Dark

BABA20280121C310
BABA Jan 21 2028 310.00 Call (BABA280121C00310000)
option OPRA

EOD

Oct 1, 2026

1.24-8.148%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2400	1.2400	1.2400	1.2400	-8.148%	1	875	0.000%
2026-09-30	1.3500	1.3500	1.3500	1.3500	-19.162%	6	875	-8.148%
2026-09-24	1.6700	1.6700	1.6700	1.6700	+4.375%	1	881	-25.749%
2026-09-23	1.7000	1.7000	1.6000	1.6000	-21.182%	41	881	-22.500%
2026-09-21	2.0200	2.0300	2.0200	2.0300	+30.128%	10	906	-38.916%
2026-09-17	1.5700	1.5700	1.5600	1.5600	-5.455%	20	916	-20.513%
2026-09-14	1.6500	1.6500	1.6500	1.6500	+3.125%	1	916	-24.848%
2026-09-10	1.6900	1.6900	1.6000	1.6000	-14.439%	14	916	-22.500%
2026-09-03	1.7500	1.8700	1.7500	1.8700	-1.579%	16	902	-33.690%
2026-09-02	1.9000	1.9000	1.9000	1.9000	-7.317%	30	901	-34.737%
2026-09-01	2.0500	2.0500	2.0500	2.0500	-8.889%	1	931	-39.512%
2026-08-31	2.2500	2.2500	2.2500	2.2500	-17.883%	1	931	-44.889%
2026-08-26	2.7400	2.7400	2.7400	2.7400	+3.788%	2	931	-54.745%
2026-08-25	2.6400	2.6400	2.6400	2.6400	+0.380%	2	933	-53.030%
2026-08-24	2.6300	2.6300	2.6300	2.6300	-7.719%	1	931	-52.852%
2026-08-21	2.6500	2.8500	2.6500	2.8500	-14.157%	127	931	-56.491%
2026-08-18	3.3200	3.3200	3.3200	3.3200	-8.033%	1	1,004	-62.651%
2026-08-11	3.6100	3.6100	3.6100	3.6100	-9.296%	1	1,003	-65.651%
2026-08-03	3.9900	4.0000	3.7500	3.9800	+17.059%	39	1,003	-68.844%
2026-07-31	3.3000	3.4000	3.3000	3.4000	+21.429%	11	1,027	-63.529%
2026-07-30	4.5900	4.5900	2.6900	2.8000	-5.085%	4	1,017	-55.714%
2026-07-29	2.8500	2.9500	2.8500	2.9500	0.000%	16	1,019	-57.966%
2026-07-28	2.9000	2.9500	2.9000	2.9500	+3.509%	15	1,019	-57.966%
2026-07-24	2.7100	2.8500	2.7100	2.8500	-2.397%	2	1,014	-56.491%
2026-07-23	2.9200	2.9200	2.9200	2.9200	-12.836%	10	1,015	-57.534%
2026-07-21	3.3800	3.3800	3.3500	3.3500	-4.286%	12	1,005	-62.985%
2026-07-20	3.4000	3.7200	3.4000	3.5000	+6.061%	43	1,011	-64.571%
2026-07-16	3.6000	3.6000	3.3000	3.3000	-1.493%	2	1,014	-62.424%
2026-07-15	3.2200	3.7200	3.2200	3.3500	+12.040%	102	1,015	-62.985%
2026-07-09	2.9900	2.9900	2.9900	2.9900	+8.727%	1	1,085	-58.528%
2026-07-08	2.7500	2.7500	2.7500	2.7500	+48.649%	4	1,085	-54.909%
2026-07-06	1.8500	1.8500	1.8500	1.8500	-5.612%	1	1,089	-32.973%
2026-07-01	1.8100	3.2900	1.8100	1.9600	+8.889%	5	1,088	-36.735%
2026-06-29	1.9100	2.9200	1.8000	1.8000	+4.651%	3	1,092	-31.111%
2026-06-26	1.7000	1.7500	1.7000	1.7200	-2.825%	33	1,091	-27.907%
2026-06-25	1.9600	1.9600	1.7700	1.7700	-11.940%	12	1,118	-29.944%
2026-06-24	2.0000	2.0100	2.0000	2.0100	-0.985%	2	1,127	-38.308%
2026-06-23	2.0300	2.0300	2.0300	2.0300	-22.222%	1	1,127	-38.916%
2026-06-18	2.3700	2.6100	2.3000	2.6100	+7.851%	16	1,117	-52.490%
2026-06-17	2.4200	2.4200	2.4200	2.4200	-18.519%	10	1,117	-48.760%
2026-06-12	3.5300	3.5300	2.9700	2.9700	+1.712%	92	1,107	-58.249%
2026-06-11	2.1300	3.2500	2.1300	2.9200	-25.510%	30	1,015	-57.534%
2026-06-09	3.8700	3.9200	3.8700	3.9200	-0.759%	10	993	-68.367%
2026-06-08	3.9500	3.9500	3.9500	3.9500	-16.314%	1	983	-68.608%
2026-06-05	4.5200	4.7200	4.5200	4.7200	-18.621%	20	982	-73.729%
2026-06-04	5.8000	5.8000	5.8000	5.8000	+14.625%	40	982	-78.621%
2026-06-03	5.0000	5.0700	5.0000	5.0600	-9.156%	20	942	-75.494%
2026-06-02	5.6500	5.8700	5.5600	5.5700	+30.445%	41	942	-77.738%
2026-06-01	4.8000	4.8000	4.1000	4.2700	-1.839%	78	941	-70.960%
2026-05-28	4.2000	4.3500	4.2000	4.3500	-8.228%	3	913	-71.494%
2026-05-27	4.7400	4.7400	4.7400	4.7400	-10.902%	1	913	-73.840%
2026-05-20	5.3200	5.3200	5.3200	5.3200	-6.007%	10	912	-76.692%
2026-05-19	5.6600	5.6600	5.6600	5.6600	+0.177%	10	902	-78.092%
2026-05-15	5.6500	5.6500	5.6500	5.6500	-23.649%	20	902	-78.053%
2026-05-14	7.4000	7.4000	7.4000	7.4000	-4.516%	10	892	-83.243%
2026-05-13	5.0100	7.7500	5.0100	7.7500	+24.000%	71	853	-84.000%
2026-05-11	6.2500	6.2500	6.2500	6.2500	-6.716%	20	853	-80.160%
2026-05-08	6.7000	6.7000	6.7000	6.7000	+2.290%	1	873	-81.493%
2026-04-20	6.5500	6.5500	6.5500	6.5500	+65.823%	88	873	-81.069%
2026-04-02	3.8800	3.9500	3.8800	3.9500	-5.728%	2	868	-68.608%
2026-03-30	4.1500	4.1900	4.1500	4.1900	-8.913%	6	868	-70.406%
2026-03-23	4.2000	4.6000	4.2000	4.6000	0.000%	3	869	-73.043%
2026-03-20	4.5600	4.6000	4.5600	4.6000	-14.815%	51	868	-73.043%
2026-03-05	5.4000	5.4000	5.4000	5.4000	-13.600%	1	918	-77.037%
2026-03-04	6.3000	6.3000	6.2500	6.2500	-0.794%	21	917	-80.160%
2026-03-03	6.3000	6.3000	6.3000	6.3000	-14.402%	1	896	-80.317%
2026-03-02	7.3600	7.3600	7.3600	7.3600	-14.419%	1	896	-83.152%
2026-02-26	8.6000	8.6000	8.6000	8.6000	-9.948%	1	895	-85.581%
2026-02-24	9.5500	9.5500	9.5500	9.5500	-38.821%	1	895	-87.016%
2026-01-29	14.7000	15.6500	14.7000	15.6100	-5.964%	12	896	-92.056%
2026-01-22	15.8500	16.7500	15.8500	16.6000	+24.812%	48	891	-92.530%
2026-01-16	14.3500	14.3500	13.3000	13.3000	-9.831%	2	868	-90.677%
2026-01-15	14.5900	14.7500	14.5800	14.7500	-0.338%	6	868	-91.593%
2026-01-14	14.8000	14.8000	14.8000	14.8000	+4.225%	40	862	-91.622%
2026-01-13	14.2000	14.2000	14.2000	14.2000	+7.985%	1	902	-91.268%
2026-01-12	12.7000	13.2000	12.7000	13.1500	+31.500%	4	903	-90.570%
2026-01-08	10.0000	10.0000	10.0000	10.0000	-4.762%	1	907	-87.600%
2026-01-05	10.0000	10.5000	10.0000	10.5000	-4.977%	12	910	-88.190%
2026-01-02	11.0500	11.0500	11.0500	11.0500	+36.420%	1	910	-88.778%
2025-12-31	8.3000	8.3000	8.1000	8.1000	-10.989%	15	894	-84.691%
2025-12-29	9.1000	9.1000	9.1000	9.1000	-9.990%	1	894	-86.374%
2025-12-26	10.1100	10.1100	10.1100	10.1100	+12.333%	1	893	-87.735%
2025-12-22	9.1500	9.1500	9.0000	9.0000	-3.743%	35	913	-86.222%
2025-12-17	9.3500	9.3500	9.3500	9.3500	-3.608%	1	913	-86.738%
2025-12-16	9.7000	9.7000	9.7000	9.7000	-3.000%	1	912	-87.216%
2025-12-15	10.6500	10.6500	9.8100	10.0000	-16.318%	14	911	-87.600%
2025-12-11	11.9500	11.9500	11.9500	11.9500	+5.286%	2	899	-89.623%
2025-12-09	11.3500	11.3500	11.3500	11.3500	-4.300%	9	897	-89.075%
2025-12-08	11.8600	11.8600	11.8600	11.8600	-1.167%	1	906	-89.545%
2025-12-05	12.2400	12.2400	12.0000	12.0000	-6.250%	5	906	-89.667%
2025-12-03	12.8000	12.8000	12.8000	12.8000	-5.535%	1	903	-90.313%
2025-12-02	13.5500	13.5500	13.5500	13.5500	+3.831%	1	904	-90.849%
2025-11-25	13.0500	13.0500	13.0500	13.0500	-3.262%	1	905	-90.498%
2025-11-24	13.5000	13.5000	13.4900	13.4900	+2.197%	2	906	-90.808%
2025-11-18	13.2000	13.2000	13.2000	13.2000	-0.377%	10	906	-90.606%
2025-11-17	14.1500	14.1500	13.2500	13.2500	+18.304%	2	896	-90.642%
2025-11-14	12.8500	12.8500	11.2000	11.2000	-10.400%	2	895	-88.929%
2025-11-13	12.5000	12.5000	12.5000	12.5000	-3.846%	1	897	-90.080%
2025-11-11	13.0000	13.0000	13.0000	13.0000	-0.763%	1	898	-90.462%
2025-11-07	11.5000	13.1000	11.5000	13.1000	-15.484%	22	897	-90.534%
2025-11-06	15.5000	15.5000	15.5000	15.5000	+13.056%	1	919	-92.000%
2025-11-04	14.6800	14.6800	13.7100	13.7100	-10.568%	2	918	-90.956%
2025-11-03	15.4600	15.4600	14.9000	15.3300	-7.928%	221	713	-91.911%
2025-10-31	16.6500	16.6500	16.6500	16.6500	-2.116%	2	713	-92.553%
2025-10-30	17.0100	17.0100	17.0100	17.0100	-10.474%	1	711	-92.710%
2025-10-29	19.0000	19.0000	19.0000	19.0000	+5.263%	1	712	-93.474%
2025-10-28	18.0500	18.0500	18.0500	18.0500	-2.432%	120	711	-93.130%
2025-10-27	17.3500	18.5000	17.3500	18.5000	+13.846%	8	599	-93.297%
2025-10-24	16.2500	16.2500	16.2500	16.2500	+6.557%	1	599	-92.369%
2025-10-23	15.2500	15.2500	15.2500	15.2500	+8.929%	2	600	-91.869%
2025-10-21	14.0000	14.0000	14.0000	14.0000	-9.677%	15	602	-91.143%
2025-10-20	13.8500	15.5000	13.8500	15.5000	+13.887%	6	617	-92.000%
2025-10-17	13.2500	13.6500	13.2500	13.6100	-1.377%	15	623	-90.889%
2025-10-16	14.0000	14.0000	13.6900	13.8000	+0.364%	13	610	-91.014%
2025-10-15	13.7500	13.7500	13.7500	13.7500	+7.422%	8	619	-90.982%
2025-10-14	12.6500	12.8000	12.6500	12.8000	-8.244%	7	622	-90.313%
2025-10-13	14.1000	14.1000	13.7500	13.9500	+20.779%	21	628	-91.111%
2025-10-10	13.6500	15.0000	11.0000	11.5500	-22.327%	132	610	-89.264%
2025-10-09	15.0000	15.7000	14.6000	14.8700	-12.529%	46	503	-91.661%
2025-10-08	16.2000	17.0000	15.9500	17.0000	-0.410%	28	469	-92.706%
2025-10-07	18.9700	19.8000	16.7300	17.0700	-12.327%	49	451	-92.736%
2025-10-06	18.4000	20.8000	18.4000	19.4700	+3.016%	11	410	-93.631%
2025-10-03	19.5000	19.5000	18.4500	18.9000	-4.012%	94	401	-93.439%
2025-10-02	19.5900	20.5000	19.2000	19.6900	+22.298%	150	314	-93.702%
2025-10-01	15.5500	16.3000	15.5500	16.1000	+5.229%	19	180	-92.298%
2025-09-30	16.0000	16.0000	14.9500	15.3000	-0.714%	11	166	-91.895%
2025-09-29	15.7000	15.7000	14.9000	15.4100	+13.309%	23	167	-91.953%
2025-09-26	13.8000	13.8000	13.5000	13.6000	-5.490%	36	156	-90.882%
2025-09-25	13.7500	14.3900	13.0000	14.3900	-2.770%	15	126	-91.383%
2025-09-24	14.6800	17.2500	14.6400	14.8000	+19.355%	150	115	-91.622%
2025-09-23	12.5000	12.5000	11.4000	12.4000	0.000%	6	0	-90.000%