Dark

BABA20280121C90
BABA Jan 21 2028 90.00 Call (BABA280121C00090000)
option OPRA

EOD

Oct 1, 2026

31.26-3.220%(-1.04)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	32.3500	32.3500	31.2500	31.2600	-3.220%	15	249	0.000%
2026-09-30	32.3000	32.3000	32.3000	32.3000	-1.072%	1	258	-3.220%
2026-09-29	32.6500	32.6500	32.6500	32.6500	-2.392%	1	258	-4.257%
2026-09-28	33.4500	33.4500	33.4500	33.4500	-2.620%	1	257	-6.547%
2026-09-24	34.2500	34.5500	34.2500	34.3500	-1.717%	3	256	-8.996%
2026-09-23	35.3500	35.8600	34.9500	34.9500	-13.768%	12	256	-10.558%
2026-09-22	40.5300	40.5300	40.5300	40.5300	+9.541%	1	253	-22.872%
2026-09-18	37.0000	37.0000	37.0000	37.0000	+11.178%	1	253	-15.514%
2026-09-17	33.2800	33.2800	33.2800	33.2800	-2.405%	1	252	-6.070%
2026-09-15	35.3000	35.3000	34.1000	34.1000	+3.490%	27	252	-8.328%
2026-09-14	33.2500	33.2500	32.9500	32.9500	-2.630%	2	276	-5.129%
2026-09-11	33.9000	33.9100	33.8000	33.8400	+1.348%	5	275	-7.624%
2026-09-10	33.5000	33.5000	33.3500	33.3900	-8.345%	9	272	-6.379%
2026-09-08	36.2000	36.4300	36.2000	36.4300	-1.005%	5	264	-14.192%
2026-09-04	36.9000	36.9000	36.7700	36.8000	+3.168%	6	256	-15.054%
2026-09-03	35.6700	35.6700	35.6700	35.6700	-3.307%	1	256	-12.363%
2026-09-01	36.8900	36.8900	36.8900	36.8900	-2.921%	1	256	-15.262%
2026-08-31	38.0000	38.0000	38.0000	38.0000	-8.982%	1	256	-17.737%
2026-08-28	42.2200	42.2200	41.7500	41.7500	+7.216%	6	255	-25.126%
2026-08-27	40.0000	40.0000	38.9400	38.9400	-7.616%	52	255	-19.723%
2026-08-25	41.9000	42.1500	41.9000	42.1500	-1.519%	58	252	-25.836%
2026-08-24	42.4700	42.8000	42.4700	42.8000	-0.465%	3	210	-26.963%
2026-08-21	44.4500	44.4500	43.0000	43.0000	-15.851%	2	211	-27.302%
2026-08-20	43.5500	51.1000	43.5500	51.1000	+1.631%	4	210	-38.826%
2026-08-19	49.8700	50.2800	49.6500	50.2800	+7.024%	4	212	-37.828%
2026-08-14	46.9800	46.9800	46.9800	46.9800	+5.455%	1	211	-33.461%
2026-08-13	44.5500	44.5500	44.5500	44.5500	-12.043%	4	210	-29.832%
2026-08-11	50.8000	50.9000	50.6500	50.6500	+1.098%	22	214	-38.282%
2026-08-07	50.6100	50.6100	50.1000	50.1000	-1.668%	8	232	-37.605%
2026-08-05	52.1000	52.3000	50.9500	50.9500	-0.933%	113	234	-38.646%
2026-08-04	51.4300	51.4300	51.4300	51.4300	+12.859%	5	320	-39.218%
2026-07-31	44.2000	45.5700	44.2000	45.5700	+12.909%	20	315	-31.402%
2026-07-28	40.3600	40.3600	40.3600	40.3600	+0.348%	1	319	-22.547%
2026-07-17	40.2600	40.2600	40.2200	40.2200	-6.898%	2	318	-22.277%
2026-07-16	43.2000	43.2000	43.2000	43.2000	+1.791%	2	318	-27.639%
2026-07-15	42.4400	42.4400	42.4400	42.4400	+8.821%	1	320	-26.343%
2026-07-10	39.0000	39.0000	39.0000	39.0000	+3.448%	1	320	-19.846%
2026-07-09	37.5000	38.2000	37.4100	37.7000	+4.722%	10	319	-17.082%
2026-07-08	35.0400	36.0000	35.0400	36.0000	+28.251%	8	318	-13.167%
2026-07-07	28.0700	28.0700	28.0700	28.0700	+1.592%	1	324	+11.364%
2026-07-06	27.6300	27.6300	27.6300	27.6300	+6.065%	2	325	+13.138%
2026-07-02	27.4000	27.4300	26.0500	26.0500	-7.657%	41	321	+20.000%
2026-07-01	28.6500	29.1500	28.2100	28.2100	+4.987%	157	321	+10.812%
2026-06-30	25.6000	27.0500	24.7000	26.8700	+5.954%	31	261	+16.338%
2026-06-29	25.3300	25.6500	25.3300	25.3600	-1.131%	70	260	+23.265%
2026-06-26	25.9500	25.9500	25.1600	25.6500	-0.965%	115	241	+21.871%
2026-06-25	27.0000	27.0000	25.5000	25.9000	-10.443%	7	211	+20.695%
2026-06-24	29.3100	29.4500	28.9200	28.9200	-3.600%	10	205	+8.091%
2026-06-23	30.9000	30.9000	30.0000	30.0000	-7.550%	2	196	+4.200%
2026-06-22	32.6500	32.6500	32.4500	32.4500	-2.053%	6	194	-3.667%
2026-06-18	33.1300	33.1300	33.1300	33.1300	-7.484%	1	189	-5.644%
2026-06-17	35.8100	35.8100	35.8100	35.8100	-1.890%	10	189	-12.706%
2026-06-16	35.6500	36.5000	35.6500	36.5000	-4.450%	4	189	-14.356%
2026-06-15	38.5000	38.5000	38.2000	38.2000	-1.292%	2	187	-18.168%
2026-06-12	37.4700	38.7000	37.4300	38.7000	+5.077%	61	185	-19.225%
2026-06-11	37.5000	37.5000	36.5000	36.8300	-7.925%	103	162	-15.124%
2026-06-10	40.2500	40.7000	40.0000	40.0000	-11.111%	55	134	-21.850%
2026-06-09	45.0000	45.0000	45.0000	45.0000	+1.580%	1	123	-30.533%
2026-06-05	45.4000	45.4000	44.3000	44.3000	-8.660%	10	122	-29.436%
2026-06-01	48.5000	48.5000	48.5000	48.5000	+2.105%	1	120	-35.546%
2026-05-29	46.6100	47.5000	46.6100	47.5000	+1.064%	21	119	-34.189%
2026-05-27	47.0000	47.0000	47.0000	47.0000	-9.944%	2	98	-33.489%
2026-05-26	51.8000	52.1900	51.7000	52.1900	+0.365%	14	99	-40.103%
2026-05-22	52.0000	52.0000	52.0000	52.0000	-8.176%	4	98	-39.885%
2026-05-20	56.6300	56.6300	56.6300	56.6300	-1.341%	1	98	-44.800%
2026-05-19	57.4000	57.4000	57.4000	57.4000	+3.986%	2	95	-45.540%
2026-05-18	55.6600	55.6600	55.2000	55.2000	+0.272%	2	95	-43.370%
2026-05-15	55.0500	55.0500	55.0500	55.0500	-0.181%	1	95	-43.215%
2026-05-13	53.2900	55.1500	53.2900	55.1500	-3.007%	6	94	-43.318%
2026-05-04	56.8600	56.8600	56.8600	56.8600	+5.648%	1	91	-45.023%
2026-04-29	53.8200	53.8200	53.8200	53.8200	-2.500%	24	90	-41.918%
2026-04-27	54.9000	55.2000	54.9000	55.2000	-7.227%	2	90	-43.370%
2026-04-22	59.5000	59.5000	59.5000	59.5000	+3.120%	2	90	-47.462%
2026-04-21	57.7000	57.7000	57.7000	57.7000	-11.231%	1	87	-45.823%
2026-04-17	65.0000	65.0000	65.0000	65.0000	+17.435%	1	87	-51.908%
2026-04-15	55.0500	55.3500	55.0500	55.3500	+9.865%	3	87	-43.523%
2026-04-08	50.3800	50.3800	50.3800	50.3800	+11.092%	1	90	-37.952%
2026-04-07	45.3500	45.3500	45.3500	45.3500	-2.932%	1	91	-31.069%
2026-04-06	46.7200	46.7200	46.7200	46.7200	-13.095%	3	90	-33.091%
2026-03-25	53.6200	53.7600	53.6200	53.7600	+10.277%	25	90	-41.853%
2026-03-19	48.7500	48.7500	48.7500	48.7500	-17.722%	4	83	-35.877%
2026-03-18	59.2500	59.2500	59.2500	59.2500	+0.628%	1	87	-47.241%
2026-03-17	58.8800	58.8800	58.8800	58.8800	+1.517%	1	86	-46.909%
2026-03-11	58.4000	58.4000	58.0000	58.0000	+5.455%	4	87	-46.103%
2026-03-06	53.8800	55.0000	53.8800	55.0000	+5.263%	2	92	-43.164%
2026-03-05	52.2500	52.2500	52.2500	52.2500	-10.638%	2	90	-40.172%
2026-03-03	58.2000	58.4700	57.9700	58.4700	-21.517%	3	90	-46.537%
2026-02-19	74.6000	74.6000	74.5000	74.5000	-5.696%	3	89	-58.040%
2026-02-12	79.0000	79.0000	79.0000	79.0000	-5.952%	1	86	-60.430%
2026-02-03	84.0000	84.0000	84.0000	84.0000	-5.085%	30	85	-62.786%
2026-02-02	88.5000	88.5000	88.5000	88.5000	-3.014%	50	85	-64.678%
2026-01-30	91.5000	91.5000	91.2500	91.2500	-0.815%	2	119	-65.742%
2026-01-26	89.1500	92.0000	89.1500	92.0000	+11.990%	2	121	-66.022%
2026-01-20	82.1500	82.1500	82.1500	82.1500	+13.483%	120	119	-61.948%
2026-01-06	72.5000	72.5000	72.3900	72.3900	-5.681%	4	239	-56.817%
2026-01-05	75.0200	76.7500	75.0200	76.7500	+11.232%	33	244	-59.270%
2025-12-29	69.0000	69.0000	69.0000	69.0000	-2.473%	30	244	-54.696%
2025-12-22	70.7500	70.7500	70.7500	70.7500	+2.536%	1	215	-55.816%
2025-12-18	69.0500	69.0500	69.0000	69.0000	0.000%	3	215	-54.696%
2025-12-16	69.0000	69.0000	69.0000	69.0000	-16.867%	10	212	-54.696%
2025-12-01	83.0000	83.0000	83.0000	83.0000	+6.410%	1	222	-62.337%
2025-11-26	78.0000	78.0000	78.0000	78.0000	-4.878%	1	222	-59.923%
2025-11-24	82.0000	82.0000	81.9000	82.0000	-1.205%	211	222	-61.878%
2025-11-14	83.0000	83.0000	83.0000	83.0000	-17.388%	1	23	-62.337%
2025-10-29	100.4700	100.4700	100.4700	100.4700	+3.258%	10	23	-68.886%
2025-10-28	99.0000	99.0000	96.9000	97.3000	+10.443%	12	33	-67.873%
2025-10-20	88.1000	88.1000	88.1000	88.1000	+5.877%	5	23	-64.518%
2025-10-17	82.8000	83.2100	82.8000	83.2100	-4.136%	20	28	-62.432%
2025-10-16	86.8000	86.8000	86.4900	86.8000	-1.676%	20	39	-63.986%
2025-10-13	88.2800	88.2800	88.2800	88.2800	+9.665%	5	19	-64.590%
2025-10-10	80.5000	80.5000	80.5000	80.5000	-14.362%	1	14	-61.168%
2025-10-09	94.0000	94.0000	94.0000	94.0000	-8.738%	1	14	-66.745%
2025-10-07	103.0000	103.0000	103.0000	103.0000	-6.193%	2	13	-69.650%
2025-10-02	109.8000	109.8000	109.8000	109.8000	+6.087%	1	11	-71.530%
2025-10-01	103.5000	103.5000	103.5000	103.5000	+4.545%	10	12	-69.797%
2025-09-29	99.0000	99.0000	99.0000	99.0000	+6.452%	1	2	-68.424%
2025-09-26	93.0000	93.0000	93.0000	93.0000	0.000%	1	1	-66.387%