Dark

BABA20281215C100
BABA Dec 15 2028 100.00 Call (BABA281215C00100000)
option OPRA

EOD

Oct 1, 2026

33.80-0.442%(-0.15)3,922

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	34.8000	34.8500	33.0800	33.8000	-0.442%	3,922	4,916	0.000%
2026-09-30	34.5500	34.5500	33.9500	33.9500	-1.164%	394	3,115	-0.442%
2026-09-29	34.5000	35.1800	34.3500	34.3500	-2.691%	389	2,902	-1.601%
2026-09-28	35.6000	35.7500	35.3000	35.3000	-1.397%	5	2,560	-4.249%
2026-09-25	36.5000	36.5000	35.8000	35.8000	-3.243%	5	2,561	-5.587%
2026-09-24	36.5500	37.3500	36.5500	37.0000	-0.270%	40	2,560	-8.649%
2026-09-23	38.7500	38.7500	36.8000	37.1000	-10.710%	238	2,523	-8.895%
2026-09-22	44.0500	44.0500	41.3000	41.5500	+1.095%	22	2,412	-18.652%
2026-09-21	39.5000	41.1000	39.5000	41.1000	+5.115%	10	2,410	-17.762%
2026-09-18	37.5500	39.1500	37.5500	39.1000	+11.714%	11	2,410	-13.555%
2026-09-17	35.0000	35.0000	35.0000	35.0000	+0.287%	1	2,420	-3.429%
2026-09-16	34.7500	35.0400	34.7500	34.9000	-3.644%	641	2,420	-3.152%
2026-09-15	37.0000	37.0000	36.2200	36.2200	-1.119%	25	1,944	-6.681%
2026-09-11	36.4500	36.6300	36.4500	36.6300	+1.104%	5	1,939	-7.726%
2026-09-10	35.0000	36.2300	35.0000	36.2300	+0.138%	3	1,935	-6.707%
2026-09-09	37.0000	37.0000	36.0000	36.1800	-6.512%	10	1,934	-6.578%
2026-09-08	38.0000	38.7000	38.0000	38.7000	+2.980%	3	1,930	-12.661%
2026-09-03	36.7500	37.5800	36.4000	37.5800	-0.792%	7	1,930	-10.059%
2026-09-02	38.0100	38.0100	37.8500	37.8800	-1.713%	52	1,928	-10.771%
2026-09-01	38.8000	39.0000	38.5400	38.5400	-3.650%	8	1,926	-12.299%
2026-08-31	41.2500	41.6000	39.7900	40.0000	-7.621%	22	1,925	-15.500%
2026-08-28	43.5000	43.5000	43.3000	43.3000	+5.610%	2	1,906	-21.940%
2026-08-27	41.6500	42.0000	41.0000	41.0000	-6.924%	7	1,906	-17.561%
2026-08-25	43.2300	44.0500	43.2300	44.0500	+0.456%	4	1,904	-23.269%
2026-08-24	42.3000	44.0900	42.3000	43.8500	-1.060%	41	1,901	-22.919%
2026-08-21	47.7000	47.7000	44.0000	44.3200	-14.933%	129	1,895	-23.736%
2026-08-20	47.1000	52.1000	47.1000	52.1000	+1.263%	7	1,891	-35.125%
2026-08-19	51.4300	51.4500	51.4300	51.4500	+2.592%	20	1,892	-34.305%
2026-08-18	50.8000	50.8000	49.8900	50.1500	+4.262%	13	1,892	-32.602%
2026-08-17	47.5000	48.1000	47.2000	48.1000	+1.799%	10	1,902	-29.730%
2026-08-14	47.4000	47.6000	47.1000	47.2500	+2.384%	24	1,897	-28.466%
2026-08-13	46.4000	46.8500	45.7000	46.1500	-4.943%	52	1,880	-26.761%
2026-08-12	48.6700	48.6700	47.8500	48.5500	-4.990%	141	1,852	-30.381%
2026-08-11	51.6700	51.7000	51.1000	51.1000	-5.893%	7	1,755	-33.855%
2026-08-10	51.8000	55.1600	51.8000	54.3000	+6.890%	30	1,749	-37.753%
2026-08-07	50.8000	50.8000	50.8000	50.8000	+0.514%	2	1,737	-33.465%
2026-08-06	50.4000	50.5400	49.5000	50.5400	-3.733%	25	1,735	-33.122%
2026-08-05	52.5000	52.5000	52.5000	52.5000	+0.768%	10	1,732	-35.619%
2026-08-04	51.8000	52.9900	51.8000	52.1000	-0.382%	14	1,722	-35.125%
2026-08-03	50.4000	52.9000	50.4000	52.3000	+10.221%	32	1,728	-35.373%
2026-07-31	46.0000	47.4500	46.0000	47.4500	+11.858%	27	1,726	-28.767%
2026-07-30	42.0400	42.4200	42.0400	42.4200	+1.000%	5	1,719	-20.321%
2026-07-29	42.0000	42.0000	42.0000	42.0000	-1.060%	2	1,715	-19.524%
2026-07-28	42.4500	42.4500	42.4500	42.4500	+2.660%	10	1,715	-20.377%
2026-07-27	41.2000	41.3500	41.0000	41.3500	+1.224%	3	1,715	-18.259%
2026-07-24	40.7500	40.8500	40.0000	40.8500	-0.801%	22	1,715	-17.258%
2026-07-23	42.5000	42.5000	41.1800	41.1800	-4.676%	8	1,715	-17.921%
2026-07-22	42.8800	43.2000	42.8800	43.2000	-2.921%	6	1,714	-21.759%
2026-07-21	44.5000	44.5000	44.5000	44.5000	-6.316%	2	1,719	-24.045%
2026-07-20	45.0000	47.5000	45.0000	47.5000	+12.028%	4	1,719	-28.842%
2026-07-17	41.7000	42.4000	41.7000	42.4000	-4.719%	5	1,720	-20.283%
2026-07-16	45.0000	45.0000	43.9000	44.5000	-1.023%	8	1,719	-24.045%
2026-07-15	43.6000	47.0000	43.6000	44.9600	+12.400%	86	1,722	-24.822%
2026-07-14	39.4800	40.4000	39.4800	40.0000	0.000%	12	1,761	-15.500%
2026-07-13	39.9000	40.0000	39.9000	40.0000	0.000%	2	1,763	-15.500%
2026-07-10	40.8200	42.0000	40.0000	40.0000	+1.523%	12	1,762	-15.500%
2026-07-09	38.0000	40.0000	38.0000	39.4000	+3.007%	26	1,763	-14.213%
2026-07-08	35.3500	38.3500	35.3500	38.2500	+27.926%	101	1,761	-11.634%
2026-07-07	31.0100	31.0100	29.9000	29.9000	+0.168%	5	1,779	+13.043%
2026-07-06	29.2500	30.0500	29.0000	29.8500	+2.825%	53	1,776	+13.233%
2026-07-02	29.1500	29.2200	28.3400	29.0300	-3.715%	14	1,730	+16.431%
2026-07-01	29.2000	31.0500	29.2000	30.1500	+3.966%	49	1,730	+12.106%
2026-06-30	27.5000	29.1000	27.4000	29.0000	+1.754%	15	1,718	+16.552%
2026-06-29	28.5000	28.5000	27.4000	28.5000	+2.888%	1,104	1,717	+18.596%
2026-06-26	26.5000	27.7000	26.5000	27.7000	+1.913%	68	1,591	+22.022%
2026-06-25	28.3400	29.1000	27.1500	27.1800	-12.323%	223	2,502	+24.356%
2026-06-24	31.0900	31.5000	30.0000	31.0000	-6.061%	1,048	1,317	+9.032%
2026-06-23	32.3000	33.0000	32.0000	33.0000	-2.655%	21	587	+2.424%
2026-06-22	34.6000	34.8500	33.1700	33.9000	-2.418%	26	576	-0.295%
2026-06-18	34.7500	35.0000	34.1500	34.7400	-3.069%	27	570	-2.706%
2026-06-17	37.0000	37.2500	35.5000	35.8400	-4.554%	27	570	-5.692%
2026-06-16	37.2500	37.9500	36.8900	37.5500	-3.718%	29	555	-9.987%
2026-06-15	39.5000	40.0000	39.0000	39.0000	-0.256%	7	531	-13.333%
2026-06-12	38.2900	39.6000	38.2900	39.1000	+1.034%	19	525	-13.555%
2026-06-11	39.4000	39.4000	37.3700	38.7000	-6.295%	12	520	-12.661%
2026-06-10	42.7500	43.0000	41.3000	41.3000	-5.340%	31	512	-18.160%
2026-06-09	46.0300	46.0300	43.6300	43.6300	-2.175%	3	512	-22.530%
2026-06-08	45.3000	46.4900	44.6000	44.6000	-3.043%	68	509	-24.215%
2026-06-05	49.0000	49.0000	46.0000	46.0000	-6.694%	14	518	-26.522%
2026-06-04	49.8000	49.8000	49.3000	49.3000	-2.569%	8	511	-31.440%
2026-06-03	50.6000	50.6000	50.6000	50.6000	-6.539%	1	513	-33.202%
2026-06-02	51.6500	54.3000	51.6500	54.1400	+10.716%	9	513	-37.569%
2026-06-01	48.4200	48.9000	48.0000	48.9000	+4.043%	14	510	-30.879%
2026-05-29	47.5000	48.2800	47.0000	47.0000	-4.374%	117	499	-28.085%
2026-05-28	47.5000	49.1500	47.3000	49.1500	-3.343%	102	504	-31.231%
2026-05-27	50.1900	51.2000	50.0000	50.8500	-0.974%	11	498	-33.530%
2026-05-22	51.3500	51.3500	51.3500	51.3500	-1.060%	1	490	-34.177%
2026-05-21	51.6500	52.3000	51.1500	51.9000	-6.989%	49	492	-34.875%
2026-05-20	56.7000	56.7000	55.8000	55.8000	+0.180%	4	492	-39.427%
2026-05-18	55.7000	55.7000	55.7000	55.7000	+1.457%	1	494	-39.318%
2026-05-15	59.6000	59.6000	54.9000	54.9000	-11.480%	13	494	-38.434%
2026-05-14	60.0000	62.5000	60.0000	62.0200	-6.187%	12	481	-45.501%
2026-05-13	54.0000	66.6700	54.0000	66.1100	+16.268%	15	466	-48.873%
2026-05-12	56.8600	56.8600	56.8600	56.8600	-2.903%	1	466	-40.556%
2026-05-11	60.0000	60.0000	58.5600	58.5600	-3.510%	2	466	-42.281%
2026-05-08	61.0500	61.4000	60.6900	60.6900	-1.717%	5	465	-44.307%
2026-05-07	63.5000	63.5000	61.7500	61.7500	-0.403%	10	470	-45.263%
2026-05-06	59.6700	63.3000	59.6700	62.0000	+12.523%	7	464	-45.484%
2026-05-05	55.1000	55.1000	55.1000	55.1000	-0.613%	4	460	-38.657%
2026-05-04	56.7500	57.5000	55.4400	55.4400	+4.015%	20	456	-39.033%
2026-05-01	53.8400	54.1500	53.3000	53.3000	-1.296%	39	415	-36.585%
2026-04-30	54.0600	54.0600	54.0000	54.0000	+0.615%	2	415	-37.407%
2026-04-29	53.6700	53.6700	53.6700	53.6700	+2.620%	1	416	-37.023%
2026-04-28	52.3000	52.3000	52.3000	52.3000	-3.772%	2	415	-35.373%
2026-04-27	54.5400	54.5400	54.3500	54.3500	-3.119%	5	413	-37.810%
2026-04-24	56.2800	56.2900	56.1000	56.1000	+5.650%	5	418	-39.750%
2026-04-23	54.3000	54.3200	53.1000	53.1000	-7.330%	12	420	-36.347%
2026-04-22	57.8700	58.0000	57.3000	57.3000	+0.526%	6	408	-41.012%
2026-04-21	59.6000	59.6000	57.0000	57.0000	-5.000%	8	397	-40.702%
2026-04-20	60.0000	60.0000	60.0000	60.0000	-2.913%	1	397	-43.667%
2026-04-17	62.5000	64.1000	61.5000	61.8000	+4.995%	11	397	-45.307%
2026-04-16	57.6100	58.8600	57.6100	58.8600	+10.019%	4	392	-42.576%
2026-04-14	54.2000	54.7000	53.5000	53.5000	+5.731%	13	388	-36.822%
2026-04-13	50.1500	50.6000	50.0000	50.6000	-0.609%	3	384	-33.202%
2026-04-10	51.9700	51.9700	50.9100	50.9100	+1.012%	25	384	-33.608%
2026-04-09	48.5000	50.4000	48.5000	50.4000	+2.231%	5	367	-32.937%
2026-04-08	48.9600	49.7800	48.6900	49.3000	+11.538%	15	366	-31.440%
2026-04-07	45.2500	45.2500	43.7000	44.2000	-4.946%	14	368	-23.529%
2026-04-06	46.9000	46.9000	46.5000	46.5000	+0.868%	3	355	-27.312%
2026-04-02	44.6500	46.1000	44.6500	46.1000	-3.151%	2	354	-26.681%
2026-04-01	47.6000	47.6000	47.6000	47.6000	+2.146%	1	354	-28.992%
2026-03-31	46.4700	46.6000	46.4700	46.6000	+0.757%	3	353	-27.468%
2026-03-27	47.4000	47.4000	46.2500	46.2500	-5.031%	8	350	-26.919%
2026-03-26	48.6000	48.7000	48.5000	48.7000	-7.150%	3	343	-30.595%
2026-03-25	52.4500	52.4500	52.4500	52.4500	+8.144%	1	341	-35.558%
2026-03-24	48.5000	48.5000	48.5000	48.5000	-2.020%	1	340	-30.309%
2026-03-23	50.3000	50.6000	49.5000	49.5000	+5.769%	6	339	-31.717%
2026-03-20	48.2000	48.2000	46.8000	46.8000	-3.704%	10	338	-27.778%
2026-03-19	48.1500	50.0000	46.2500	48.6000	-13.677%	44	330	-30.453%
2026-03-18	56.8000	56.8000	56.3000	56.3000	-2.763%	7	297	-39.964%
2026-03-17	59.0000	59.5000	57.9000	57.9000	-1.531%	7	290	-41.623%
2026-03-16	58.8000	58.8000	58.8000	58.8000	+3.158%	1	285	-42.517%
2026-03-13	57.0000	57.0000	57.0000	57.0000	+1.514%	1	284	-40.702%
2026-03-12	56.3500	56.3500	56.1500	56.1500	+5.150%	20	283	-39.804%
2026-03-09	53.5000	53.5000	52.9800	53.4000	+0.094%	8	283	-36.704%
2026-03-06	52.9000	54.5000	52.9000	53.3500	+1.755%	13	280	-36.645%
2026-03-05	52.8000	53.5000	52.1800	52.4300	-5.532%	160	272	-35.533%
2026-03-04	56.7000	56.7000	55.1400	55.5000	-4.721%	105	112	-39.099%
2026-03-03	58.5000	58.5000	57.0000	58.2500	0.000%	11	7	-41.974%