Dark

BABA20280121C360
BABA Jan 21 2028 360.00 Call (BABA280121C00360000)
option OPRA

EOD

Oct 1, 2026

0.8100-4.706%(-0.0400)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8500	0.8500	0.8000	0.8100	-4.706%	50	2,764	0.000%
2026-09-30	0.8500	0.8500	0.8500	0.8500	-5.556%	15	2,749	-4.706%
2026-09-29	0.9000	0.9000	0.9000	0.9000	-5.263%	111	2,749	-10.000%
2026-09-25	0.9300	0.9500	0.8800	0.9500	-7.767%	5	2,749	-14.737%
2026-09-24	1.0200	1.0300	1.0200	1.0300	+3.000%	20	2,750	-21.359%
2026-09-23	1.3000	1.3000	1.0000	1.0000	-31.034%	188	2,756	-19.000%
2026-09-22	1.6000	1.6600	1.3500	1.4500	-3.333%	14	2,899	-44.138%
2026-09-21	1.5000	1.5000	1.5000	1.5000	+22.951%	1	2,887	-46.000%
2026-09-18	1.2600	1.2600	1.2000	1.2200	+22.000%	3	2,888	-33.607%
2026-09-17	1.0000	1.0000	1.0000	1.0000	+2.041%	4	2,886	-19.000%
2026-09-16	1.0000	1.0000	0.9800	0.9800	-2.000%	2	2,886	-17.347%
2026-09-14	1.0000	1.0000	1.0000	1.0000	-4.762%	3	2,886	-19.000%
2026-09-11	1.0500	1.0500	1.0500	1.0500	-3.670%	20	2,889	-22.857%
2026-09-10	1.0500	1.0900	1.0500	1.0900	-18.657%	141	2,909	-25.688%
2026-09-08	1.2700	1.3400	1.2700	1.3400	+7.200%	5	3,028	-39.552%
2026-09-03	1.2000	1.2500	1.1900	1.2500	0.000%	32	3,028	-35.200%
2026-09-02	1.2700	1.2700	1.2500	1.2500	-3.101%	15	3,019	-35.200%
2026-09-01	1.3000	1.3000	1.2900	1.2900	-14.000%	26	3,029	-37.209%
2026-08-31	1.5700	1.5700	1.5000	1.5000	-16.667%	2	3,051	-46.000%
2026-08-26	1.8000	1.8000	1.8000	1.8000	0.000%	2	3,049	-55.000%
2026-08-25	1.7600	1.8000	1.7600	1.8000	-4.255%	2	3,051	-55.000%
2026-08-24	1.6700	1.8800	1.6700	1.8800	+3.297%	2	3,049	-56.915%
2026-08-21	1.8200	1.8200	1.8200	1.8200	-22.553%	2	3,050	-55.495%
2026-08-20	1.8200	2.3500	1.8200	2.3500	0.000%	34	3,050	-65.532%
2026-08-19	2.4300	2.4300	2.3500	2.3500	+6.818%	18	3,044	-65.532%
2026-08-18	2.2000	2.2000	2.2000	2.2000	+6.280%	5	3,036	-63.182%
2026-08-17	2.0700	2.0700	2.0700	2.0700	+6.701%	10	3,036	-60.870%
2026-08-13	1.9500	1.9500	1.9400	1.9400	-10.185%	21	3,026	-58.247%
2026-08-12	2.0200	2.2000	2.0200	2.1600	-8.085%	44	3,007	-62.500%
2026-08-11	2.4800	2.4800	2.3500	2.3500	-16.071%	15	3,045	-65.532%
2026-08-10	2.8000	2.8000	2.8000	2.8000	+11.111%	1	3,035	-71.071%
2026-08-06	2.2600	2.5200	2.2600	2.5200	-10.000%	3	3,035	-67.857%
2026-08-05	2.8000	2.8000	2.8000	2.8000	+2.190%	3	3,038	-71.071%
2026-08-04	2.7400	2.7400	2.7400	2.7400	-5.517%	2	3,041	-70.438%
2026-08-03	2.7700	2.9000	2.7700	2.9000	+20.833%	3	3,043	-72.069%
2026-07-31	2.2600	2.5000	2.2600	2.4000	+25.000%	3	3,044	-66.250%
2026-07-30	1.9200	1.9200	1.9200	1.9200	0.000%	1	3,044	-57.813%
2026-07-29	2.6600	2.6600	1.9100	1.9200	-3.518%	3	3,045	-57.813%
2026-07-28	1.9900	1.9900	1.9900	1.9900	+4.737%	3	3,047	-59.296%
2026-07-27	2.0000	2.0000	1.9000	1.9000	-8.213%	10	3,047	-57.368%
2026-07-23	2.1100	2.2800	2.0700	2.0700	-6.335%	16	3,056	-60.870%
2026-07-22	2.2000	2.2100	2.1300	2.2100	-3.493%	3	3,069	-63.348%
2026-07-21	2.3000	2.3000	2.2500	2.2900	-23.667%	8	3,067	-64.629%
2026-07-20	2.7900	3.0000	2.7900	3.0000	+44.928%	2	3,062	-73.000%
2026-07-17	2.1300	2.1300	2.0200	2.0700	+5.612%	28	3,060	-60.870%
2026-07-16	1.9600	1.9600	1.9600	1.9600	-12.889%	1	3,063	-58.673%
2026-07-15	2.1700	2.6600	2.1700	2.2500	+12.500%	82	3,064	-64.000%
2026-07-14	2.0200	2.0200	2.0000	2.0000	+2.564%	26	3,064	-59.500%
2026-07-13	2.1000	2.1000	1.9500	1.9500	0.000%	26	3,041	-58.462%
2026-07-10	2.1600	2.3000	1.9500	1.9500	-5.797%	22	3,051	-58.462%
2026-07-09	2.0300	2.1000	2.0300	2.0700	+1.970%	23	3,070	-60.870%
2026-07-08	1.8500	2.1000	1.8400	2.0300	+52.632%	160	3,071	-60.099%
2026-07-07	1.4000	1.4000	1.3300	1.3300	-2.206%	6	3,162	-39.098%
2026-07-06	1.3600	1.3600	1.3600	1.3600	+1.493%	2	3,156	-40.441%
2026-07-02	1.3400	1.3400	1.3400	1.3400	-12.418%	11	3,143	-39.552%
2026-07-01	1.5000	1.5300	1.5000	1.5300	+15.909%	3	3,143	-47.059%
2026-06-30	1.2400	1.3200	1.1900	1.3200	+14.783%	24	3,140	-38.636%
2026-06-29	1.5700	1.5700	1.1500	1.1500	-8.730%	6	3,126	-29.565%
2026-06-26	1.2000	1.3000	1.2000	1.2600	-3.077%	23	3,127	-35.714%
2026-06-25	1.3500	1.3500	1.2500	1.3000	-15.584%	194	3,108	-37.692%
2026-06-24	1.4900	1.6800	1.3500	1.5400	+0.654%	435	3,019	-47.403%
2026-06-23	1.6000	1.6000	1.5300	1.5300	-10.000%	124	3,052	-47.059%
2026-06-22	1.5500	1.7000	1.5000	1.7000	-1.163%	64	2,970	-52.353%
2026-06-18	1.7100	1.7200	1.6200	1.7200	-9.948%	70	2,912	-52.907%
2026-06-17	1.8500	1.9100	1.7700	1.9100	+4.372%	69	2,912	-57.592%
2026-06-16	2.0000	2.0000	1.8300	1.8300	-14.884%	84	2,855	-55.738%
2026-06-15	2.1800	2.1800	2.1000	2.1500	-0.922%	56	2,883	-62.326%
2026-06-12	2.1000	2.2500	2.0600	2.1700	+2.358%	19	2,895	-62.673%
2026-06-11	3.2200	3.2200	2.0000	2.1200	-11.667%	366	2,889	-61.792%
2026-06-10	2.4100	2.7900	2.4000	2.4000	-11.111%	18	2,745	-66.250%
2026-06-09	3.0700	3.0700	2.6900	2.7000	-5.263%	50	2,728	-70.000%
2026-06-08	3.0800	3.1200	2.8000	2.8500	-8.065%	187	2,712	-71.579%
2026-06-05	3.4700	3.5200	3.0000	3.1000	-10.145%	49	2,617	-73.871%
2026-06-04	4.9500	6.2700	3.4000	3.4500	-4.167%	68	2,572	-76.522%
2026-06-03	4.1200	4.1200	3.4000	3.6000	-10.000%	176	2,538	-77.500%
2026-06-02	3.2600	4.2200	3.2600	4.0000	+26.984%	64	2,455	-79.750%
2026-06-01	3.1500	3.1500	3.1500	3.1500	+8.621%	2	2,450	-74.286%
2026-05-29	2.9500	2.9500	2.8300	2.9000	-4.918%	41	2,448	-72.069%
2026-05-28	2.9500	3.0800	2.8500	3.0500	-3.175%	53	2,430	-73.443%
2026-05-27	3.2000	3.2000	3.1500	3.1500	-11.268%	125	2,404	-74.286%
2026-05-22	3.2500	3.6800	3.2500	3.5500	-1.662%	64	2,374	-77.183%
2026-05-21	3.4500	3.6100	3.4000	3.6100	-8.608%	87	2,377	-77.562%
2026-05-20	4.0000	4.0000	3.9200	3.9500	-5.952%	28	2,377	-79.494%
2026-05-19	4.3000	4.3000	4.1500	4.2000	+6.329%	15	2,358	-80.714%
2026-05-18	3.9100	4.1000	3.3000	3.9500	+1.282%	21	2,358	-79.494%
2026-05-15	3.8000	3.9500	3.8000	3.9000	-26.692%	60	2,358	-79.231%
2026-05-14	4.8900	5.3200	4.8000	5.3200	-11.333%	81	2,302	-84.774%
2026-05-13	5.9200	6.0000	3.9700	6.0000	+41.176%	567	2,024	-86.500%
2026-05-12	3.8000	4.2500	3.8000	4.2500	-6.593%	12	2,024	-80.941%
2026-05-11	4.5500	4.5500	4.5500	4.5500	-12.500%	1	2,024	-82.198%
2026-05-08	4.7500	5.2000	4.7500	5.2000	+7.216%	17	2,024	-84.423%
2026-05-07	4.7500	4.8500	4.7500	4.8500	-4.902%	8	2,007	-83.299%
2026-05-06	4.7600	5.1000	4.7600	5.1000	+37.838%	2	2,012	-84.118%
2026-05-05	3.9700	3.9700	3.7000	3.7000	-9.756%	5	2,012	-78.108%
2026-05-04	4.1000	4.2500	4.1000	4.1000	+15.169%	9	2,010	-80.244%
2026-05-01	3.7500	3.7500	3.4500	3.5600	-2.466%	85	1,932	-77.247%
2026-04-29	3.6500	3.6500	3.6500	3.6500	+7.353%	1	1,932	-77.808%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-10.995%	1	1,933	-76.176%
2026-04-24	3.8500	3.9300	3.4500	3.8200	+3.243%	10	1,932	-78.796%
2026-04-23	3.8900	3.8900	3.7000	3.7000	-9.756%	4	1,938	-78.108%
2026-04-22	4.5500	4.5500	4.1000	4.1000	-12.393%	7	1,938	-80.244%
2026-04-17	4.7000	4.8200	4.6800	4.6800	+0.645%	7	1,932	-82.692%
2026-04-16	4.2500	4.6500	4.2500	4.6500	+47.619%	19	1,934	-82.581%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-8.696%	3	1,935	-74.286%
2026-04-10	3.4500	3.4500	3.4500	3.4500	+6.811%	1	1,932	-76.522%
2026-04-09	3.3200	3.3500	3.2300	3.2300	+29.719%	65	1,933	-74.923%
2026-04-07	2.4900	2.4900	2.4900	2.4900	-8.118%	1	1,933	-67.470%
2026-04-06	2.6500	2.7100	2.6500	2.7100	-8.136%	15	1,932	-70.111%
2026-04-01	2.8800	2.9500	2.8800	2.9500	0.000%	4	1,932	-72.542%
2026-03-31	2.9800	2.9800	2.9500	2.9500	-4.221%	5	1,931	-72.542%
2026-03-30	3.0000	3.0800	3.0000	3.0800	+12.000%	2	1,928	-73.701%
2026-03-27	3.0000	3.0500	2.7500	2.7500	-8.333%	44	1,926	-70.545%
2026-03-26	3.1200	3.1200	3.0000	3.0000	-13.545%	21	1,931	-73.000%
2026-03-25	3.3500	3.4700	3.3500	3.4700	+15.667%	7	1,932	-76.657%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-5.063%	10	1,932	-73.000%
2026-03-23	3.1500	3.1600	3.1400	3.1600	+9.722%	13	1,932	-74.367%
2026-03-20	3.0900	3.2600	2.8800	2.8800	-10.000%	173	1,945	-71.875%
2026-03-19	3.4400	3.4400	3.0000	3.2000	-25.581%	131	1,939	-74.688%
2026-03-18	4.1000	4.3000	4.1000	4.3000	0.000%	21	1,851	-81.163%
2026-03-16	4.3800	4.4000	4.3000	4.3000	-1.149%	5	1,851	-81.163%
2026-03-13	4.3500	4.3500	4.3500	4.3500	0.000%	1	1,850	-81.379%
2026-03-12	4.5000	4.5000	3.7000	4.3500	+1.636%	3	1,849	-81.379%
2026-03-11	4.3400	4.4500	4.2800	4.2800	+0.706%	13	1,851	-81.075%
2026-03-10	4.2700	4.3500	4.2400	4.2500	+8.974%	24	1,842	-80.941%
2026-03-09	3.8000	3.9000	3.8000	3.9000	-6.024%	6	1,842	-79.231%
2026-03-06	3.5000	4.1500	3.5000	4.1500	+10.667%	12	1,864	-80.482%
2026-03-05	3.9500	3.9700	3.7500	3.7500	-10.714%	16	1,869	-78.400%
2026-03-04	4.3000	4.3000	4.2000	4.2000	-6.667%	22	1,865	-80.714%
2026-03-03	4.8000	4.8000	4.4000	4.5000	-7.216%	50	1,864	-82.000%
2026-03-02	4.9000	5.1500	4.8500	4.8500	-10.517%	31	1,838	-83.299%
2026-02-27	5.7000	5.7000	5.4200	5.4200	-8.136%	16	1,822	-85.055%
2026-02-26	6.3900	6.3900	5.5700	5.9000	-11.278%	112	1,820	-86.271%
2026-02-25	6.8000	6.8000	6.5200	6.6500	-3.623%	7	1,743	-87.820%
2026-02-24	7.5500	7.5500	6.9000	6.9000	+1.471%	2	1,743	-88.261%
2026-02-23	6.9000	6.9500	6.5800	6.8000	-2.158%	11	1,742	-88.088%
2026-02-20	7.1000	7.1000	6.8500	6.9500	+0.725%	7	1,739	-88.345%
2026-02-19	7.0000	7.0000	6.9000	6.9000	-5.479%	12	1,740	-88.261%
2026-02-18	7.3000	7.3000	7.3000	7.3000	+0.137%	1	1,739	-88.904%
2026-02-17	7.3000	7.3000	7.2900	7.2900	+1.958%	12	1,740	-88.889%
2026-02-13	7.1500	7.1500	7.1500	7.1500	-10.625%	1	1,728	-88.671%
2026-02-12	7.9000	8.0000	7.5000	8.0000	-6.868%	63	1,728	-89.875%
2026-02-11	8.1500	8.5900	8.1500	8.5900	-1.378%	30	1,675	-90.570%
2026-02-10	8.8000	8.8000	8.4000	8.7100	+3.690%	9	1,647	-90.700%
2026-02-09	8.4000	8.4000	8.4000	8.4000	+10.526%	7	1,652	-90.357%
2026-02-06	7.6000	7.6000	7.6000	7.6000	+31.034%	1	1,652	-89.342%
2026-02-05	5.8000	5.8000	5.8000	5.8000	-23.179%	1	1,652	-86.034%
2026-02-04	7.5300	7.5500	7.5300	7.5500	-10.651%	6	1,653	-89.272%
2026-02-03	8.0700	9.4500	8.0700	8.4500	-9.819%	22	1,653	-90.414%
2026-02-02	10.1000	10.1000	9.2500	9.3700	-6.300%	25	1,653	-91.355%
2026-01-30	10.3000	10.5000	10.0000	10.0000	-5.660%	14	1,654	-91.900%
2026-01-29	12.4000	12.4000	10.6000	10.6000	-7.826%	7	1,654	-92.358%
2026-01-28	11.4000	11.5000	11.4000	11.5000	+10.790%	16	1,654	-92.957%
2026-01-27	11.0000	11.0000	10.3800	10.3800	-1.143%	5	1,654	-92.197%
2026-01-26	10.3000	10.5000	10.3000	10.5000	-1.869%	13	1,654	-92.286%
2026-01-23	10.3700	10.9000	10.3700	10.7000	-8.312%	4	1,652	-92.430%
2026-01-22	11.4600	12.7500	9.7600	11.6700	+19.082%	56	1,649	-93.059%
2026-01-21	9.9100	9.9100	9.8000	9.8000	+8.768%	2	1,676	-91.735%
2026-01-20	9.1000	9.2300	8.7200	9.0100	-8.061%	15	1,678	-91.010%
2026-01-16	7.5000	10.3100	7.5000	9.8000	-5.314%	10	1,687	-91.735%
2026-01-14	10.5000	11.0500	10.2000	10.3500	+5.076%	48	1,687	-92.174%
2026-01-13	9.9500	10.4000	9.6500	9.8500	+0.510%	42	1,684	-91.777%
2026-01-12	8.5000	9.8000	8.0000	9.8000	+35.172%	114	1,681	-91.735%
2026-01-09	7.2500	7.2500	7.2500	7.2500	0.000%	1	1,653	-88.828%
2026-01-08	6.4200	7.6000	6.4200	7.2500	+13.281%	6	1,652	-88.828%
2026-01-07	6.1500	6.7000	6.1500	6.4000	-9.220%	23	1,650	-87.344%
2026-01-06	7.3500	7.3500	7.0500	7.0500	-4.082%	3	1,651	-88.511%
2026-01-02	6.7000	7.3500	6.7000	7.3500	+26.724%	4	1,651	-88.980%
2025-12-31	5.9000	5.9000	5.8000	5.8000	-4.918%	5	1,647	-86.034%
2025-12-30	6.0000	6.1000	6.0000	6.1000	+1.667%	53	1,647	-86.721%
2025-12-29	6.8300	6.8300	6.0000	6.0000	-9.774%	4	1,646	-86.500%
2025-12-24	6.6500	6.6500	6.6500	6.6500	-2.206%	1	1,647	-87.820%
2025-12-23	6.8000	6.8000	6.8000	6.8000	+3.030%	130	1,647	-88.088%
2025-12-22	6.6500	6.6500	6.6000	6.6000	-2.222%	4	1,517	-87.727%
2025-12-19	7.6500	7.6500	6.7000	6.7500	+3.846%	8	1,517	-88.000%
2025-12-18	6.4000	6.5000	6.3900	6.5000	-0.459%	21	1,515	-87.538%
2025-12-17	6.5500	6.5500	6.2000	6.5300	-0.305%	16	1,504	-87.596%
2025-12-16	6.6200	6.8500	6.5500	6.5500	-6.429%	14	1,493	-87.634%
2025-12-15	7.2500	8.1800	7.0000	7.0000	-14.110%	32	1,479	-88.429%
2025-12-12	8.0000	8.3300	7.6000	8.1500	-0.852%	45	1,480	-90.061%
2025-12-11	7.8500	8.5000	7.8500	8.2200	-9.372%	551	1,485	-90.146%
2025-12-10	9.0700	9.0700	9.0700	9.0700	+11.016%	2	1,232	-91.069%
2025-12-09	8.2000	8.2300	8.1700	8.1700	-1.329%	11	1,234	-90.086%
2025-12-08	8.2000	8.4500	8.1200	8.2800	-7.692%	13	1,234	-90.217%
2025-12-05	9.3200	9.3200	8.7000	8.9700	+3.699%	6	1,239	-90.970%
2025-12-04	8.8000	9.0100	8.6500	8.6500	-5.978%	10	1,243	-90.636%
2025-12-03	9.8700	9.8700	8.4000	9.2000	-5.641%	578	1,242	-91.196%
2025-12-02	10.5100	10.5100	9.6000	9.7500	-11.364%	62	722	-91.692%
2025-12-01	10.4300	11.3500	9.8500	11.0000	+15.304%	45	691	-92.636%
2025-11-28	9.7700	10.4200	8.7000	9.5400	-5.917%	99	691	-91.509%
2025-11-26	10.2000	10.5500	9.3500	10.1400	+0.396%	97	654	-92.012%
2025-11-25	11.0000	11.0000	10.1000	10.1000	+4.124%	66	654	-91.980%
2025-11-24	9.8000	9.9000	9.5300	9.7000	+13.318%	14	625	-91.649%
2025-11-21	8.5000	8.5600	8.5000	8.5600	-15.248%	15	612	-90.537%
2025-11-20	10.1000	10.1000	10.1000	10.1000	+16.092%	1	607	-91.980%
2025-11-18	8.7000	8.7000	8.7000	8.7000	-7.447%	1	606	-90.690%
2025-11-17	9.7200	9.7200	9.4000	9.4000	+8.046%	22	607	-91.383%
2025-11-14	8.9500	8.9500	7.9700	8.7000	-9.281%	30	627	-90.690%
2025-11-13	9.7000	10.0000	9.5900	9.5900	+11.512%	13	625	-91.554%
2025-11-12	9.0000	9.0000	8.6000	8.6000	-9.948%	26	615	-90.581%
2025-11-11	10.0700	10.0700	9.5500	9.5500	-9.821%	5	589	-91.518%
2025-11-10	10.5900	10.5900	10.5900	10.5900	+4.851%	1	588	-92.351%
2025-11-07	9.5300	10.1000	9.5300	10.1000	-3.810%	3	588	-91.980%
2025-11-06	11.5000	11.5000	10.5000	10.5000	+0.095%	11	590	-92.286%
2025-11-05	10.4900	10.4900	10.4900	10.4900	+3.861%	10	580	-92.278%
2025-11-04	10.3500	10.3500	10.1000	10.1000	-8.182%	2	585	-91.980%
2025-11-03	11.2200	11.9000	10.9500	11.0000	-6.780%	227	529	-92.636%
2025-10-31	11.0500	11.8500	11.0500	11.8000	-5.600%	16	529	-93.136%
2025-10-30	12.5000	12.9000	12.5000	12.5000	-7.953%	105	522	-93.520%
2025-10-29	13.6000	13.6000	13.1400	13.5800	+4.865%	22	419	-94.035%
2025-10-28	12.7000	13.0000	12.5000	12.9500	-1.145%	20	401	-93.745%
2025-10-27	13.5000	13.5000	13.1000	13.1000	+10.084%	6	377	-93.817%
2025-10-24	12.6000	12.6000	11.9000	11.9000	+3.930%	2	377	-93.193%
2025-10-23	11.3000	11.6000	11.2000	11.4500	+8.531%	142	375	-92.926%
2025-10-22	10.5500	10.5500	10.5500	10.5500	+8.205%	2	281	-92.322%
2025-10-21	10.4500	10.5000	9.7500	9.7500	-6.250%	26	281	-91.692%
2025-10-20	10.4000	10.4000	10.4000	10.4000	+4.733%	1	256	-92.212%
2025-10-17	9.1000	10.0000	9.1000	9.9300	-0.700%	4	255	-91.843%
2025-10-16	10.0000	10.0000	10.0000	10.0000	+8.108%	1	252	-91.900%
2025-10-14	9.2500	10.1000	9.2500	9.2500	-2.116%	3	251	-91.243%
2025-10-13	10.0000	10.0000	9.4500	9.4500	+11.834%	651	250	-91.429%
2025-10-10	8.5000	8.5000	7.4500	8.4500	-18.750%	1,004	606	-90.414%
2025-10-09	10.6500	10.6500	9.7100	10.4000	0.000%	3	0	-92.212%