Dark

BABA20280121C80
BABA Jan 21 2028 80.00 Call (BABA280121C00080000)
option OPRA

EOD

Oct 1, 2026

39.17+2.138%(+0.82)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.2000	39.2000	39.1600	39.1700	+2.138%	127	519	0.000%
2026-09-30	39.0000	39.0000	38.3000	38.3500	+0.551%	17	455	+2.138%
2026-09-29	38.7000	39.5500	38.1400	38.1400	-6.976%	32	441	+2.701%
2026-09-24	41.4000	41.4000	41.0000	41.0000	-0.485%	2	409	-4.463%
2026-09-23	41.4000	41.4000	41.2000	41.2000	-10.571%	3	408	-4.927%
2026-09-22	46.0700	46.0700	46.0700	46.0700	+1.253%	4	408	-14.977%
2026-09-21	44.1000	45.7500	43.9400	45.5000	+4.598%	10	410	-13.912%
2026-09-18	43.5000	43.5000	43.5000	43.5000	+7.540%	1	407	-9.954%
2026-09-15	40.7000	40.7000	40.4500	40.4500	+0.848%	11	407	-3.164%
2026-09-11	40.0000	40.1100	40.0000	40.1100	+1.802%	12	406	-2.344%
2026-09-10	39.5100	39.5100	39.2800	39.4000	-1.500%	5	394	-0.584%
2026-09-09	41.5000	41.5000	40.0000	40.0000	-6.191%	3	391	-2.075%
2026-09-08	42.4000	42.6400	42.3300	42.6400	-0.837%	3	389	-8.138%
2026-09-04	43.0000	43.0000	43.0000	43.0000	+2.405%	1	385	-8.907%
2026-09-03	41.9700	42.0000	41.9700	41.9900	-1.893%	6	385	-6.716%
2026-09-01	43.3500	43.3500	42.8000	42.8000	-12.653%	2	379	-8.481%
2026-08-28	49.0000	49.0000	49.0000	49.0000	+6.987%	3	379	-20.061%
2026-08-27	45.4000	45.8000	45.3500	45.8000	-5.723%	5	376	-14.476%
2026-08-25	48.8000	48.8000	48.5000	48.5800	-1.460%	5	373	-19.370%
2026-08-21	50.7000	51.0000	49.3000	49.3000	-15.365%	8	370	-20.548%
2026-08-20	52.1900	58.2500	52.1900	58.2500	+13.371%	14	366	-32.755%
2026-08-13	53.0000	53.0000	51.3800	51.3800	-3.239%	6	376	-23.764%
2026-08-12	54.0000	54.0000	53.1000	53.1000	-8.763%	2	378	-26.234%
2026-08-10	58.2000	58.2000	58.2000	58.2000	+3.393%	2	378	-32.698%
2026-08-06	56.1300	57.8000	56.1300	56.2900	-3.613%	3	380	-30.414%
2026-08-04	58.4000	58.4000	58.4000	58.4000	+1.565%	1	378	-32.928%
2026-08-03	57.5000	57.5000	57.5000	57.5000	+25.136%	1	379	-31.878%
2026-07-28	45.9500	45.9500	45.9500	45.9500	+2.981%	1	379	-14.755%
2026-07-24	44.6200	44.6200	44.6200	44.6200	-0.179%	1	380	-12.214%
2026-07-23	44.7000	44.7000	44.7000	44.7000	-4.077%	1	381	-12.371%
2026-07-22	46.6000	46.6000	46.6000	46.6000	-9.515%	2	381	-15.944%
2026-07-20	52.0500	52.0500	51.5000	51.5000	+9.295%	2	381	-23.942%
2026-07-17	47.0000	47.1200	47.0000	47.1200	-4.596%	2	380	-16.872%
2026-07-16	50.5000	50.5000	49.3900	49.3900	-2.198%	8	380	-20.692%
2026-07-15	50.5000	50.5000	50.5000	50.5000	+13.995%	5	388	-22.436%
2026-07-14	44.3100	44.3100	44.3000	44.3000	-0.293%	3	393	-11.580%
2026-07-10	44.8000	44.8000	44.4000	44.4300	+4.541%	35	390	-11.839%
2026-07-09	42.5000	42.5000	42.5000	42.5000	+1.675%	1	421	-7.835%
2026-07-08	40.0500	42.1400	40.0500	41.8000	+28.025%	83	422	-6.292%
2026-07-06	32.0000	32.6700	32.0000	32.6500	+2.997%	5	409	+19.969%
2026-07-02	31.6900	31.8000	31.4500	31.7000	-4.374%	5	403	+23.565%
2026-07-01	32.5000	34.0000	32.5000	33.1500	+5.171%	14	403	+18.160%
2026-06-30	31.6500	31.6500	31.4600	31.5200	+3.378%	6	406	+24.270%
2026-06-29	30.2000	30.5700	30.1700	30.4900	+1.464%	211	406	+28.468%
2026-06-26	29.1000	30.1500	28.9000	30.0500	-0.497%	87	260	+30.349%
2026-06-25	31.0000	31.0000	30.1000	30.2000	-10.651%	6	304	+29.702%
2026-06-24	35.1000	35.1000	33.8000	33.8000	-4.789%	14	300	+15.888%
2026-06-23	35.5000	35.5000	35.5000	35.5000	-4.698%	5	304	+10.338%
2026-06-22	37.6500	37.6500	37.2000	37.2500	-3.995%	41	299	+5.154%
2026-06-18	39.2000	39.2000	38.8000	38.8000	-5.825%	7	333	+0.954%
2026-06-16	41.2000	41.2000	41.2000	41.2000	-6.470%	1	333	-4.927%
2026-06-15	44.8000	45.4500	44.0500	44.0500	+0.114%	122	332	-11.078%
2026-06-12	44.0000	44.0000	44.0000	44.0000	+2.492%	1	210	-10.977%
2026-06-11	42.9300	42.9300	42.9300	42.9300	-8.367%	1	209	-8.758%
2026-06-10	46.8500	46.8500	46.8500	46.8500	-8.137%	1	208	-16.393%
2026-06-05	54.0000	54.0000	51.0000	51.0000	-7.104%	5	209	-23.196%
2026-06-01	55.0100	55.1000	54.9000	54.9000	+1.573%	3	206	-28.652%
2026-05-29	54.0500	54.0500	54.0500	54.0500	-1.548%	4	207	-27.530%
2026-05-28	54.9000	54.9000	54.9000	54.9000	-2.660%	1	203	-28.652%
2026-05-27	56.4000	56.4000	56.4000	56.4000	-3.836%	2	202	-30.550%
2026-05-26	58.8400	58.8400	58.4300	58.6500	-0.996%	10	200	-33.214%
2026-05-22	59.2400	59.2400	59.2400	59.2400	+2.138%	11	207	-33.879%
2026-05-21	58.0000	58.0000	58.0000	58.0000	-10.245%	1	208	-32.466%
2026-05-19	64.6200	64.6200	64.6200	64.6200	+2.898%	2	208	-39.384%
2026-05-15	63.0000	63.0000	62.8000	62.8000	-15.078%	3	210	-37.627%
2026-05-13	67.0000	73.9500	67.0000	73.9500	+6.833%	105	207	-47.032%
2026-05-06	69.2400	69.2400	69.2200	69.2200	+6.837%	37	302	-43.412%
2026-05-04	64.6900	64.7900	64.6900	64.7900	+5.780%	3	317	-39.543%
2026-05-01	61.2500	61.2500	61.2500	61.2500	+0.245%	1	315	-36.049%
2026-04-30	61.1000	61.1000	61.1000	61.1000	+1.428%	1	315	-35.892%
2026-04-29	59.8000	60.8200	59.8000	60.2400	+0.200%	32	314	-34.977%
2026-04-28	59.0000	60.4500	59.0000	60.1200	-2.498%	9	290	-34.847%
2026-04-27	61.8000	62.0500	61.5500	61.6600	+2.698%	6	291	-36.474%
2026-04-23	60.3600	60.3600	60.0000	60.0400	-7.488%	3	293	-34.760%
2026-04-22	66.0000	66.0400	64.9000	64.9000	-0.154%	4	290	-39.646%
2026-04-21	67.3000	67.3000	65.0000	65.0000	+12.554%	2	292	-39.738%
2026-04-13	57.7500	57.7500	57.7500	57.7500	+16.667%	1	292	-32.173%
2026-04-07	49.7900	49.7900	49.5000	49.5000	-8.282%	4	291	-20.869%
2026-04-01	53.9700	53.9700	53.9700	53.9700	-2.228%	1	287	-27.423%
2026-03-31	54.4800	55.2000	54.4800	55.2000	+4.704%	19	286	-29.040%
2026-03-30	53.2800	53.2800	52.7200	52.7200	-1.144%	2	285	-25.702%
2026-03-27	53.3300	53.3300	53.3300	53.3300	-4.409%	1	285	-26.552%
2026-03-26	57.1400	57.1400	55.7900	55.7900	+1.603%	2	284	-29.790%
2026-03-24	54.9100	54.9100	54.9100	54.9100	-3.667%	3	282	-28.665%
2026-03-23	57.0000	57.0000	57.0000	57.0000	+6.942%	1	285	-31.281%
2026-03-20	54.8200	54.8200	53.3000	53.3000	-4.855%	6	284	-26.510%
2026-03-19	53.0000	56.0200	53.0000	56.0200	-12.687%	13	280	-30.079%
2026-03-18	67.6900	67.6900	64.1600	64.1600	-2.031%	5	267	-38.950%
2026-03-17	65.4900	65.4900	65.4900	65.4900	-3.078%	1	270	-40.189%
2026-03-16	67.8400	67.8400	67.5700	67.5700	+4.679%	7	271	-42.030%
2026-03-11	65.3500	65.3500	64.5500	64.5500	-4.370%	2	264	-39.318%
2026-03-10	67.5000	67.5000	67.5000	67.5000	+10.837%	1	262	-41.970%
2026-03-09	60.0000	60.9000	59.4200	60.9000	-0.164%	6	261	-35.681%
2026-03-06	61.0000	61.0000	61.0000	61.0000	+2.919%	2	258	-35.787%
2026-03-05	59.7000	59.7000	59.2700	59.2700	-5.756%	61	256	-33.913%
2026-03-04	62.9400	62.9400	62.8900	62.8900	-3.985%	5	195	-37.717%
2026-03-03	65.0000	65.5000	63.3000	65.5000	-7.460%	9	190	-40.198%
2026-03-02	69.1000	70.7800	69.1000	70.7800	-4.222%	103	197	-44.660%
2026-02-26	77.0000	77.4500	73.8800	73.9000	-17.843%	15	99	-46.996%
2026-02-12	89.9500	89.9500	89.9500	89.9500	-0.882%	1	92	-56.454%
2026-02-09	90.7500	90.7500	90.7500	90.7500	+6.140%	40	91	-56.837%
2026-02-05	86.0000	86.0000	85.5000	85.5000	-10.236%	10	65	-54.187%
2026-02-02	95.2500	95.2500	95.2500	95.2500	-1.387%	5	57	-58.877%
2026-01-21	96.5900	96.5900	96.5900	96.5900	+3.860%	16	57	-59.447%
2026-01-20	92.6100	93.0000	92.6100	93.0000	+0.977%	11	65	-57.882%
2026-01-16	92.1000	92.1000	92.1000	92.1000	-6.497%	5	54	-57.470%
2026-01-15	98.5000	98.5000	98.5000	98.5000	+0.254%	1	54	-60.234%
2026-01-14	98.0400	98.2500	98.0400	98.2500	+0.790%	27	55	-60.132%
2026-01-13	97.4800	97.4800	97.4800	97.4800	+2.665%	1	66	-59.817%
2026-01-12	94.7500	95.0000	94.7500	94.9500	+20.266%	13	66	-58.747%
2026-01-09	78.9500	78.9500	78.9500	78.9500	-1.313%	7	68	-50.386%
2026-01-06	80.0000	80.0000	80.0000	80.0000	-0.312%	30	68	-51.038%
2026-01-05	81.5000	81.5000	80.2500	80.2500	-2.786%	14	72	-51.190%
2026-01-02	82.5500	82.5500	82.5500	82.5500	+11.539%	13	72	-52.550%
2025-12-31	74.0100	74.0100	74.0100	74.0100	-3.242%	2	87	-47.075%
2025-12-30	77.0000	77.0000	76.3500	76.4900	-1.936%	17	87	-48.791%
2025-12-29	76.0000	78.0000	75.9500	78.0000	-3.238%	20	71	-49.782%
2025-12-26	80.6100	80.6100	80.6100	80.6100	+1.015%	13	71	-51.408%
2025-12-23	79.8000	79.8000	79.8000	79.8000	+0.314%	3	84	-50.915%
2025-12-22	79.2000	79.5500	79.2000	79.5500	+0.569%	12	84	-50.761%
2025-12-19	79.1000	79.1000	79.1000	79.1000	-0.315%	6	96	-50.480%
2025-12-15	79.6000	79.8000	79.3500	79.3500	-4.913%	19	90	-50.636%
2025-12-11	83.0000	83.4500	83.0000	83.4500	-0.796%	6	71	-53.062%
2025-12-09	84.1200	84.1200	84.1200	84.1200	-3.310%	3	65	-53.436%
2025-12-08	87.0000	87.0000	87.0000	87.0000	+1.104%	3	62	-54.977%
2025-12-03	86.0500	86.0500	86.0500	86.0500	-5.440%	6	59	-54.480%
2025-12-01	91.5000	91.5000	91.0000	91.0000	+4.000%	11	56	-56.956%
2025-11-25	87.5000	87.5000	87.5000	87.5000	-2.778%	2	50	-55.234%
2025-11-24	90.0000	90.0000	90.0000	90.0000	+9.091%	2	50	-56.478%
2025-11-21	82.5000	82.5000	82.5000	82.5000	-8.333%	5	48	-52.521%
2025-11-13	90.0000	90.0000	90.0000	90.0000	-7.216%	5	43	-56.478%
2025-11-06	98.0000	99.4500	97.0000	97.0000	+2.646%	23	38	-59.619%
2025-11-04	94.4000	94.5000	94.4000	94.5000	-4.642%	2	34	-58.550%
2025-10-31	97.9000	100.0000	97.9000	99.1000	-4.940%	6	33	-60.474%
2025-10-30	103.8000	104.2500	103.8000	104.2500	-0.714%	6	32	-62.427%
2025-10-28	105.0000	105.0000	105.0000	105.0000	-2.778%	1	27	-62.695%
2025-10-27	107.2500	108.0000	107.2500	108.0000	+3.896%	11	24	-63.731%
2025-10-24	103.9500	103.9500	103.9500	103.9500	+7.209%	1	24	-62.318%
2025-10-21	96.9600	96.9600	96.9600	96.9600	+1.105%	5	24	-59.602%
2025-10-15	96.0000	96.0000	95.9000	95.9000	+9.725%	12	21	-59.155%
2025-10-10	91.0000	91.0000	87.4000	87.4000	-15.146%	11	18	-55.183%
2025-10-09	103.0000	103.0000	103.0000	103.0000	0.000%	7	7	-61.971%