Dark

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

EOD

Jul 24, 2026

2.11-4.955%(-0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.1100	2.1100	2.1100	2.1100	-4.955%	1	1,247	0.000%
2026-07-23	2.2200	2.2200	2.2200	2.2200	-5.932%	1	1,247	-4.955%
2026-07-22	2.4000	2.4000	2.3600	2.3600	-12.268%	10	1,247	-10.593%
2026-07-20	2.6000	2.6900	2.6000	2.6900	+17.467%	7	1,242	-21.561%
2026-07-17	2.2900	2.2900	2.2900	2.2900	-6.531%	3	1,248	-7.860%
2026-07-16	2.4500	2.4500	2.4500	2.4500	-7.895%	2	1,245	-13.878%
2026-07-15	3.4500	3.4500	2.4600	2.6600	+19.820%	108	1,243	-20.677%
2026-07-13	2.0800	2.4100	2.0500	2.2200	-5.932%	89	1,250	-4.955%
2026-07-10	2.3100	2.3600	2.3100	2.3600	+9.767%	30	1,260	-10.593%
2026-07-09	2.2500	2.2500	2.1500	2.1500	+49.306%	34	1,273	-1.860%
2026-07-02	1.4400	1.4400	1.4400	1.4400	+2.128%	1	1,264	+46.528%
2026-07-01	1.7900	1.7900	1.4100	1.4100	+2.920%	4	1,264	+49.645%
2026-06-30	1.3700	1.3700	1.3700	1.3700	-2.143%	10	1,263	+54.015%
2026-06-29	1.4000	1.4000	1.4000	1.4000	+1.449%	70	1,253	+50.714%
2026-06-26	1.3800	1.3800	1.3800	1.3800	-1.429%	25	1,233	+52.899%
2026-06-25	1.4500	1.4500	1.4000	1.4000	-9.677%	17	1,208	+50.714%
2026-06-24	1.5500	1.5900	1.4900	1.5500	-11.429%	33	1,193	+36.129%
2026-06-23	1.6800	1.7500	1.6800	1.7500	-5.914%	25	1,181	+20.571%
2026-06-17	1.9000	1.9900	1.8600	1.8600	-12.676%	3	1,158	+13.441%
2026-06-16	2.2000	2.2000	2.0100	2.1300	+19.663%	3	1,158	-0.939%
2026-06-12	2.2700	2.2700	1.7800	1.7800	-22.609%	2	1,158	+18.539%
2026-06-11	2.2500	2.4000	2.2200	2.3000	-8.000%	129	1,159	-8.261%
2026-06-10	3.2500	3.2800	2.5000	2.5000	-12.281%	133	1,079	-15.600%
2026-06-09	2.9500	3.0100	2.8200	2.8500	-6.557%	107	946	-25.965%
2026-06-08	2.9900	3.2300	2.9900	3.0500	-4.688%	173	859	-30.820%
2026-06-05	3.2000	3.5000	3.1500	3.2000	-16.883%	108	830	-34.063%
2026-06-04	3.5800	4.0500	3.4600	3.8500	-4.938%	43	767	-45.195%
2026-06-03	3.9400	4.1700	3.8200	4.0500	-10.200%	340	764	-47.901%
2026-06-02	4.5400	4.5500	4.3200	4.5100	+46.906%	47	763	-53.215%
2026-06-01	3.0200	3.1600	3.0200	3.0700	+3.716%	58	753	-31.270%
2026-05-29	3.4200	3.4200	2.9600	2.9600	-16.620%	100	771	-28.716%
2026-05-27	3.8400	3.8400	3.4200	3.5500	-1.389%	183	692	-40.563%
2026-05-22	3.6300	3.6300	3.6000	3.6000	-1.907%	35	602	-41.389%
2026-05-21	3.7000	3.7000	3.5000	3.6700	-13.647%	20	592	-42.507%
2026-05-20	4.2500	4.2500	4.2500	4.2500	-4.063%	5	592	-50.353%
2026-05-18	4.2300	4.4300	4.2000	4.4300	-0.449%	20	578	-52.370%
2026-05-15	4.4500	4.4500	4.4500	4.4500	-18.199%	30	578	-52.584%
2026-05-14	5.3400	5.5300	5.3400	5.4400	-10.820%	20	578	-61.213%
2026-05-13	3.6200	6.1100	3.6200	6.1000	+35.556%	171	496	-65.410%
2026-05-12	4.5000	4.5000	4.5000	4.5000	-7.598%	10	496	-53.111%
2026-05-11	4.7500	4.9000	4.6000	4.8700	+18.780%	17	496	-56.674%
2026-05-05	4.1000	4.1000	4.1000	4.1000	+10.811%	1	481	-48.537%
2026-04-23	3.7500	3.7500	3.7000	3.7000	-28.846%	20	480	-42.973%
2026-04-17	5.2000	5.2000	5.2000	5.2000	+10.874%	1	480	-59.423%
2026-04-16	4.6900	4.6900	4.6900	4.6900	+14.112%	1	480	-55.011%
2026-04-15	4.1100	4.1100	4.1100	4.1100	+19.825%	1	481	-48.662%
2026-04-13	3.4300	3.4300	3.4300	3.4300	+0.292%	1	481	-38.484%
2026-04-09	3.5800	3.5800	3.3900	3.4200	+24.364%	61	481	-38.304%
2026-04-07	2.7500	2.7500	2.7500	2.7500	-5.172%	3	481	-23.273%
2026-04-06	2.8700	2.9000	2.8700	2.9000	-5.537%	3	481	-27.241%
2026-04-02	3.0700	3.0700	3.0700	3.0700	+0.656%	1	482	-31.270%
2026-04-01	3.0500	3.0500	3.0500	3.0500	-2.556%	20	482	-30.820%
2026-03-31	3.1000	3.1500	3.1000	3.1300	-11.831%	309	502	-32.588%
2026-03-27	3.5500	3.5500	3.5500	3.5500	-6.579%	25	506	-40.563%
2026-03-25	3.5200	3.8000	3.5200	3.8000	+7.042%	45	506	-44.474%
2026-03-23	3.4000	3.8500	3.4000	3.5500	+1.429%	13	493	-40.563%
2026-03-20	3.3200	3.5000	3.3200	3.5000	+0.575%	11	492	-39.714%
2026-03-19	3.0000	3.6600	2.9700	3.4800	-20.909%	6	492	-39.368%
2026-03-18	4.4000	4.4000	4.4000	4.4000	-4.968%	2	490	-52.045%
2026-03-17	4.6300	4.6300	4.6300	4.6300	+0.871%	1	490	-54.428%
2026-03-16	4.5900	4.5900	4.5900	4.5900	-2.340%	1	490	-54.031%
2026-03-13	4.8000	4.8000	4.7000	4.7000	-0.634%	300	489	-55.106%
2026-03-11	4.7000	4.7300	4.6800	4.7300	+11.294%	5	199	-55.391%
2026-03-09	4.1800	4.2500	4.1800	4.2500	-3.409%	2	194	-50.353%
2026-03-06	4.4000	4.4000	4.4000	4.4000	+4.762%	1	193	-52.045%
2026-03-05	4.5000	4.5000	4.1900	4.2000	-6.667%	52	193	-49.762%
2026-03-04	4.5000	4.5000	4.5000	4.5000	-10.000%	13	218	-53.111%
2026-03-03	4.7500	5.0000	4.7500	5.0000	-8.592%	58	231	-57.800%
2026-03-02	5.4700	5.4700	5.4700	5.4700	-21.295%	1	260	-61.426%
2026-02-25	6.9500	6.9500	6.9500	6.9500	-6.334%	2	260	-69.640%
2026-02-23	7.4200	7.4200	7.4200	7.4200	+0.270%	1	260	-71.563%
2026-02-19	7.4000	7.4000	7.4000	7.4000	-6.801%	11	261	-71.486%
2026-02-18	7.8500	7.9400	7.8500	7.9400	+4.199%	2	261	-73.426%
2026-02-13	7.8000	7.8600	7.6200	7.6200	-15.615%	4	260	-72.310%
2026-02-11	8.8400	9.7500	8.8400	9.0300	-6.715%	25	260	-76.633%
2026-02-10	9.8000	9.8000	9.6700	9.6800	+7.436%	4	244	-78.202%
2026-02-09	8.7800	9.0100	8.5100	9.0100	+10.552%	12	240	-76.582%
2026-02-04	9.7500	9.7500	8.1500	8.1500	-4.678%	32	240	-74.110%
2026-02-03	8.7100	8.8000	8.5500	8.5500	-16.990%	6	243	-75.322%
2026-02-02	10.1400	10.3200	10.1400	10.3000	-10.513%	12	242	-79.515%
2026-01-30	11.5500	11.5500	11.3200	11.5100	-9.441%	4	254	-81.668%
2026-01-28	12.7100	12.7100	12.7100	12.7100	+12.378%	6	258	-83.399%
2026-01-27	11.3100	11.3100	11.3100	11.3100	-5.593%	2	264	-81.344%
2026-01-22	12.5000	13.3800	10.9900	11.9800	+18.030%	12	264	-82.387%
2026-01-21	10.1000	10.5500	10.1000	10.1500	+8.440%	3	266	-79.212%
2026-01-20	9.3600	9.3600	9.3600	9.3600	-7.327%	1	265	-77.457%
2026-01-16	10.1000	10.1000	10.1000	10.1000	-13.969%	1	263	-79.109%
2026-01-15	11.7400	11.7400	11.7400	11.7400	+5.766%	1	263	-82.027%
2026-01-14	10.9700	11.5000	10.9700	11.1000	+2.683%	46	264	-80.991%
2026-01-13	10.8200	10.8200	10.8100	10.8100	+6.189%	3	279	-80.481%
2026-01-12	10.3900	10.7900	9.9800	10.1800	+53.083%	23	282	-79.273%
2026-01-07	7.0000	7.1500	6.6500	6.6500	-8.904%	29	279	-68.271%
2026-01-06	8.0000	8.0000	7.3000	7.3000	-6.410%	17	288	-71.096%
2026-01-05	7.4000	7.8000	7.4000	7.8000	-0.889%	2	280	-72.949%
2026-01-02	7.3500	7.8700	7.3000	7.8700	+17.288%	16	280	-73.189%
2025-12-29	6.5900	6.8000	6.5900	6.7100	-1.613%	10	270	-68.554%
2025-12-23	8.5500	8.5500	6.7700	6.8200	-2.571%	20	279	-69.062%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-6.667%	25	276	-69.857%
2025-12-19	7.5000	7.5000	7.5000	7.5000	+11.276%	1	276	-71.867%
2025-12-17	7.6500	7.6500	6.7400	6.7400	-2.460%	103	276	-68.694%
2025-12-16	7.1200	7.3100	6.9100	6.9100	-8.355%	10	175	-69.465%
2025-12-15	7.7500	7.7500	7.5400	7.5400	-10.238%	2	173	-72.016%
2025-12-12	8.8500	8.8600	8.4000	8.4000	-3.670%	3	173	-74.881%
2025-12-11	8.7200	8.7200	8.7200	8.7200	+0.577%	2	172	-75.803%
2025-12-09	8.8000	8.8000	8.6700	8.6700	-3.128%	2	170	-75.663%
2025-12-08	8.9500	8.9500	8.9500	8.9500	-2.079%	4	168	-76.425%
2025-12-05	9.0000	9.2900	9.0000	9.1400	-6.064%	5	168	-76.915%
2025-12-04	9.6300	9.7300	9.4500	9.7300	-0.714%	4	167	-78.314%
2025-12-03	10.6200	10.6200	9.7500	9.8000	-7.981%	51	163	-78.469%
2025-12-02	10.7000	10.7000	10.6500	10.6500	-7.391%	11	196	-80.188%
2025-12-01	10.9000	11.5000	10.9000	11.5000	+8.696%	5	185	-81.652%
2025-11-28	10.5500	10.5900	10.5000	10.5800	+2.025%	5	181	-80.057%
2025-11-26	11.0700	11.0900	9.9800	10.3700	-2.170%	14	162	-79.653%
2025-11-25	10.7500	11.6200	10.4100	10.6000	+0.284%	31	162	-80.094%
2025-11-24	9.8300	10.7300	9.8300	10.5700	+16.667%	11	139	-80.038%
2025-11-21	9.4800	9.4800	9.0600	9.0600	-5.131%	11	129	-76.711%
2025-11-20	9.5500	9.5500	9.5500	9.5500	-9.906%	1	128	-77.906%
2025-11-18	10.7000	10.7000	10.6000	10.6000	+9.504%	20	128	-80.094%
2025-11-17	10.0000	10.0000	9.6800	9.6800	+11.649%	3	112	-78.202%
2025-11-14	10.3700	10.3700	8.6700	8.6700	-13.300%	3	109	-75.663%
2025-11-13	10.3200	10.3200	10.0000	10.0000	+7.875%	2	109	-78.900%
2025-11-12	9.3900	9.4000	9.2600	9.2700	-11.714%	8	109	-77.238%
2025-11-11	10.5000	10.5000	10.5000	10.5000	-4.805%	2	103	-79.905%
2025-11-10	11.5000	11.5000	11.0300	11.0300	+8.670%	2	103	-80.870%
2025-11-07	10.1500	10.1500	10.1500	10.1500	-11.043%	1	103	-79.212%
2025-11-06	11.4000	11.4100	11.4000	11.4100	+5.064%	4	103	-81.507%
2025-11-05	10.8600	10.8600	10.8600	10.8600	+0.092%	5	103	-80.571%
2025-11-04	10.8200	10.8600	10.8200	10.8500	-4.067%	3	104	-80.553%
2025-11-03	12.0000	12.0000	11.0100	11.3100	-13.664%	14	97	-81.344%
2025-10-31	12.7500	13.1000	11.9000	13.1000	+21.747%	80	97	-83.893%
2025-10-17	10.7600	10.7600	10.7600	10.7600	+9.239%	1	23	-80.390%
2025-10-13	9.8500	9.8500	9.8500	9.8500	+15.882%	10	23	-78.579%
2025-10-10	8.5000	8.5000	8.5000	8.5000	-23.423%	1	14	-75.176%
2025-10-09	10.6600	11.1000	10.5400	11.1000	0.000%	15	0	-80.991%