Dark

BABA20280121C300
BABA Jan 21 2028 300.00 Call (BABA280121C00300000)
option OPRA

EOD

Oct 1, 2026

1.39-4.138%(-0.06)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5300	1.5300	1.3500	1.3900	-4.138%	11	4,225	0.000%
2026-09-29	1.5000	1.5000	1.4500	1.4500	-6.452%	6	4,217	-4.138%
2026-09-28	1.5500	1.5600	1.5500	1.5500	-4.321%	4	4,222	-10.323%
2026-09-25	1.7000	1.7000	1.5800	1.6200	-10.000%	190	4,220	-14.198%
2026-09-24	1.6900	1.8000	1.6600	1.8000	0.000%	3	4,222	-22.778%
2026-09-23	1.8000	1.8000	1.8000	1.8000	-19.283%	1	4,221	-22.778%
2026-09-22	2.6500	2.6500	2.2300	2.2300	+4.206%	23	4,220	-37.668%
2026-09-21	2.0500	2.1400	2.0500	2.1400	+3.382%	15	4,216	-35.047%
2026-09-18	2.0700	2.0700	2.0700	2.0700	+25.455%	1	4,224	-32.850%
2026-09-16	1.4400	1.6500	1.4400	1.6500	-4.070%	30	4,224	-15.758%
2026-09-14	1.7000	1.7200	1.7000	1.7200	-7.027%	6	4,237	-19.186%
2026-09-11	1.8500	1.8500	1.8500	1.8500	+3.933%	5	4,241	-24.865%
2026-09-10	1.8000	1.9000	1.7800	1.7800	-12.745%	184	4,236	-21.910%
2026-09-09	1.9900	2.0400	1.9000	2.0400	-3.774%	3	4,066	-31.863%
2026-09-08	2.1500	2.1500	2.1200	2.1200	+3.415%	2	4,065	-34.434%
2026-09-03	1.9000	2.0500	1.9000	2.0500	+2.500%	90	4,064	-32.195%
2026-09-02	2.0500	2.0500	2.0000	2.0000	-5.213%	6	3,997	-30.500%
2026-09-01	2.1900	2.2100	2.1100	2.1100	-7.456%	4	3,997	-34.123%
2026-08-31	2.6100	2.6100	2.2800	2.2800	-16.484%	93	3,996	-39.035%
2026-08-28	2.9700	2.9700	2.7300	2.7300	+8.765%	2	3,961	-49.084%
2026-08-27	2.6700	2.6700	2.5100	2.5100	-13.448%	5	3,962	-44.622%
2026-08-24	2.7800	3.0000	2.7800	2.9000	-3.010%	27	3,964	-52.069%
2026-08-21	3.0000	3.0700	2.9600	2.9900	-19.189%	54	3,937	-53.512%
2026-08-18	3.7700	4.0200	3.7000	3.7000	+15.625%	42	3,889	-62.432%
2026-08-13	3.1500	3.2500	3.1500	3.2000	-5.882%	331	3,895	-56.563%
2026-08-12	3.6000	3.6000	3.4000	3.4000	-15.000%	18	3,566	-59.118%
2026-08-11	4.1200	4.1200	4.0000	4.0000	-12.088%	41	3,584	-65.250%
2026-08-10	4.6000	4.6000	4.5500	4.5500	+8.333%	4	3,571	-69.451%
2026-08-07	4.7100	4.7100	4.2000	4.2000	-4.545%	9	3,572	-66.905%
2026-08-05	4.5000	4.5000	4.4000	4.4000	+2.326%	13	3,569	-68.409%
2026-08-04	4.3000	4.3000	4.3000	4.3000	0.000%	1	3,577	-67.674%
2026-08-03	4.4500	4.5200	4.2500	4.3000	+14.667%	150	3,576	-67.674%
2026-07-31	3.6000	3.8500	3.6000	3.7500	+27.986%	63	3,457	-62.933%
2026-07-30	2.9300	2.9300	2.9300	2.9300	-3.934%	14	3,448	-52.560%
2026-07-29	3.1000	3.1000	3.0500	3.0500	+0.329%	26	3,462	-54.426%
2026-07-27	3.0000	3.0400	3.0000	3.0400	+1.333%	8	3,486	-54.276%
2026-07-24	3.0000	3.0000	3.0000	3.0000	-3.226%	1	3,486	-53.667%
2026-07-23	3.1000	3.1000	3.1000	3.1000	-20.513%	2	3,485	-55.161%
2026-07-20	3.6500	4.0100	3.6500	3.9000	+11.429%	127	3,487	-64.359%
2026-07-16	3.5500	3.5500	3.5000	3.5000	-6.667%	5	3,612	-60.286%
2026-07-15	3.5300	3.9800	3.5300	3.7500	+10.294%	106	3,613	-62.933%
2026-07-14	3.2000	3.4000	3.2000	3.4000	+11.475%	2	3,652	-59.118%
2026-07-13	3.0500	3.0500	3.0500	3.0500	-7.576%	100	3,651	-54.426%
2026-07-10	3.3000	3.3000	3.3000	3.3000	+3.774%	100	3,751	-57.879%
2026-07-09	3.1800	3.1800	3.1800	3.1800	+4.262%	1	3,780	-56.289%
2026-07-08	2.8500	3.0500	2.8100	3.0500	+48.780%	49	3,779	-54.426%
2026-07-07	2.1600	2.1600	1.9900	2.0500	-5.530%	60	3,793	-32.195%
2026-07-06	2.1700	2.1700	2.1700	2.1700	+7.960%	1	3,840	-35.945%
2026-07-02	1.9800	2.0100	1.9800	2.0100	-4.739%	11	3,830	-30.846%
2026-07-01	2.1000	5.0000	1.8100	2.1100	+3.431%	1,009	3,830	-34.123%
2026-06-30	1.8000	2.0400	1.8000	2.0400	+10.270%	13	2,901	-31.863%
2026-06-29	2.5100	2.5100	1.8200	1.8500	-1.070%	40	2,888	-24.865%
2026-06-26	1.9000	2.0500	1.8500	1.8700	-1.579%	37	2,853	-25.668%
2026-06-25	1.9200	2.0500	1.8700	1.9000	-11.628%	117	2,816	-26.842%
2026-06-24	2.1900	3.5600	2.0900	2.1500	-4.867%	100	2,884	-35.349%
2026-06-23	2.2500	2.3500	2.2000	2.2600	-9.600%	89	2,843	-38.496%
2026-06-22	2.5000	2.5500	2.4100	2.5000	-3.846%	191	2,815	-44.400%
2026-06-18	2.7700	2.7700	2.4700	2.6000	-7.143%	89	2,609	-46.538%
2026-06-17	2.8900	2.8900	2.8000	2.8000	0.000%	6	2,609	-50.357%
2026-06-16	2.9700	2.9700	2.6500	2.8000	-12.500%	60	2,604	-50.357%
2026-06-15	3.3300	3.4000	3.2000	3.2000	0.000%	710	2,596	-56.563%
2026-06-12	3.7000	3.7000	3.2000	3.2000	-1.538%	111	1,990	-56.563%
2026-06-11	3.8200	4.4000	3.0500	3.2500	-9.218%	241	1,884	-57.231%
2026-06-10	4.1200	4.1200	3.4700	3.5800	-11.605%	250	1,816	-61.173%
2026-06-09	4.4400	4.4400	4.0000	4.0500	-5.594%	26	1,588	-65.679%
2026-06-08	4.4500	4.4500	4.2500	4.2900	-7.742%	36	1,586	-67.599%
2026-06-05	4.9500	4.9500	4.4000	4.6500	-14.679%	8	1,584	-70.108%
2026-06-03	5.4500	5.4500	5.4500	5.4500	-10.948%	5	1,585	-74.495%
2026-06-02	6.2500	6.3500	6.1200	6.1200	+31.613%	39	1,585	-77.288%
2026-06-01	4.6500	4.6500	4.6500	4.6500	+5.682%	2	1,595	-70.108%
2026-05-29	4.4000	4.5500	4.3500	4.4000	-2.655%	22	1,595	-68.409%
2026-05-28	4.5500	4.6200	4.5000	4.5200	-10.672%	7	1,582	-69.248%
2026-05-27	5.0600	5.0600	5.0600	5.0600	-4.348%	1	1,582	-72.530%
2026-05-26	5.2900	5.2900	5.2900	5.2900	-9.727%	1	1,582	-73.724%
2026-05-22	4.9900	5.8600	4.9900	5.8600	+12.909%	13	1,572	-76.280%
2026-05-21	5.4200	5.4200	5.1900	5.1900	-15.747%	17	1,557	-73.218%
2026-05-20	5.6900	6.1600	5.6900	6.1600	-0.645%	12	1,557	-77.435%
2026-05-19	6.2000	6.2000	6.2000	6.2000	+1.806%	1	1,567	-77.581%
2026-05-15	6.0900	6.0900	5.9500	6.0900	-18.255%	4	1,567	-77.176%
2026-05-14	7.4000	7.7500	7.2500	7.4500	-13.372%	125	1,567	-81.342%
2026-05-13	5.9500	8.8500	5.9500	8.6000	+38.710%	121	1,541	-83.837%
2026-05-12	6.4500	6.5700	6.2000	6.2000	-7.463%	31	1,541	-77.581%
2026-05-11	6.7500	7.0000	6.7000	6.7000	-7.331%	117	1,541	-79.254%
2026-05-08	7.2500	7.2500	7.2300	7.2300	-4.617%	3	1,525	-80.775%
2026-05-07	7.3000	7.5900	7.3000	7.5800	+0.397%	15	1,522	-81.662%
2026-05-06	6.4500	7.5500	6.4500	7.5500	+25.833%	36	1,526	-81.589%
2026-05-05	6.0000	6.0000	6.0000	6.0000	-8.397%	10	1,526	-76.833%
2026-05-04	6.5700	6.5700	6.5500	6.5500	+13.913%	3	1,516	-78.779%
2026-05-01	5.5000	5.7500	5.5000	5.7500	+5.119%	2	1,511	-75.826%
2026-04-30	5.4700	5.4700	5.4700	5.4700	-3.186%	1	1,511	-74.589%
2026-04-29	5.6500	5.6500	5.6500	5.6500	-3.584%	1	1,511	-75.398%
2026-04-28	5.8600	5.8600	5.8600	5.8600	-4.715%	1	1,510	-76.280%
2026-04-24	6.1700	6.1800	6.1500	6.1500	+11.615%	7	1,509	-77.398%
2026-04-23	6.2800	6.2800	5.5000	5.5100	-13.228%	6	1,506	-74.773%
2026-04-21	6.5000	6.5000	6.3000	6.3500	-15.333%	3	1,500	-78.110%
2026-04-20	7.1000	7.5000	7.1000	7.5000	+0.536%	8	1,500	-81.467%
2026-04-17	7.6000	7.6000	7.4600	7.4600	+6.571%	2	1,495	-81.367%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+23.023%	1	1,493	-80.143%
2026-04-15	5.8300	5.8300	5.6900	5.6900	+16.122%	10	1,494	-75.571%
2026-04-13	4.9000	4.9400	4.9000	4.9000	-1.010%	3	1,494	-71.633%
2026-04-09	5.2500	5.2500	4.9500	4.9500	-5.714%	6	1,493	-71.919%
2026-04-08	4.9900	5.2500	4.9900	5.2500	+31.250%	3	1,498	-73.524%
2026-04-07	4.0300	4.0300	4.0000	4.0000	-9.091%	8	1,495	-65.250%
2026-04-06	4.2500	4.4000	4.2500	4.4000	+0.457%	5	1,489	-68.409%
2026-04-02	4.3000	4.5000	4.3000	4.3800	-1.573%	10	1,480	-68.265%
2026-03-27	4.4500	4.4500	4.4500	4.4500	-6.316%	3	1,480	-68.764%
2026-03-26	4.7800	5.0400	4.7500	4.7500	-12.037%	14	1,477	-70.737%
2026-03-25	5.4500	5.4500	5.4000	5.4000	+20.000%	3	1,477	-74.259%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-7.216%	2	1,476	-69.111%
2026-03-23	4.8500	4.8500	4.8500	4.8500	-3.000%	1	1,478	-71.340%
2026-03-19	5.0500	5.5000	4.6500	5.0000	-25.926%	71	1,478	-72.200%
2026-03-18	7.0000	7.0000	6.7500	6.7500	-17.683%	2	1,478	-79.407%
2026-03-16	8.2000	8.2000	8.2000	8.2000	+23.308%	1	1,478	-83.049%
2026-03-12	6.6500	6.6500	6.6500	6.6500	+1.527%	1	1,477	-79.098%
2026-03-11	6.5600	6.5600	6.5500	6.5500	-8.392%	2	1,477	-78.779%
2026-03-10	7.1000	7.1500	7.1000	7.1500	+13.492%	19	1,478	-80.559%
2026-03-09	6.0000	6.3000	5.8300	6.3000	-1.563%	19	1,476	-77.937%
2026-03-06	5.7500	6.4000	5.7500	6.4000	+6.312%	6	1,464	-78.281%
2026-03-05	6.0000	6.0200	5.9500	6.0200	-7.242%	86	1,458	-76.910%
2026-03-04	7.5000	7.5000	6.4900	6.4900	-16.474%	23	1,454	-78.582%
2026-03-03	8.0500	8.0500	6.5000	7.7700	-0.129%	152	1,451	-82.111%
2026-03-02	8.1500	8.1500	7.5100	7.7800	-3.951%	12	1,425	-82.134%
2026-02-27	8.4500	8.5000	8.1000	8.1000	-8.989%	8	1,417	-82.840%
2026-02-26	9.0500	9.6500	8.9000	8.9000	-13.508%	19	1,412	-84.382%
2026-02-25	10.2900	10.2900	10.2900	10.2900	-1.342%	1	1,410	-86.492%
2026-02-23	10.4300	10.4300	10.4300	10.4300	+2.255%	1	1,410	-86.673%
2026-02-19	11.0000	11.0000	10.2000	10.2000	-9.735%	29	1,409	-86.373%
2026-02-18	11.3000	11.3000	11.3000	11.3000	+4.147%	3	1,424	-87.699%
2026-02-17	11.2500	11.3500	10.8500	10.8500	+1.878%	204	1,421	-87.189%
2026-02-13	11.0000	11.0000	10.6000	10.6500	-7.792%	38	1,384	-86.948%
2026-02-12	11.7700	12.4500	11.5500	11.5500	-9.766%	50	1,384	-87.965%
2026-02-11	12.5100	12.8000	12.5100	12.8000	-1.538%	2	1,335	-89.141%
2026-02-10	13.0000	13.0000	13.0000	13.0000	+6.122%	2	1,336	-89.308%
2026-02-06	11.9500	12.2500	11.9500	12.2500	-2.000%	13	1,338	-88.653%
2026-02-04	12.5000	12.5000	12.5000	12.5000	+1.626%	1	1,350	-88.880%
2026-02-03	12.3000	12.3000	12.3000	12.3000	-14.583%	1	1,351	-88.699%
2026-02-02	14.2000	14.4000	14.2000	14.4000	-7.869%	3	1,351	-90.347%
2026-01-30	16.0700	16.0700	15.6300	15.6300	-12.191%	3	1,350	-91.107%
2026-01-29	17.6000	18.0000	17.5500	17.8000	+7.553%	132	1,351	-92.191%
2026-01-28	16.7100	16.7100	16.5500	16.5500	-0.541%	12	1,443	-91.601%
2026-01-27	16.6400	16.6400	16.6400	16.6400	+5.316%	1	1,444	-91.647%
2026-01-26	15.6500	15.8000	15.6500	15.8000	-1.863%	4	1,443	-91.203%
2026-01-23	15.7700	16.1000	15.7500	16.1000	-7.471%	28	1,443	-91.366%
2026-01-22	17.9500	18.4000	17.4000	17.4000	+33.846%	10	1,417	-92.011%
2026-01-20	13.3700	13.3700	13.0000	13.0000	-9.091%	2	1,420	-89.308%
2026-01-16	13.9800	15.0000	13.9800	14.3000	-12.698%	23	1,426	-90.280%
2026-01-15	16.0000	16.5000	16.0000	16.3800	+5.677%	16	1,426	-91.514%
2026-01-14	15.7500	15.7500	15.5000	15.5000	+6.164%	39	1,410	-91.032%
2026-01-13	14.1400	14.6000	14.1400	14.6000	+1.671%	5	1,376	-90.479%
2026-01-12	12.3300	14.3600	12.3300	14.3600	+30.783%	15	1,376	-90.320%
2026-01-08	10.1600	11.0800	10.1600	10.9800	+15.457%	4	1,376	-87.341%
2026-01-07	9.5100	9.5100	9.5100	9.5100	-8.995%	4	1,374	-85.384%
2026-01-06	10.4700	10.4700	10.4500	10.4500	-7.522%	2	1,374	-86.699%
2026-01-05	11.0500	11.3000	11.0000	11.3000	-1.739%	14	1,359	-87.699%
2026-01-02	10.6000	11.5000	10.5000	11.5000	+34.503%	4	1,359	-87.913%
2025-12-31	8.5500	8.6000	8.5500	8.5500	-10.000%	23	1,351	-83.743%
2025-12-30	9.5000	9.5000	9.5000	9.5000	-4.040%	2	1,351	-85.368%
2025-12-24	9.9000	9.9000	9.9000	9.9000	+1.852%	1	1,352	-85.960%
2025-12-23	10.2000	10.2000	9.7200	9.7200	-2.800%	41	1,352	-85.700%
2025-12-22	10.0000	10.0000	10.0000	10.0000	+0.100%	38	1,367	-86.100%
2025-12-19	10.2000	10.2000	9.9500	9.9900	+4.389%	101	1,367	-86.086%
2025-12-18	11.3000	11.3000	9.5700	9.5700	+2.353%	19	1,367	-85.475%
2025-12-17	9.6000	9.6000	9.3500	9.3500	-6.500%	3	1,369	-85.134%
2025-12-16	10.0000	10.0000	10.0000	10.0000	-3.288%	1	1,369	-86.100%
2025-12-15	10.2000	10.3400	10.2000	10.3400	-11.092%	6	1,368	-86.557%
2025-12-12	11.6300	11.6300	11.6300	11.6300	-6.210%	1	1,373	-88.048%
2025-12-11	12.6900	13.4000	12.4000	12.4000	+2.310%	21	1,373	-88.790%
2025-12-09	12.0000	12.1200	12.0000	12.1200	-4.941%	2	1,368	-88.531%
2025-12-08	12.9000	12.9000	12.7100	12.7500	+0.394%	18	1,367	-89.098%
2025-12-05	13.0000	13.0000	12.7000	12.7000	-4.151%	4	1,366	-89.055%
2025-12-04	13.2500	13.2500	13.2500	13.2500	-5.018%	1	1,364	-89.509%
2025-12-03	13.9500	13.9500	13.9500	13.9500	-3.793%	1	1,363	-90.036%
2025-12-02	15.2000	15.2000	14.5000	14.5000	-10.769%	6	1,363	-90.414%
2025-12-01	15.6500	16.2500	15.5300	16.2500	+12.069%	34	1,360	-91.446%
2025-11-28	14.5000	14.5000	14.5000	14.5000	+0.346%	5	1,352	-90.414%
2025-11-26	14.5200	14.8000	14.4500	14.4500	+2.120%	7	1,342	-90.381%
2025-11-25	14.9200	14.9200	13.9500	14.1500	-2.414%	12	1,342	-90.177%
2025-11-24	14.4500	14.5000	14.4500	14.5000	+12.840%	11	1,342	-90.414%
2025-11-20	14.0000	14.0000	12.8500	12.8500	-6.884%	2	1,338	-89.183%
2025-11-17	13.8000	13.8000	13.8000	13.8000	+13.861%	1	1,338	-89.928%
2025-11-14	13.9000	14.6200	12.0500	12.1200	-10.421%	45	1,339	-88.531%
2025-11-13	14.1000	14.1000	13.5300	13.5300	+2.500%	8	1,322	-89.727%
2025-11-12	13.3200	13.5000	13.1200	13.2000	-7.042%	29	1,322	-89.470%
2025-11-11	14.5000	14.5000	14.0000	14.2000	-7.190%	75	1,297	-90.211%
2025-11-10	16.0500	16.0500	15.2000	15.3000	+3.378%	27	1,297	-90.915%
2025-11-07	14.4000	14.8000	14.4000	14.8000	-8.642%	66	1,297	-90.608%
2025-11-06	16.2000	16.2000	15.4000	16.2000	+5.195%	47	1,232	-91.420%
2025-11-05	15.4000	15.4000	15.4000	15.4000	+4.336%	1	1,232	-90.974%
2025-11-04	14.8000	15.3800	14.7500	14.7600	-8.323%	9	1,232	-90.583%
2025-11-03	16.0000	16.1000	16.0000	16.1000	-5.294%	45	1,183	-91.366%
2025-10-31	16.7500	17.1500	16.5000	17.0000	-8.994%	92	1,183	-91.824%
2025-10-30	18.5000	18.6800	18.5000	18.6800	-3.711%	2	1,135	-92.559%
2025-10-29	19.9500	19.9500	19.4000	19.4000	+3.191%	5	1,134	-92.835%
2025-10-28	18.8200	18.8200	18.8000	18.8000	-4.326%	6	1,134	-92.606%
2025-10-27	19.0000	19.6500	19.0000	19.6500	+7.671%	29	1,134	-92.926%
2025-10-24	18.6000	18.6000	18.2500	18.2500	+8.631%	110	1,134	-92.384%
2025-10-23	16.6600	17.5000	16.6600	16.8000	+7.554%	38	1,135	-91.726%
2025-10-22	15.6200	15.6200	15.6200	15.6200	+2.092%	1	1,099	-91.101%
2025-10-21	16.0000	16.0000	15.3000	15.3000	+5.663%	3	1,098	-90.915%
2025-10-17	14.2500	14.4800	14.2500	14.4800	-0.822%	5	1,097	-90.401%
2025-10-16	16.0000	16.0000	14.6000	14.6000	-2.210%	17	1,097	-90.479%
2025-10-15	15.0000	15.2000	14.5000	14.9300	+1.911%	506	1,082	-90.690%
2025-10-14	13.5200	14.6500	12.6000	14.6500	-4.870%	309	653	-90.512%
2025-10-13	15.2000	15.4000	15.2000	15.4000	+21.069%	101	345	-90.974%
2025-10-10	14.6000	15.4900	12.0000	12.7200	-20.500%	332	295	-89.072%
2025-10-09	17.3500	17.3500	14.6000	16.0000	-12.664%	14	54	-91.313%
2025-10-07	21.0500	21.0500	18.0000	18.3200	-8.537%	5	45	-92.413%
2025-10-06	20.0300	20.0300	20.0300	20.0300	-0.398%	1	42	-93.060%
2025-10-03	20.1100	20.1100	20.1100	20.1100	-5.142%	1	42	-93.088%
2025-10-02	21.2000	21.2000	21.2000	21.2000	+20.798%	2	41	-93.443%
2025-10-01	17.5500	17.5500	17.5500	17.5500	+7.405%	1	43	-92.080%
2025-09-30	16.3400	16.3400	16.3400	16.3400	-3.027%	1	42	-91.493%
2025-09-29	17.0000	17.0000	16.8500	16.8500	+17.668%	2	42	-91.751%
2025-09-26	14.3200	14.3200	14.3200	14.3200	-10.276%	2	42	-90.293%
2025-09-25	15.2800	15.9600	15.0000	15.9600	-1.176%	15	42	-91.291%
2025-09-24	15.5700	16.7100	15.5700	16.1500	+24.231%	36	30	-91.393%
2025-09-23	13.0000	13.0000	13.0000	13.0000	0.000%	1	0	-89.308%