Dark

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

EOD

Sep 30, 2026

2.38-12.177%(-0.33)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.5600	2.5600	2.3800	2.3800	-12.177%	61	3,864	0.000%
2026-09-28	2.7100	2.7100	2.7100	2.7100	-2.166%	2	3,864	-12.177%
2026-09-25	2.8800	2.8800	2.5600	2.7700	-13.438%	120	3,862	-14.079%
2026-09-23	3.7500	3.7500	3.1200	3.2000	-22.141%	60	3,909	-25.625%
2026-09-22	4.2000	4.2000	4.1100	4.1100	+5.385%	21	3,856	-42.092%
2026-09-21	3.8500	3.9000	3.8500	3.9000	+32.203%	10	3,856	-38.974%
2026-09-11	3.5300	3.5300	2.9500	2.9500	-6.349%	6	3,856	-19.322%
2026-09-09	3.1500	3.1500	3.1500	3.1500	-11.268%	25	3,860	-24.444%
2026-09-08	3.5500	3.5500	3.5500	3.5500	-2.740%	1	3,860	-32.958%
2026-09-04	3.6500	3.6500	3.6500	3.6500	+11.963%	10	3,849	-34.795%
2026-09-03	3.2900	3.2900	3.2600	3.2600	-2.687%	12	3,849	-26.994%
2026-09-02	3.5000	3.5000	3.3500	3.3500	-8.219%	17	3,837	-28.955%
2026-09-01	3.7500	3.7500	3.6500	3.6500	-5.928%	4	3,848	-34.795%
2026-08-31	4.0100	4.0100	3.8800	3.8800	-15.284%	12	3,846	-38.660%
2026-08-28	4.7500	4.7500	4.5700	4.5800	+9.048%	9	3,847	-48.035%
2026-08-27	4.4500	4.8000	4.1000	4.2000	-15.323%	12	3,843	-43.333%
2026-08-26	4.9600	4.9600	4.9600	4.9600	+6.667%	1	3,835	-52.016%
2026-08-25	4.7500	4.7500	4.6500	4.6500	-1.064%	3	3,835	-48.817%
2026-08-24	4.9200	4.9200	4.7000	4.7000	-3.292%	32	3,832	-49.362%
2026-08-21	5.0500	5.0500	4.8500	4.8600	-11.152%	29	3,862	-51.029%
2026-08-20	5.4500	5.4700	5.4500	5.4700	-1.441%	6	3,834	-56.490%
2026-08-17	5.4900	5.5500	5.4900	5.5500	-2.632%	6	3,829	-57.117%
2026-08-14	5.7000	5.7000	5.7000	5.7000	+5.751%	5	3,828	-58.246%
2026-08-13	5.4000	5.4000	5.2500	5.3900	-6.261%	11	3,823	-55.844%
2026-08-12	5.7500	5.7500	5.7500	5.7500	-23.333%	1	3,833	-58.609%
2026-08-10	7.0900	7.5000	7.0900	7.5000	+9.489%	4	3,834	-68.267%
2026-08-07	6.8500	6.8500	6.8500	6.8500	+3.788%	3	3,831	-65.255%
2026-08-06	6.5500	6.6000	6.5500	6.6000	-4.899%	26	3,828	-63.939%
2026-08-04	7.2500	7.2500	6.9400	6.9400	-0.857%	9	3,853	-65.706%
2026-08-03	7.0200	7.0200	7.0000	7.0000	+17.647%	3	3,847	-66.000%
2026-07-31	5.9200	5.9500	5.9200	5.9500	+20.690%	11	3,847	-60.000%
2026-07-30	4.9300	4.9300	4.9300	4.9300	-2.953%	10	3,857	-51.724%
2026-07-29	5.0800	5.0800	5.0800	5.0800	+1.600%	2	3,847	-53.150%
2026-07-28	5.0500	5.0500	5.0000	5.0000	-1.961%	2	3,847	-52.400%
2026-07-27	5.1000	5.1000	5.1000	5.1000	+0.990%	1	3,848	-53.333%
2026-07-23	5.0500	5.0500	5.0500	5.0500	-8.182%	1	3,847	-52.871%
2026-07-22	5.5000	5.5000	5.5000	5.5000	-7.563%	1	3,846	-56.727%
2026-07-21	5.9500	5.9500	5.9500	5.9500	-7.031%	1	3,845	-60.000%
2026-07-20	6.1500	6.4000	6.1500	6.4000	+15.942%	40	3,844	-62.813%
2026-07-16	5.8500	5.8500	5.5000	5.5200	-8.000%	7	3,809	-56.884%
2026-07-15	5.9500	6.0500	5.8500	6.0000	+14.943%	9	3,814	-60.333%
2026-07-13	5.0000	5.2200	5.0000	5.2200	+2.153%	2	3,821	-54.406%
2026-07-10	5.2000	5.2000	5.1100	5.1100	+3.232%	6	3,822	-53.425%
2026-07-09	4.9500	4.9500	4.9500	4.9500	+4.211%	2	3,828	-51.919%
2026-07-08	4.8300	4.8300	4.7200	4.7500	+58.863%	12	3,830	-49.895%
2026-07-07	3.1300	3.1300	2.9900	2.9900	-6.563%	5	3,830	-20.401%
2026-07-06	3.2000	3.2000	3.2000	3.2000	+9.215%	5	3,827	-25.625%
2026-07-02	3.0400	3.0400	2.9200	2.9300	-9.846%	3	3,822	-18.771%
2026-07-01	3.2500	3.2500	3.2500	3.2500	+2.201%	1	3,822	-26.769%
2026-06-30	2.7100	3.1800	2.7100	3.1800	+11.579%	2	3,823	-25.157%
2026-06-29	3.6000	3.6000	2.8500	2.8500	-1.042%	38	3,823	-16.491%
2026-06-26	2.8000	2.8800	2.7500	2.8800	+1.053%	15	3,798	-17.361%
2026-06-25	3.4500	3.4500	2.8500	2.8500	-10.095%	8	3,794	-16.491%
2026-06-24	3.3500	3.3500	3.1700	3.1700	-11.944%	181	3,789	-24.921%
2026-06-23	3.2100	3.7000	3.2100	3.6000	-8.861%	28	3,969	-33.889%
2026-06-22	3.9000	3.9500	3.7300	3.9500	+1.282%	55	3,961	-39.747%
2026-06-18	3.9500	3.9500	3.9000	3.9000	-8.665%	37	3,966	-38.974%
2026-06-17	4.5600	4.5600	4.2700	4.2700	+0.235%	54	3,966	-44.262%
2026-06-16	4.2600	4.2600	4.2600	4.2600	-18.077%	1	3,965	-44.131%
2026-06-12	4.9000	5.2000	4.9000	5.2000	+6.776%	4	3,964	-54.231%
2026-06-11	4.7700	5.4000	4.7200	4.8700	-11.455%	16	3,961	-51.129%
2026-06-10	5.6000	5.6000	5.4500	5.5000	-14.992%	16	3,945	-56.727%
2026-06-08	6.6500	6.6500	6.4700	6.4700	-4.148%	3	3,941	-63.215%
2026-06-05	7.1500	7.1500	6.7300	6.7500	-12.678%	11	3,940	-64.741%
2026-06-04	7.7200	7.7300	7.7200	7.7300	-4.568%	2	3,941	-69.211%
2026-06-03	8.1000	8.1000	8.1000	8.1000	-10.398%	3	3,942	-70.617%
2026-06-02	8.5500	9.0400	8.5500	9.0400	+26.966%	5	3,945	-73.673%
2026-06-01	6.9300	7.1700	6.9300	7.1200	+4.706%	9	3,947	-66.573%
2026-05-29	6.6500	6.8000	6.6500	6.8000	-6.849%	15	3,941	-65.000%
2026-05-28	6.7000	7.3000	6.7000	7.3000	-10.976%	40	3,932	-67.397%
2026-05-26	8.0000	8.2000	8.0000	8.2000	-3.529%	55	3,927	-70.976%
2026-05-22	8.3000	8.5000	8.3000	8.5000	+0.592%	2	3,872	-72.000%
2026-05-21	7.7000	8.4500	7.7000	8.4500	-9.432%	5	3,870	-71.834%
2026-05-20	8.9700	9.3300	8.9700	9.3300	-3.814%	16	3,870	-74.491%
2026-05-19	9.7000	9.7000	9.6100	9.7000	+2.863%	56	3,926	-75.464%
2026-05-18	8.9500	9.4600	8.9500	9.4300	+8.766%	50	3,926	-74.761%
2026-05-15	8.7600	9.3700	8.6300	8.6700	-23.947%	12	3,926	-72.549%
2026-05-14	11.3300	11.4000	11.3300	11.4000	-9.881%	3	3,926	-79.123%
2026-05-13	10.5300	12.6500	10.5300	12.6500	+30.412%	106	3,974	-81.186%
2026-05-12	9.3700	9.7000	9.3700	9.7000	-3.000%	11	3,974	-75.464%
2026-05-11	10.1100	10.1100	10.0000	10.0000	-6.629%	6	3,974	-76.200%
2026-05-08	11.2800	11.3000	10.7100	10.7100	-4.800%	204	3,978	-77.778%
2026-05-07	11.2500	11.2700	11.2500	11.2500	+0.806%	38	4,089	-78.844%
2026-05-06	11.0500	11.1600	10.9500	11.1600	+24.000%	24	4,089	-78.674%
2026-05-05	9.0000	9.0000	9.0000	9.0000	-6.250%	5	4,110	-73.556%
2026-05-04	9.5000	9.6000	9.5000	9.6000	+9.339%	3	4,105	-75.208%
2026-05-01	8.7800	8.7800	8.7800	8.7800	+0.114%	1	4,105	-72.893%
2026-04-29	8.6000	8.7700	8.6000	8.7700	+0.573%	2	4,105	-72.862%
2026-04-27	8.5000	8.7200	8.5000	8.7200	-7.234%	26	4,104	-72.706%
2026-04-21	9.4000	9.4000	9.4000	9.4000	-14.545%	1	4,124	-74.681%
2026-04-20	10.9200	11.0000	10.7500	11.0000	-3.509%	38	4,123	-78.364%
2026-04-17	11.1600	11.5000	11.1600	11.4000	+4.876%	3	4,129	-79.123%
2026-04-16	10.0000	11.2000	10.0000	10.8700	+16.756%	13	4,131	-78.105%
2026-04-15	8.9900	9.3100	8.9900	9.3100	+19.206%	21	4,138	-74.436%
2026-04-13	7.8600	7.8600	7.5800	7.8100	-2.861%	3	4,148	-69.526%
2026-04-10	8.1500	8.1500	7.9000	8.0400	+2.420%	4	4,147	-70.398%
2026-04-09	7.9000	7.9200	7.7800	7.8500	+2.749%	96	4,144	-69.682%
2026-04-08	7.6400	7.6400	7.6400	7.6400	+21.270%	1	4,204	-68.848%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-11.268%	8	4,204	-62.222%
2026-04-06	7.1000	7.1000	7.1000	7.1000	+6.767%	2	4,204	-66.479%
2026-04-02	6.8700	6.8700	6.6500	6.6500	-10.738%	3	4,204	-64.211%
2026-04-01	7.4500	7.4500	7.4500	7.4500	0.000%	1	4,204	-68.054%
2026-03-31	6.8700	7.4500	6.8700	7.4500	+11.194%	313	4,205	-68.054%
2026-03-30	6.7000	6.7000	6.7000	6.7000	-6.555%	1	4,383	-64.478%
2026-03-27	7.1000	7.1700	7.1000	7.1700	-7.484%	2	4,384	-66.806%
2026-03-26	7.7500	7.7500	7.7500	7.7500	+3.333%	1	4,383	-69.290%
2026-03-24	7.5200	7.5200	7.5000	7.5000	-4.459%	16	4,382	-68.267%
2026-03-23	7.4000	8.1000	7.4000	7.8500	+12.143%	4	4,383	-69.682%
2026-03-20	7.5200	7.5200	7.0000	7.0000	-9.091%	7	4,383	-66.000%
2026-03-19	7.6000	7.8800	7.6000	7.7000	-23.000%	53	4,383	-69.091%
2026-03-18	10.1000	10.1000	9.8000	10.0000	-3.195%	22	4,382	-76.200%
2026-03-17	10.3500	10.3500	10.2500	10.3300	-2.455%	3	4,361	-76.960%
2026-03-16	10.6000	10.6000	10.5900	10.5900	-0.563%	2	4,361	-77.526%
2026-03-13	10.7000	11.0800	10.6500	10.6500	+1.140%	304	4,361	-77.653%
2026-03-11	10.0900	10.5300	10.0900	10.5300	+0.286%	9	4,090	-77.398%
2026-03-10	9.9400	11.0000	9.9400	10.5000	+12.903%	6	4,086	-77.333%
2026-03-09	8.9500	9.3000	8.9500	9.3000	-0.428%	2	4,082	-74.409%
2026-03-06	9.5000	9.5000	9.3400	9.3400	+3.204%	13	4,083	-74.518%
2026-03-05	10.9900	10.9900	9.0000	9.0500	-7.179%	38	4,083	-73.702%
2026-03-04	10.1000	10.1000	9.7500	9.7500	-5.340%	44	4,052	-75.590%
2026-03-03	11.4900	11.4900	10.2500	10.3000	-14.167%	5	4,011	-76.893%
2026-03-02	12.3000	12.3000	11.8700	12.0000	-5.734%	3	4,010	-80.167%
2026-02-27	12.8500	12.8500	12.5800	12.7300	-7.216%	14	4,009	-81.304%
2026-02-26	14.4000	14.4000	13.3000	13.7200	-10.033%	45	4,009	-82.653%
2026-02-25	15.0500	15.2500	15.0000	15.2500	-1.613%	10	3,988	-84.393%
2026-02-24	15.1600	15.5000	15.1600	15.5000	-1.274%	7	3,988	-84.645%
2026-02-23	15.5500	15.7000	15.5500	15.7000	-2.786%	2	3,989	-84.841%
2026-02-20	15.9900	16.1500	15.9900	16.1500	-3.293%	2	3,988	-85.263%
2026-02-18	16.7000	16.7000	16.7000	16.7000	-0.477%	1	3,989	-85.749%
2026-02-17	16.5000	16.7800	16.1500	16.7800	+1.820%	104	3,988	-85.816%
2026-02-13	16.0800	17.1000	16.0800	16.4800	-5.990%	303	3,903	-85.558%
2026-02-12	17.5300	17.5300	17.5300	17.5300	-6.106%	15	3,903	-86.423%
2026-02-11	17.5000	18.6700	17.5000	18.6700	+3.320%	3	3,888	-87.252%
2026-02-09	18.0700	18.0700	18.0700	18.0700	-1.311%	1	3,888	-86.829%
2026-02-06	17.9000	18.3100	17.9000	18.3100	+8.988%	7	3,888	-87.002%
2026-02-05	17.4000	17.4000	16.6300	16.8000	-2.326%	6	3,888	-85.833%
2026-02-04	18.6200	19.5000	17.1700	17.2000	-4.444%	32	3,890	-86.163%
2026-02-03	19.0000	19.7000	18.0000	18.0000	-13.669%	52	3,869	-86.778%
2026-02-02	21.2500	21.4200	20.7000	20.8500	-6.502%	27	3,852	-88.585%
2026-01-30	23.3900	23.3900	22.0000	22.3000	-6.967%	32	3,864	-89.327%
2026-01-29	25.6700	25.6700	22.8500	23.9700	-4.843%	93	3,860	-90.071%
2026-01-28	24.4000	25.1900	24.4000	25.1900	+8.019%	8	3,948	-90.552%
2026-01-27	23.3200	23.3200	23.3200	23.3200	+2.102%	1	3,955	-89.794%
2026-01-26	21.6500	22.8400	21.6000	22.8400	-1.848%	5	3,955	-89.580%
2026-01-23	22.5000	23.2700	22.5000	23.2700	-6.957%	4	3,954	-89.772%
2026-01-22	25.1000	26.7500	25.0100	25.0100	+15.253%	19	3,954	-90.484%
2026-01-21	20.5000	21.9500	20.5000	21.7000	+12.727%	15	3,948	-89.032%
2026-01-20	19.7500	19.7500	19.2500	19.2500	-6.326%	4	3,938	-87.636%
2026-01-16	22.0000	22.0000	19.9000	20.5500	-12.924%	22	3,914	-88.418%
2026-01-15	22.6300	23.6000	22.3100	23.6000	+2.609%	10	3,914	-89.915%
2026-01-14	22.9500	23.3500	22.7500	23.0000	+11.596%	9	3,914	-89.652%
2026-01-13	21.8200	22.5000	20.6100	20.6100	-1.857%	20	3,918	-88.452%
2026-01-12	17.6000	21.5400	17.6000	21.0000	+44.132%	30	3,919	-88.667%
2026-01-09	14.9000	14.9000	14.5700	14.5700	-9.051%	25	3,941	-83.665%
2026-01-08	15.0000	16.0200	15.0000	16.0200	+17.794%	31	3,930	-85.144%
2026-01-07	13.6000	13.6000	13.6000	13.6000	-9.152%	20	3,925	-82.500%
2026-01-06	16.3600	16.3600	14.9700	14.9700	-11.210%	8	3,945	-84.102%
2026-01-05	14.9000	16.8600	14.9000	16.8600	+3.882%	11	3,932	-85.884%
2026-01-02	15.2000	16.2300	15.0300	16.2300	+25.328%	17	3,932	-85.336%
2025-12-31	13.0000	13.0000	12.9500	12.9500	-3.860%	22	3,913	-81.622%
2025-12-30	12.5500	13.4700	12.5500	13.4700	-5.141%	13	3,913	-82.331%
2025-12-29	15.0000	15.0000	13.5800	14.2000	-9.554%	44	3,915	-83.239%
2025-12-26	14.7200	15.7000	14.7200	15.7000	+7.387%	2	3,916	-84.841%
2025-12-23	14.6200	14.6200	14.6200	14.6200	-1.945%	3	3,915	-83.721%
2025-12-19	14.9500	15.0700	14.8700	14.9100	+6.424%	115	3,918	-84.038%
2025-12-18	14.3000	14.3000	14.0100	14.0100	+0.791%	28	3,818	-83.012%
2025-12-17	14.9800	14.9800	13.9000	13.9000	-5.313%	111	3,810	-82.878%
2025-12-16	14.6500	15.1300	14.3300	14.6800	-6.497%	148	3,699	-83.787%
2025-12-15	15.9300	15.9300	15.1500	15.7000	-8.986%	408	3,556	-84.841%
2025-12-12	17.7400	17.7400	17.2500	17.2500	-5.479%	11	3,477	-86.203%
2025-12-11	17.5500	18.2500	17.5500	18.2500	-4.948%	5	3,466	-86.959%
2025-12-10	19.2000	19.2000	19.2000	19.2000	+5.785%	6	3,462	-87.604%
2025-12-09	17.4300	18.1500	17.4300	18.1500	+0.833%	109	3,468	-86.887%
2025-12-08	18.0000	18.0000	18.0000	18.0000	-4.762%	6	3,362	-86.778%
2025-12-05	18.4000	19.0100	18.0000	18.9000	+5.000%	85	3,362	-87.407%
2025-12-04	19.0000	19.2000	18.0000	18.0000	-8.163%	119	3,428	-86.778%
2025-12-03	19.8200	19.8200	19.6000	19.6000	-5.085%	2	3,309	-87.857%
2025-12-02	20.8000	20.8000	20.6500	20.6500	-3.052%	101	3,309	-88.475%
2025-12-01	21.0400	22.0800	21.0400	21.3000	+5.289%	13	3,209	-88.826%
2025-11-28	20.1800	20.2400	20.1400	20.2300	-0.247%	5	3,202	-88.235%
2025-11-26	20.6700	21.1200	19.3800	20.2800	+2.684%	30	3,173	-88.264%
2025-11-25	20.0500	22.5000	19.7500	19.7500	-3.893%	349	3,173	-87.949%
2025-11-24	19.8400	20.9300	19.6300	20.5500	+14.804%	219	2,826	-88.418%
2025-11-21	17.9000	18.0300	17.9000	17.9000	-1.105%	44	2,708	-86.704%
2025-11-20	19.5000	19.5000	18.1000	18.1000	-11.535%	915	2,665	-86.851%
2025-11-19	20.8500	20.8500	19.5700	20.4600	-1.871%	427	2,405	-88.368%
2025-11-18	19.7500	21.2500	19.7500	20.8500	+4.511%	134	2,402	-88.585%
2025-11-17	21.3700	21.3700	19.9500	19.9500	+12.331%	3	2,330	-88.070%
2025-11-14	20.4000	21.2800	17.7600	17.7600	-12.727%	11	2,329	-86.599%
2025-11-13	20.6100	20.6100	20.3000	20.3500	+7.049%	6	2,328	-88.305%
2025-11-12	19.1500	19.4000	18.6700	19.0100	-5.423%	116	2,329	-87.480%
2025-11-11	20.8500	21.5000	20.1000	20.1000	-8.219%	22	2,220	-88.159%
2025-11-10	21.8000	22.0300	21.8000	21.9000	+4.634%	55	2,200	-89.132%
2025-11-07	20.8500	21.0000	20.5000	20.9300	-8.563%	132	2,145	-88.629%
2025-11-06	22.3800	22.8900	22.2000	22.8900	+4.045%	376	2,037	-89.602%
2025-11-05	22.5500	22.5500	21.8500	22.0000	-1.566%	222	1,982	-89.182%
2025-11-04	21.4200	22.3500	21.2000	22.3500	-3.871%	113	1,765	-89.351%
2025-11-03	23.8000	24.1900	23.0500	23.2500	-8.644%	50	1,608	-89.763%
2025-10-31	24.7000	25.4500	24.4000	25.4500	-2.863%	86	1,608	-90.648%
2025-10-30	26.5500	27.1000	26.2000	26.2000	-6.429%	32	1,525	-90.916%
2025-10-29	28.0000	29.0000	27.7500	28.0000	+5.660%	17	1,507	-91.500%
2025-10-28	27.7000	27.7000	26.4000	26.5000	-3.811%	23	1,507	-91.019%
2025-10-27	27.5500	28.3000	27.0700	27.5500	+6.166%	114	1,541	-91.361%
2025-10-24	26.3500	26.3500	25.1500	25.9500	+4.427%	9	1,541	-90.829%
2025-10-23	24.5000	25.2500	23.4300	24.8500	+9.039%	93	1,541	-90.423%
2025-10-22	22.9800	24.0500	21.5200	22.7900	+1.741%	1,462	1,478	-89.557%
2025-10-21	25.0000	25.0000	22.0000	22.4000	-9.677%	41	273	-89.375%
2025-10-20	22.1500	24.8000	22.1500	24.8000	+18.945%	17	233	-90.403%
2025-10-17	20.8500	20.8500	20.8500	20.8500	-3.248%	15	225	-88.585%
2025-10-16	22.2500	22.4400	21.5500	21.5500	+3.457%	53	210	-88.956%
2025-10-14	20.4300	20.8300	20.4300	20.8300	-5.533%	3	157	-88.574%
2025-10-13	21.2800	22.0500	21.2800	22.0500	+22.500%	37	157	-89.206%
2025-10-10	22.7500	23.0000	18.0000	18.0000	-25.311%	79	129	-86.778%
2025-10-09	23.8000	25.6900	23.8000	24.1000	-10.575%	39	105	-90.124%
2025-10-08	27.5000	27.5000	25.7900	26.9500	-1.065%	19	71	-91.169%
2025-10-07	28.2500	28.2500	26.6300	27.2400	-10.689%	12	61	-91.263%
2025-10-06	29.5600	30.7000	29.5600	30.5000	+3.636%	8	52	-92.197%
2025-10-03	29.4300	29.4300	29.4300	29.4300	-5.065%	2	49	-91.913%
2025-10-02	30.7900	31.0000	30.5000	31.0000	+20.388%	7	49	-92.323%
2025-10-01	26.1500	26.4000	25.7500	25.7500	+2.102%	3	51	-90.757%
2025-09-30	26.0000	26.0000	25.2200	25.2200	+1.082%	10	50	-90.563%
2025-09-29	24.5000	25.1000	24.5000	24.9500	+12.896%	6	42	-90.461%
2025-09-26	22.7300	22.7300	21.6800	22.1000	-6.356%	12	37	-89.231%
2025-09-25	23.1800	23.6000	22.8500	23.6000	-3.437%	19	27	-89.915%
2025-09-24	24.2500	25.3000	23.9900	24.4400	0.000%	20	16	-90.262%