	-49.175%
2026-05-11	10.1100	10.1100	10.0000	10.0000	-6.629%	6	3,974	-50.700%
2026-05-08	11.2800	11.3000	10.7100	10.7100	-4.800%	204	3,978	-53.968%
2026-05-07	11.2500	11.2700	11.2500	11.2500	+0.806%	38	4,089	-56.178%
2026-05-06	11.0500	11.1600	10.9500	11.1600	+24.000%	24	4,089	-55.824%
2026-05-05	9.0000	9.0000	9.0000	9.0000	-6.250%	5	4,110	-45.222%
2026-05-04	9.5000	9.6000	9.5000	9.6000	+9.339%	3	4,105	-48.646%
2026-05-01	8.7800	8.7800	8.7800	8.7800	+0.114%	1	4,105	-43.850%
2026-04-29	8.6000	8.7700	8.6000	8.7700	+0.573%	2	4,105	-43.786%
2026-04-27	8.5000	8.7200	8.5000	8.7200	-7.234%	26	4,104	-43.463%
2026-04-21	9.4000	9.4000	9.4000	9.4000	-14.545%	1	4,124	-47.553%
2026-04-20	10.9200	11.0000	10.7500	11.0000	-3.509%	38	4,123	-55.182%
2026-04-17	11.1600	11.5000	11.1600	11.4000	+4.876%	3	4,129	-56.754%
2026-04-16	10.0000	11.2000	10.0000	10.8700	+16.756%	13	4,131	-54.646%
2026-04-15	8.9900	9.3100	8.9900	9.3100	+19.206%	21	4,138	-47.046%
2026-04-13	7.8600	7.8600	7.5800	7.8100	-2.861%	3	4,148	-36.876%
2026-04-10	8.1500	8.1500	7.9000	8.0400	+2.420%	4	4,147	-38.682%
2026-04-09	7.9000	7.9200	7.7800	7.8500	+2.749%	96	4,144	-37.197%
2026-04-08	7.6400	7.6400	7.6400	7.6400	+21.270%	1	4,204	-35.471%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-11.268%	8	4,204	-21.746%
2026-04-06	7.1000	7.1000	7.1000	7.1000	+6.767%	2	4,204	-30.563%
2026-04-02	6.8700	6.8700	6.6500	6.6500	-10.738%	3	4,204	-25.865%
2026-04-01	7.4500	7.4500	7.4500	7.4500	0.000%	1	4,204	-33.826%
2026-03-31	6.8700	7.4500	6.8700	7.4500	+11.194%	313	4,205	-33.826%
2026-03-30	6.7000	6.7000	6.7000	6.7000	-6.555%	1	4,383	-26.418%
2026-03-27	7.1000	7.1700	7.1000	7.1700	-7.484%	2	4,384	-31.241%
2026-03-26	7.7500	7.7500	7.7500	7.7500	+3.333%	1	4,383	-36.387%
2026-03-24	7.5200	7.5200	7.5000	7.5000	-4.459%	16	4,382	-34.267%
2026-03-23	7.4000	8.1000	7.4000	7.8500	+12.143%	4	4,383	-37.197%
2026-03-20	7.5200	7.5200	7.0000	7.0000	-9.091%	7	4,383	-29.571%
2026-03-19	7.6000	7.8800	7.6000	7.7000	-23.000%	53	4,383	-35.974%
2026-03-18	10.1000	10.1000	9.8000	10.0000	-3.195%	22	4,382	-50.700%
2026-03-17	10.3500	10.3500	10.2500	10.3300	-2.455%	3	4,361	-52.275%
2026-03-16	10.6000	10.6000	10.5900	10.5900	-0.563%	2	4,361	-53.447%
2026-03-13	10.7000	11.0800	10.6500	10.6500	+1.140%	304	4,361	-53.709%
2026-03-11	10.0900	10.5300	10.0900	10.5300	+0.286%	9	4,090	-53.181%
2026-03-10	9.9400	11.0000	9.9400	10.5000	+12.903%	6	4,086	-53.048%
2026-03-09	8.9500	9.3000	8.9500	9.3000	-0.428%	2	4,082	-46.989%
2026-03-06	9.5000	9.5000	9.3400	9.3400	+3.204%	13	4,083	-47.216%
2026-03-05	10.9900	10.9900	9.0000	9.0500	-7.179%	38	4,083	-45.525%
2026-03-04	10.1000	10.1000	9.7500	9.7500	-5.340%	44	4,052	-49.436%
2026-03-03	11.4900	11.4900	10.2500	10.3000	-14.167%	5	4,011	-52.136%
2026-03-02	12.3000	12.3000	11.8700	12.0000	-5.734%	3	4,010	-58.917%
2026-02-27	12.8500	12.8500	12.5800	12.7300	-7.216%	14	4,009	-61.273%
2026-02-26	14.4000	14.4000	13.3000	13.7200	-10.033%	45	4,009	-64.067%
2026-02-25	15.0500	15.2500	15.0000	15.2500	-1.613%	10	3,988	-67.672%
2026-02-24	15.1600	15.5000	15.1600	15.5000	-1.274%	7	3,988	-68.194%
2026-02-23	15.5500	15.7000	15.5500	15.7000	-2.786%	2	3,989	-68.599%
2026-02-20	15.9900	16.1500	15.9900	16.1500	-3.293%	2	3,988	-69.474%
2026-02-18	16.7000	16.7000	16.7000	16.7000	-0.477%	1	3,989	-70.479%
2026-02-17	16.5000	16.7800	16.1500	16.7800	+1.820%	104	3,988	-70.620%
2026-02-13	16.0800	17.1000	16.0800	16.4800	-5.990%	303	3,903	-70.085%
2026-02-12	17.5300	17.5300	17.5300	17.5300	-6.106%	15	3,903	-71.877%
2026-02-11	17.5000	18.6700	17.5000	18.6700	+3.320%	3	3,888	-73.594%
2026-02-09	18.0700	18.0700	18.0700	18.0700	-1.311%	1	3,888	-72.717%
2026-02-06	17.9000	18.3100	17.9000	18.3100	+8.988%	7	3,888	-73.075%
2026-02-05	17.4000	17.4000	16.6300	16.8000	-2.326%	6	3,888	-70.655%
2026-02-04	18.6200	19.5000	17.1700	17.2000	-4.444%	32	3,890	-71.337%
2026-02-03	19.0000	19.7000	18.0000	18.0000	-13.669%	52	3,869	-72.611%
2026-02-02	21.2500	21.4200	20.7000	20.8500	-6.502%	27	3,852	-76.355%
2026-01-30	23.3900	23.3900	22.0000	22.3000	-6.967%	32	3,864	-77.892%
2026-01-29	25.6700	25.6700	22.8500	23.9700	-4.843%	93	3,860	-79.433%
2026-01-28	24.4000	25.1900	24.4000	25.1900	+8.019%	8	3,948	-80.429%
2026-01-27	23.3200	23.3200	23.3200	23.3200	+2.102%	1	3,955	-78.859%
2026-01-26	21.6500	22.8400	21.6000	22.8400	-1.848%	5	3,955	-78.415%
2026-01-23	22.5000	23.2700	22.5000	23.2700	-6.957%	4	3,954	-78.814%
2026-01-22	25.1000	26.7500	25.0100	25.0100	+15.253%	19	3,954	-80.288%
2026-01-21	20.5000	21.9500	20.5000	21.7000	+12.727%	15	3,948	-77.281%
2026-01-20	19.7500	19.7500	19.2500	19.2500	-6.326%	4	3,938	-74.390%
2026-01-16	22.0000	22.0000	19.9000	20.5500	-12.924%	22	3,914	-76.010%
2026-01-15	22.6300	23.6000	22.3100	23.6000	+2.609%	10	3,914	-79.110%
2026-01-14	22.9500	23.3500	22.7500	23.0000	+11.596%	9	3,914	-78.565%
2026-01-13	21.8200	22.5000	20.6100	20.6100	-1.857%	20	3,918	-76.080%
2026-01-12	17.6000	21.5400	17.6000	21.0000	+44.132%	30	3,919	-76.524%
2026-01-09	14.9000	14.9000	14.5700	14.5700	-9.051%	25	3,941	-66.163%
2026-01-08	15.0000	16.0200	15.0000	16.0200	+17.794%	31	3,930	-69.226%
2026-01-07	13.6000	13.6000	13.6000	13.6000	-9.152%	20	3,925	-63.750%
2026-01-06	16.3600	16.3600	14.9700	14.9700	-11.210%	8	3,945	-67.067%
2026-01-05	14.9000	16.8600	14.9000	16.8600	+3.882%	11	3,932	-70.759%
2026-01-02	15.2000	16.2300	15.0300	16.2300	+25.328%	17	3,932	-69.624%
2025-12-31	13.0000	13.0000	12.9500	12.9500	-3.860%	22	3,913	-61.931%
2025-12-30	12.5500	13.4700	12.5500	13.4700	-5.141%	13	3,913	-63.400%
2025-12-29	15.0000	15.0000	13.5800	14.2000	-9.554%	44	3,915	-65.282%
2025-12-26	14.7200	15.7000	14.7200	15.7000	+7.387%	2	3,916	-68.599%
2025-12-23	14.6200	14.6200	14.6200	14.6200	-1.945%	3	3,915	-66.279%
2025-12-19	14.9500	15.0700	14.8700	14.9100	+6.424%	115	3,918	-66.935%
2025-12-18	14.3000	14.3000	14.0100	14.0100	+0.791%	28	3,818	-64.811%
2025-12-17	14.9800	14.9800	13.9000	13.9000	-5.313%	111	3,810	-64.532%
2025-12-16	14.6500	15.1300	14.3300	14.6800	-6.497%	148	3,699	-66.417%
2025-12-15	15.9300	15.9300	15.1500	15.7000	-8.986%	408	3,556	-68.599%
2025-12-12	17.7400	17.7400	17.2500	17.2500	-5.479%	11	3,477	-71.420%
2025-12-11	17.5500	18.2500	17.5500	18.2500	-4.948%	5	3,466	-72.986%
2025-12-10	19.2000	19.2000	19.2000	19.2000	+5.785%	6	3,462	-74.323%
2025-12-09	17.4300	18.1500	17.4300	18.1500	+0.833%	109	3,468	-72.837%
2025-12-08	18.0000	18.0000	18.0000	18.0000	-4.762%	6	3,362	-72.611%
2025-12-05	18.4000	19.0100	18.0000	18.9000	+5.000%	85	3,362	-73.915%
2025-12-04	19.0000	19.2000	18.0000	18.0000	-8.163%	119	3,428	-72.611%
2025-12-03	19.8200	19.8200	19.6000	19.6000	-5.085%	2	3,309	-74.847%
2025-12-02	20.8000	20.8000	20.6500	20.6500	-3.052%	101	3,309	-76.126%
2025-12-01	21.0400	22.0800	21.0400	21.3000	+5.289%	13	3,209	-76.854%
2025-11-28	20.1800	20.2400	20.1400	20.2300	-0.247%	5	3,202	-75.630%
2025-11-26	20.6700	21.1200	19.3800	20.2800	+2.684%	30	3,173	-75.690%
2025-11-25	20.0500	22.5000	19.7500	19.7500	-3.893%	349	3,173	-75.038%
2025-11-24	19.8400	20.9300	19.6300	20.5500	+14.804%	219	2,826	-76.010%
2025-11-21	17.9000	18.0300	17.9000	17.9000	-1.105%	44	2,708	-72.458%
2025-11-20	19.5000	19.5000	18.1000	18.1000	-11.535%	915	2,665	-72.762%
2025-11-19	20.8500	20.8500	19.5700	20.4600	-1.871%	427	2,405	-75.904%
2025-11-18	19.7500	21.2500	19.7500	20.8500	+4.511%	134	2,402	-76.355%
2025-11-17	21.3700	21.3700	19.9500	19.9500	+12.331%	3	2,330	-75.288%
2025-11-14	20.4000	21.2800	17.7600	17.7600	-12.727%	11	2,329	-72.241%
2025-11-13	20.6100	20.6100	20.3000	20.3500	+7.049%	6	2,328	-75.774%
2025-11-12	19.1500	19.4000	18.6700	19.0100	-5.423%	116	2,329	-74.066%
2025-11-11	20.8500	21.5000	20.1000	20.1000	-8.219%	22	2,220	-75.473%
2025-11-10	21.8000	22.0300	21.8000	21.9000	+4.634%	55	2,200	-77.489%
2025-11-07	20.8500	21.0000	20.5000	20.9300	-8.563%	132	2,145	-76.445%
2025-11-06	22.3800	22.8900	22.2000	22.8900	+4.045%	376	2,037	-78.462%
2025-11-05	22.5500	22.5500	21.8500	22.0000	-1.566%	222	1,982	-77.591%
2025-11-04	21.4200	22.3500	21.2000	22.3500	-3.871%	113	1,765	-77.942%
2025-11-03	23.8000	24.1900	23.0500	23.2500	-8.644%	50	1,608	-78.796%
2025-10-31	24.7000	25.4500	24.4000	25.4500	-2.863%	86	1,608	-80.629%
2025-10-30	26.5500	27.1000	26.2000	26.2000	-6.429%	32	1,525	-81.183%
2025-10-29	28.0000	29.0000	27.7500	28.0000	+5.660%	17	1,507	-82.393%
2025-10-28	27.7000	27.7000	26.4000	26.5000	-3.811%	23	1,507	-81.396%
2025-10-27	27.5500	28.3000	27.0700	27.5500	+6.166%	114	1,541	-82.105%
2025-10-24	26.3500	26.3500	25.1500	25.9500	+4.427%	9	1,541	-81.002%
2025-10-23	24.5000	25.2500	23.4300	24.8500	+9.039%	93	1,541	-80.161%
2025-10-22	22.9800	24.0500	21.5200	22.7900	+1.741%	1,462	1,478	-78.368%
2025-10-21	25.0000	25.0000	22.0000	22.4000	-9.677%	41	273	-77.991%
2025-10-20	22.1500	24.8000	22.1500	24.8000	+18.945%	17	233	-80.121%
2025-10-17	20.8500	20.8500	20.8500	20.8500	-3.248%	15	225	-76.355%
2025-10-16	22.2500	22.4400	21.5500	21.5500	+3.457%	53	210	-77.123%
2025-10-14	20.4300	20.8300	20.4300	20.8300	-5.533%	3	157	-76.332%
2025-10-13	21.2800	22.0500	21.2800	22.0500	+22.500%	37	157	-77.642%
2025-10-10	22.7500	23.0000	18.0000	18.0000	-25.311%	79	129	-72.611%
2025-10-09	23.8000	25.6900	23.8000	24.1000	-10.575%	39	105	-79.544%
2025-10-08	27.5000	27.5000	25.7900	26.9500	-1.065%	19	71	-81.707%
2025-10-07	28.2500	28.2500	26.6300	27.2400	-10.689%	12	61	-81.902%
2025-10-06	29.5600	30.7000	29.5600	30.5000	+3.636%	8	52	-83.836%
2025-10-03	29.4300	29.4300	29.4300	29.4300	-5.065%	2	49	-83.248%
2025-10-02	30.7900	31.0000	30.5000	31.0000	+20.388%	7	49	-84.097%
2025-10-01	26.1500	26.4000	25.7500	25.7500	+2.102%	3	51	-80.854%
2025-09-30	26.0000	26.0000	25.2200	25.2200	+1.082%	10	50	-80.452%
2025-09-29	24.5000	25.1000	24.5000	24.9500	+12.896%	6	42	-80.240%
2025-09-26	22.7300	22.7300	21.6800	22.1000	-6.356%	12	37	-77.692%
2025-09-25	23.1800	23.6000	22.8500	23.6000	-3.437%	19	27	-79.110%
2025-09-24	24.2500	25.3000	23.9900	24.4400	0.000%	20	16	-79.828%