Dark

BABA20280121C350
BABA Jan 21 2028 350.00 Call (BABA280121C00350000)
option OPRA

EOD

Sep 25, 2026

1.01-6.481%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.0100	1.0100	1.0100	1.0100	-6.481%	1	1,310	0.000%
2026-09-24	1.0800	1.0800	1.0800	1.0800	-21.739%	10	1,311	-6.481%
2026-09-22	1.2000	1.6900	1.2000	1.3800	+2.222%	26	1,301	-26.812%
2026-09-21	1.3500	1.3500	1.3500	1.3500	+14.407%	4	1,317	-25.185%
2026-09-16	1.2200	1.2200	1.1800	1.1800	+0.855%	2	1,317	-14.407%
2026-09-15	1.1700	1.1700	1.1700	1.1700	+11.429%	1	1,316	-13.675%
2026-09-11	1.0500	1.0500	1.0500	1.0500	-7.080%	1	1,315	-3.810%
2026-09-10	1.1400	1.1400	1.1300	1.1300	-16.296%	9	1,315	-10.619%
2026-09-09	1.3500	1.3500	1.3500	1.3500	-11.765%	1	1,308	-25.185%
2026-09-08	1.5300	1.5300	1.5300	1.5300	+20.472%	3	1,308	-33.987%
2026-09-03	1.2600	1.2700	1.2600	1.2700	-15.333%	4	1,305	-20.472%
2026-08-31	1.5000	1.5000	1.5000	1.5000	-10.714%	1	1,305	-32.667%
2026-08-27	1.8700	1.8700	1.6800	1.6800	-16.000%	13	1,304	-39.881%
2026-08-21	2.0300	2.1200	2.0000	2.0000	-10.314%	40	1,303	-49.500%
2026-08-20	2.2300	2.2300	2.2300	2.2300	-5.106%	10	1,273	-54.709%
2026-08-18	2.3500	2.3500	2.3500	2.3500	+7.306%	5	1,263	-57.021%
2026-08-17	2.3000	2.3000	2.1900	2.1900	-0.455%	6	1,258	-53.881%
2026-08-14	2.2100	2.2100	2.2000	2.2000	+6.280%	20	1,263	-54.091%
2026-08-13	2.1100	2.1500	2.0700	2.0700	-10.776%	9	1,263	-51.208%
2026-08-12	2.3500	2.3500	2.2900	2.3200	-7.200%	36	1,254	-56.466%
2026-08-11	2.6000	2.6000	2.5000	2.5000	-16.388%	6	1,224	-59.600%
2026-08-10	2.8900	3.0500	2.8700	2.9900	+1.356%	7	1,218	-66.221%
2026-08-03	3.0800	3.0800	2.9500	2.9500	+17.530%	20	1,218	-65.763%
2026-07-31	2.5100	2.5100	2.5100	2.5100	+18.957%	10	1,237	-59.761%
2026-07-24	2.1100	2.1100	2.1100	2.1100	-4.955%	1	1,247	-52.133%
2026-07-23	2.2200	2.2200	2.2200	2.2200	-5.932%	1	1,247	-54.505%
2026-07-22	2.4000	2.4000	2.3600	2.3600	-12.268%	10	1,247	-57.203%
2026-07-20	2.6000	2.6900	2.6000	2.6900	+17.467%	7	1,242	-62.454%
2026-07-17	2.2900	2.2900	2.2900	2.2900	-6.531%	3	1,248	-55.895%
2026-07-16	2.4500	2.4500	2.4500	2.4500	-7.895%	2	1,245	-58.776%
2026-07-15	3.4500	3.4500	2.4600	2.6600	+19.820%	108	1,243	-62.030%
2026-07-13	2.0800	2.4100	2.0500	2.2200	-5.932%	89	1,250	-54.505%
2026-07-10	2.3100	2.3600	2.3100	2.3600	+9.767%	30	1,260	-57.203%
2026-07-09	2.2500	2.2500	2.1500	2.1500	+49.306%	34	1,273	-53.023%
2026-07-02	1.4400	1.4400	1.4400	1.4400	+2.128%	1	1,264	-29.861%
2026-07-01	1.7900	1.7900	1.4100	1.4100	+2.920%	4	1,264	-28.369%
2026-06-30	1.3700	1.3700	1.3700	1.3700	-2.143%	10	1,263	-26.277%
2026-06-29	1.4000	1.4000	1.4000	1.4000	+1.449%	70	1,253	-27.857%
2026-06-26	1.3800	1.3800	1.3800	1.3800	-1.429%	25	1,233	-26.812%
2026-06-25	1.4500	1.4500	1.4000	1.4000	-9.677%	17	1,208	-27.857%
2026-06-24	1.5500	1.5900	1.4900	1.5500	-11.429%	33	1,193	-34.839%
2026-06-23	1.6800	1.7500	1.6800	1.7500	-5.914%	25	1,181	-42.286%
2026-06-17	1.9000	1.9900	1.8600	1.8600	-12.676%	3	1,158	-45.699%
2026-06-16	2.2000	2.2000	2.0100	2.1300	+19.663%	3	1,158	-52.582%
2026-06-12	2.2700	2.2700	1.7800	1.7800	-22.609%	2	1,158	-43.258%
2026-06-11	2.2500	2.4000	2.2200	2.3000	-8.000%	129	1,159	-56.087%
2026-06-10	3.2500	3.2800	2.5000	2.5000	-12.281%	133	1,079	-59.600%
2026-06-09	2.9500	3.0100	2.8200	2.8500	-6.557%	107	946	-64.561%
2026-06-08	2.9900	3.2300	2.9900	3.0500	-4.688%	173	859	-66.885%
2026-06-05	3.2000	3.5000	3.1500	3.2000	-16.883%	108	830	-68.438%
2026-06-04	3.5800	4.0500	3.4600	3.8500	-4.938%	43	767	-73.766%
2026-06-03	3.9400	4.1700	3.8200	4.0500	-10.200%	340	764	-75.062%
2026-06-02	4.5400	4.5500	4.3200	4.5100	+46.906%	47	763	-77.605%
2026-06-01	3.0200	3.1600	3.0200	3.0700	+3.716%	58	753	-67.101%
2026-05-29	3.4200	3.4200	2.9600	2.9600	-16.620%	100	771	-65.878%
2026-05-27	3.8400	3.8400	3.4200	3.5500	-1.389%	183	692	-71.549%
2026-05-22	3.6300	3.6300	3.6000	3.6000	-1.907%	35	602	-71.944%
2026-05-21	3.7000	3.7000	3.5000	3.6700	-13.647%	20	592	-72.480%
2026-05-20	4.2500	4.2500	4.2500	4.2500	-4.063%	5	592	-76.235%
2026-05-18	4.2300	4.4300	4.2000	4.4300	-0.449%	20	578	-77.201%
2026-05-15	4.4500	4.4500	4.4500	4.4500	-18.199%	30	578	-77.303%
2026-05-14	5.3400	5.5300	5.3400	5.4400	-10.820%	20	578	-81.434%
2026-05-13	3.6200	6.1100	3.6200	6.1000	+35.556%	171	496	-83.443%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-7.598%	10	496	-77.556%
2026-05-11	4.7500	4.9000	4.6000	4.8700	+18.780%	17	496	-79.261%
2026-05-05	4.1000	4.1000	4.1000	4.1000	+10.811%	1	481	-75.366%
2026-04-23	3.7500	3.7500	3.7000	3.7000	-28.846%	20	480	-72.703%
2026-04-17	5.2000	5.2000	5.2000	5.2000	+10.874%	1	480	-80.577%
2026-04-16	4.6900	4.6900	4.6900	4.6900	+14.112%	1	480	-78.465%
2026-04-15	4.1100	4.1100	4.1100	4.1100	+19.825%	1	481	-75.426%
2026-04-13	3.4300	3.4300	3.4300	3.4300	+0.292%	1	481	-70.554%
2026-04-09	3.5800	3.5800	3.3900	3.4200	+24.364%	61	481	-70.468%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-5.172%	3	481	-63.273%
2026-04-06	2.8700	2.9000	2.8700	2.9000	-5.537%	3	481	-65.172%
2026-04-02	3.0700	3.0700	3.0700	3.0700	+0.656%	1	482	-67.101%
2026-04-01	3.0500	3.0500	3.0500	3.0500	-2.556%	20	482	-66.885%
2026-03-31	3.1000	3.1500	3.1000	3.1300	-11.831%	309	502	-67.732%
2026-03-27	3.5500	3.5500	3.5500	3.5500	-6.579%	25	506	-71.549%
2026-03-25	3.5200	3.8000	3.5200	3.8000	+7.042%	45	506	-73.421%
2026-03-23	3.4000	3.8500	3.4000	3.5500	+1.429%	13	493	-71.549%
2026-03-20	3.3200	3.5000	3.3200	3.5000	+0.575%	11	492	-71.143%
2026-03-19	3.0000	3.6600	2.9700	3.4800	-20.909%	6	492	-70.977%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-4.968%	2	490	-77.045%
2026-03-17	4.6300	4.6300	4.6300	4.6300	+0.871%	1	490	-78.186%
2026-03-16	4.5900	4.5900	4.5900	4.5900	-2.340%	1	490	-77.996%
2026-03-13	4.8000	4.8000	4.7000	4.7000	-0.634%	300	489	-78.511%
2026-03-11	4.7000	4.7300	4.6800	4.7300	+11.294%	5	199	-78.647%
2026-03-09	4.1800	4.2500	4.1800	4.2500	-3.409%	2	194	-76.235%
2026-03-06	4.4000	4.4000	4.4000	4.4000	+4.762%	1	193	-77.045%
2026-03-05	4.5000	4.5000	4.1900	4.2000	-6.667%	52	193	-75.952%
2026-03-04	4.5000	4.5000	4.5000	4.5000	-10.000%	13	218	-77.556%
2026-03-03	4.7500	5.0000	4.7500	5.0000	-8.592%	58	231	-79.800%
2026-03-02	5.4700	5.4700	5.4700	5.4700	-21.295%	1	260	-81.536%
2026-02-25	6.9500	6.9500	6.9500	6.9500	-6.334%	2	260	-85.468%
2026-02-23	7.4200	7.4200	7.4200	7.4200	+0.270%	1	260	-86.388%
2026-02-19	7.4000	7.4000	7.4000	7.4000	-6.801%	11	261	-86.351%
2026-02-18	7.8500	7.9400	7.8500	7.9400	+4.199%	2	261	-87.280%
2026-02-13	7.8000	7.8600	7.6200	7.6200	-15.615%	4	260	-86.745%
2026-02-11	8.8400	9.7500	8.8400	9.0300	-6.715%	25	260	-88.815%
2026-02-10	9.8000	9.8000	9.6700	9.6800	+7.436%	4	244	-89.566%
2026-02-09	8.7800	9.0100	8.5100	9.0100	+10.552%	12	240	-88.790%
2026-02-04	9.7500	9.7500	8.1500	8.1500	-4.678%	32	240	-87.607%
2026-02-03	8.7100	8.8000	8.5500	8.5500	-16.990%	6	243	-88.187%
2026-02-02	10.1400	10.3200	10.1400	10.3000	-10.513%	12	242	-90.194%
2026-01-30	11.5500	11.5500	11.3200	11.5100	-9.441%	4	254	-91.225%
2026-01-28	12.7100	12.7100	12.7100	12.7100	+12.378%	6	258	-92.054%
2026-01-27	11.3100	11.3100	11.3100	11.3100	-5.593%	2	264	-91.070%
2026-01-22	12.5000	13.3800	10.9900	11.9800	+18.030%	12	264	-91.569%
2026-01-21	10.1000	10.5500	10.1000	10.1500	+8.440%	3	266	-90.049%
2026-01-20	9.3600	9.3600	9.3600	9.3600	-7.327%	1	265	-89.209%
2026-01-16	10.1000	10.1000	10.1000	10.1000	-13.969%	1	263	-90.000%
2026-01-15	11.7400	11.7400	11.7400	11.7400	+5.766%	1	263	-91.397%
2026-01-14	10.9700	11.5000	10.9700	11.1000	+2.683%	46	264	-90.901%
2026-01-13	10.8200	10.8200	10.8100	10.8100	+6.189%	3	279	-90.657%
2026-01-12	10.3900	10.7900	9.9800	10.1800	+53.083%	23	282	-90.079%
2026-01-07	7.0000	7.1500	6.6500	6.6500	-8.904%	29	279	-84.812%
2026-01-06	8.0000	8.0000	7.3000	7.3000	-6.410%	17	288	-86.164%
2026-01-05	7.4000	7.8000	7.4000	7.8000	-0.889%	2	280	-87.051%
2026-01-02	7.3500	7.8700	7.3000	7.8700	+17.288%	16	280	-87.166%
2025-12-29	6.5900	6.8000	6.5900	6.7100	-1.613%	10	270	-84.948%
2025-12-23	8.5500	8.5500	6.7700	6.8200	-2.571%	20	279	-85.191%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-6.667%	25	276	-85.571%
2025-12-19	7.5000	7.5000	7.5000	7.5000	+11.276%	1	276	-86.533%
2025-12-17	7.6500	7.6500	6.7400	6.7400	-2.460%	103	276	-85.015%
2025-12-16	7.1200	7.3100	6.9100	6.9100	-8.355%	10	175	-85.384%
2025-12-15	7.7500	7.7500	7.5400	7.5400	-10.238%	2	173	-86.605%
2025-12-12	8.8500	8.8600	8.4000	8.4000	-3.670%	3	173	-87.976%
2025-12-11	8.7200	8.7200	8.7200	8.7200	+0.577%	2	172	-88.417%
2025-12-09	8.8000	8.8000	8.6700	8.6700	-3.128%	2	170	-88.351%
2025-12-08	8.9500	8.9500	8.9500	8.9500	-2.079%	4	168	-88.715%
2025-12-05	9.0000	9.2900	9.0000	9.1400	-6.064%	5	168	-88.950%
2025-12-04	9.6300	9.7300	9.4500	9.7300	-0.714%	4	167	-89.620%
2025-12-03	10.6200	10.6200	9.7500	9.8000	-7.981%	51	163	-89.694%
2025-12-02	10.7000	10.7000	10.6500	10.6500	-7.391%	11	196	-90.516%
2025-12-01	10.9000	11.5000	10.9000	11.5000	+8.696%	5	185	-91.217%
2025-11-28	10.5500	10.5900	10.5000	10.5800	+2.025%	5	181	-90.454%
2025-11-26	11.0700	11.0900	9.9800	10.3700	-2.170%	14	162	-90.260%
2025-11-25	10.7500	11.6200	10.4100	10.6000	+0.284%	31	162	-90.472%
2025-11-24	9.8300	10.7300	9.8300	10.5700	+16.667%	11	139	-90.445%
2025-11-21	9.4800	9.4800	9.0600	9.0600	-5.131%	11	129	-88.852%
2025-11-20	9.5500	9.5500	9.5500	9.5500	-9.906%	1	128	-89.424%
2025-11-18	10.7000	10.7000	10.6000	10.6000	+9.504%	20	128	-90.472%
2025-11-17	10.0000	10.0000	9.6800	9.6800	+11.649%	3	112	-89.566%
2025-11-14	10.3700	10.3700	8.6700	8.6700	-13.300%	3	109	-88.351%
2025-11-13	10.3200	10.3200	10.0000	10.0000	+7.875%	2	109	-89.900%
2025-11-12	9.3900	9.4000	9.2600	9.2700	-11.714%	8	109	-89.105%
2025-11-11	10.5000	10.5000	10.5000	10.5000	-4.805%	2	103	-90.381%
2025-11-10	11.5000	11.5000	11.0300	11.0300	+8.670%	2	103	-90.843%
2025-11-07	10.1500	10.1500	10.1500	10.1500	-11.043%	1	103	-90.049%
2025-11-06	11.4000	11.4100	11.4000	11.4100	+5.064%	4	103	-91.148%
2025-11-05	10.8600	10.8600	10.8600	10.8600	+0.092%	5	103	-90.700%
2025-11-04	10.8200	10.8600	10.8200	10.8500	-4.067%	3	104	-90.691%
2025-11-03	12.0000	12.0000	11.0100	11.3100	-13.664%	14	97	-91.070%
2025-10-31	12.7500	13.1000	11.9000	13.1000	+21.747%	80	97	-92.290%
2025-10-17	10.7600	10.7600	10.7600	10.7600	+9.239%	1	23	-90.613%
2025-10-13	9.8500	9.8500	9.8500	9.8500	+15.882%	10	23	-89.746%
2025-10-10	8.5000	8.5000	8.5000	8.5000	-23.423%	1	14	-88.118%
2025-10-09	10.6600	11.1000	10.5400	11.1000	0.000%	15	0	-90.901%