Dark

BABA20280121C270
BABA Jan 21 2028 270.00 Call (BABA280121C00270000)
option OPRA

EOD

Oct 1, 2026

1.87-22.083%(-0.53)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0700	2.0700	1.8700	1.8700	-22.083%	101	691	0.000%
2026-09-23	2.7100	2.7100	2.4000	2.4000	-12.409%	6	758	-22.083%
2026-09-18	2.7300	2.7400	2.7300	2.7400	+28.037%	2	752	-31.752%
2026-09-16	2.1400	2.1500	2.1300	2.1400	-13.360%	300	750	-12.617%
2026-09-14	2.4700	2.4700	2.4700	2.4700	-2.756%	4	753	-24.291%
2026-09-09	2.5400	2.5400	2.5400	2.5400	-2.682%	25	753	-26.378%
2026-09-03	2.6100	2.6100	2.6100	2.6100	-0.760%	2	778	-28.352%
2026-09-02	2.5800	2.6300	2.5800	2.6300	-30.789%	30	779	-28.897%
2026-08-25	3.8000	3.8000	3.8000	3.8000	-16.300%	4	779	-50.789%
2026-08-24	4.5400	4.5400	4.5400	4.5400	-17.455%	1	783	-58.811%
2026-08-07	5.4400	5.5000	5.4400	5.5000	-8.486%	2	783	-66.000%
2026-08-03	5.6500	6.0100	5.6500	6.0100	+35.666%	13	782	-68.885%
2026-07-21	4.7000	4.7000	4.4300	4.4300	-8.660%	2	778	-57.788%
2026-07-20	4.8500	4.8500	4.8500	4.8500	+8.989%	1	778	-61.443%
2026-07-15	4.4500	4.4500	4.4500	4.4500	+78.000%	8	779	-57.978%
2026-06-30	2.5000	2.5000	2.5000	2.5000	0.000%	13	787	-25.200%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+7.296%	4	800	-25.200%
2026-06-25	2.3300	2.3300	2.3300	2.3300	-15.273%	10	804	-19.742%
2026-06-24	2.8100	2.8500	2.7500	2.7500	-15.385%	20	804	-32.000%
2026-06-18	3.2500	3.2500	3.2500	3.2500	-18.750%	1	804	-42.462%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-12.473%	1	804	-53.250%
2026-06-10	4.5700	4.5700	4.5700	4.5700	-22.804%	10	804	-59.081%
2026-06-05	5.7500	5.9200	5.6000	5.9200	+5.714%	33	804	-68.412%
2026-05-29	5.6000	5.6000	5.6000	5.6000	-16.667%	4	793	-66.607%
2026-05-26	6.7200	6.7200	6.7200	6.7200	-12.157%	6	791	-72.173%
2026-05-15	7.6500	7.6500	7.6500	7.6500	-23.116%	6	788	-75.556%
2026-05-14	9.3000	10.1000	9.2900	9.9500	+3.862%	7	788	-81.206%
2026-05-13	9.5800	9.5800	9.5800	9.5800	+20.655%	5	781	-80.480%
2026-05-12	7.9400	7.9400	7.9400	7.9400	-13.224%	4	781	-76.448%
2026-05-06	9.2000	9.2000	9.1500	9.1500	+27.615%	21	781	-79.563%
2026-04-29	7.1700	7.1700	7.1700	7.1700	+1.702%	1	771	-73.919%
2026-04-28	7.0500	7.0500	7.0500	7.0500	-23.536%	2	772	-73.475%
2026-04-16	9.2200	9.2200	9.2200	9.2200	+70.741%	1	770	-79.718%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-10.744%	5	770	-65.370%
2026-03-31	6.0500	6.0500	6.0500	6.0500	+4.310%	1	775	-69.091%
2026-03-30	5.8000	5.8000	5.8000	5.8000	-5.844%	1	774	-67.759%
2026-03-26	6.1600	6.1600	6.1500	6.1600	-3.448%	100	774	-69.643%
2026-03-20	6.3800	6.3800	6.3800	6.3800	-1.085%	6	674	-70.690%
2026-03-19	7.0000	7.0000	6.4500	6.4500	-25.862%	251	674	-71.008%
2026-03-18	8.7000	8.7000	8.7000	8.7000	-3.441%	2	424	-78.506%
2026-03-12	8.9100	9.0100	8.9100	9.0100	-0.989%	5	426	-79.245%
2026-03-10	9.0500	9.1000	9.0500	9.1000	+12.763%	5	421	-79.451%
2026-03-06	8.0700	8.0700	8.0700	8.0700	-0.370%	4	422	-76.828%
2026-03-05	7.7800	8.1000	7.7200	8.1000	-4.028%	28	426	-76.914%
2026-03-04	8.4400	8.4400	8.4400	8.4400	-4.633%	22	398	-77.844%
2026-03-03	8.8000	8.8700	8.8000	8.8500	-12.808%	101	376	-78.870%
2026-03-02	9.9800	10.1500	9.9700	10.1500	-5.493%	100	277	-81.576%
2026-02-27	11.0300	11.0300	10.7400	10.7400	-15.831%	2	177	-82.588%
2026-02-25	12.7600	12.7600	12.7600	12.7600	-8.201%	2	175	-85.345%
2026-02-23	14.0000	14.0000	13.9000	13.9000	-0.358%	10	175	-86.547%
2026-02-18	13.8900	13.9700	13.8900	13.9500	-2.448%	6	166	-86.595%
2026-02-13	14.3000	14.3000	14.3000	14.3000	-17.532%	5	155	-86.923%
2026-02-10	16.6100	17.3400	16.6100	17.3400	+10.095%	3	155	-89.216%
2026-02-03	15.7500	15.7500	15.7500	15.7500	-9.897%	1	155	-88.127%
2026-02-02	17.4800	17.4800	17.4800	17.4800	-11.583%	4	156	-89.302%
2026-01-30	19.7700	19.7700	19.7700	19.7700	-6.170%	1	152	-90.541%
2026-01-28	21.1200	21.1200	21.0700	21.0700	+6.146%	2	152	-91.125%
2026-01-23	19.8500	19.8500	19.8500	19.8500	-8.314%	1	152	-90.579%
2026-01-22	21.1000	21.6500	21.1000	21.6500	+32.254%	10	152	-91.363%
2026-01-20	16.3700	16.3700	16.3700	16.3700	-4.548%	1	147	-88.577%
2026-01-16	17.1500	17.1500	17.1500	17.1500	-14.677%	1	147	-89.096%
2026-01-14	20.0000	20.1000	19.9900	20.1000	+10.016%	3	147	-90.697%
2026-01-13	18.2700	18.2700	18.2700	18.2700	+2.872%	5	144	-89.765%
2026-01-12	17.7600	17.7600	17.7600	17.7600	+30.492%	1	139	-89.471%
2026-01-02	13.2000	13.6200	13.2000	13.6100	+24.977%	101	140	-86.260%
2025-12-31	10.5000	10.9000	10.5000	10.8900	+2.833%	7	49	-82.828%
2025-12-30	10.5900	10.5900	10.5900	10.5900	-15.752%	10	49	-82.342%
2025-12-26	12.7000	12.7000	12.5700	12.5700	-4.411%	8	51	-85.123%
2025-12-22	13.1500	13.1500	13.1500	13.1500	+5.369%	1	50	-85.779%
2025-12-16	12.4800	12.4800	12.4800	12.4800	-22.484%	2	49	-85.016%
2025-12-05	15.9000	16.1000	15.9000	16.1000	-17.224%	4	47	-88.385%
2025-11-26	19.4500	19.4500	19.4500	19.4500	+8.296%	1	44	-90.386%
2025-11-24	17.9600	17.9600	17.9600	17.9600	+8.848%	1	44	-89.588%
2025-11-21	16.5000	16.5000	16.5000	16.5000	-1.493%	1	43	-88.667%
2025-11-17	16.7500	16.7500	16.7500	16.7500	+15.517%	3	43	-88.836%
2025-11-14	14.5000	14.5000	14.5000	14.5000	-16.233%	1	43	-87.103%
2025-11-13	17.3100	17.3100	17.3100	17.3100	-0.517%	3	43	-89.197%
2025-11-11	17.6000	17.6000	17.4000	17.4000	-9.091%	3	43	-89.253%
2025-11-07	17.8000	19.3800	17.8000	19.1400	-5.714%	7	42	-90.230%
2025-11-06	20.3000	20.3000	20.3000	20.3000	-1.408%	1	43	-90.788%
2025-11-03	20.5900	20.5900	20.5900	20.5900	-1.718%	1	43	-90.918%
2025-10-31	20.9500	20.9500	20.9500	20.9500	-8.515%	2	43	-91.074%
2025-10-30	22.9000	22.9000	22.9000	22.9000	-6.531%	1	41	-91.834%
2025-10-29	24.5000	24.5000	24.5000	24.5000	+4.611%	1	41	-92.367%
2025-10-28	23.4200	23.4200	23.4200	23.4200	-3.462%	1	41	-92.015%
2025-10-27	24.4000	24.6700	24.2600	24.2600	+25.699%	3	39	-92.292%
2025-10-22	19.3000	19.3000	19.3000	19.3000	+9.040%	10	39	-90.311%
2025-10-14	17.7000	17.7000	17.7000	17.7000	-3.961%	1	29	-89.435%
2025-10-13	18.4300	18.4300	18.4300	18.4300	+16.351%	2	29	-89.853%
2025-10-10	17.8000	17.8000	15.8400	15.8400	-22.543%	2	29	-88.194%
2025-10-09	20.4500	20.4500	20.4500	20.4500	-10.893%	1	29	-90.856%
2025-10-07	22.7100	22.9500	22.7100	22.9500	-10.246%	3	29	-91.852%
2025-10-06	25.5700	25.5700	25.5700	25.5700	+19.374%	1	28	-92.687%
2025-10-01	22.0000	22.0000	21.4200	21.4200	+4.488%	3	28	-91.270%
2025-09-30	22.2500	22.2500	20.5000	20.5000	+5.398%	27	28	-90.878%
2025-09-24	20.4300	20.4300	19.4500	19.4500	0.000%	2	2	-90.386%