Dark

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

EOD

Jul 30, 2026

42.42+1.000%(+0.42)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	42.0400	42.4200	42.0400	42.4200	+1.000%	5	1,719	0.000%
2026-07-29	42.0000	42.0000	42.0000	42.0000	-1.060%	2	1,715	+1.000%
2026-07-28	42.4500	42.4500	42.4500	42.4500	+2.660%	10	1,715	-0.071%
2026-07-27	41.2000	41.3500	41.0000	41.3500	+1.224%	3	1,715	+2.588%
2026-07-24	40.7500	40.8500	40.0000	40.8500	-0.801%	22	1,715	+3.843%
2026-07-23	42.5000	42.5000	41.1800	41.1800	-4.676%	8	1,715	+3.011%
2026-07-22	42.8800	43.2000	42.8800	43.2000	-2.921%	6	1,714	-1.806%
2026-07-21	44.5000	44.5000	44.5000	44.5000	-6.316%	2	1,719	-4.674%
2026-07-20	45.0000	47.5000	45.0000	47.5000	+12.028%	4	1,719	-10.695%
2026-07-17	41.7000	42.4000	41.7000	42.4000	-4.719%	5	1,720	+0.047%
2026-07-16	45.0000	45.0000	43.9000	44.5000	-1.023%	8	1,719	-4.674%
2026-07-15	43.6000	47.0000	43.6000	44.9600	+12.400%	86	1,722	-5.649%
2026-07-14	39.4800	40.4000	39.4800	40.0000	0.000%	12	1,761	+6.050%
2026-07-13	39.9000	40.0000	39.9000	40.0000	0.000%	2	1,763	+6.050%
2026-07-10	40.8200	42.0000	40.0000	40.0000	+1.523%	12	1,762	+6.050%
2026-07-09	38.0000	40.0000	38.0000	39.4000	+3.007%	26	1,763	+7.665%
2026-07-08	35.3500	38.3500	35.3500	38.2500	+27.926%	101	1,761	+10.902%
2026-07-07	31.0100	31.0100	29.9000	29.9000	+0.168%	5	1,779	+41.873%
2026-07-06	29.2500	30.0500	29.0000	29.8500	+2.825%	53	1,776	+42.111%
2026-07-02	29.1500	29.2200	28.3400	29.0300	-3.715%	14	1,730	+46.125%
2026-07-01	29.2000	31.0500	29.2000	30.1500	+3.966%	49	1,730	+40.697%
2026-06-30	27.5000	29.1000	27.4000	29.0000	+1.754%	15	1,718	+46.276%
2026-06-29	28.5000	28.5000	27.4000	28.5000	+2.888%	1,104	1,717	+48.842%
2026-06-26	26.5000	27.7000	26.5000	27.7000	+1.913%	68	1,591	+53.141%
2026-06-25	28.3400	29.1000	27.1500	27.1800	-12.323%	223	2,502	+56.071%
2026-06-24	31.0900	31.5000	30.0000	31.0000	-6.061%	1,048	1,317	+36.839%
2026-06-23	32.3000	33.0000	32.0000	33.0000	-2.655%	21	587	+28.545%
2026-06-22	34.6000	34.8500	33.1700	33.9000	-2.418%	26	576	+25.133%
2026-06-18	34.7500	35.0000	34.1500	34.7400	-3.069%	27	570	+22.107%
2026-06-17	37.0000	37.2500	35.5000	35.8400	-4.554%	27	570	+18.359%
2026-06-16	37.2500	37.9500	36.8900	37.5500	-3.718%	29	555	+12.969%
2026-06-15	39.5000	40.0000	39.0000	39.0000	-0.256%	7	531	+8.769%
2026-06-12	38.2900	39.6000	38.2900	39.1000	+1.034%	19	525	+8.491%
2026-06-11	39.4000	39.4000	37.3700	38.7000	-6.295%	12	520	+9.612%
2026-06-10	42.7500	43.0000	41.3000	41.3000	-5.340%	31	512	+2.712%
2026-06-09	46.0300	46.0300	43.6300	43.6300	-2.175%	3	512	-2.773%
2026-06-08	45.3000	46.4900	44.6000	44.6000	-3.043%	68	509	-4.888%
2026-06-05	49.0000	49.0000	46.0000	46.0000	-6.694%	14	518	-7.783%
2026-06-04	49.8000	49.8000	49.3000	49.3000	-2.569%	8	511	-13.955%
2026-06-03	50.6000	50.6000	50.6000	50.6000	-6.539%	1	513	-16.166%
2026-06-02	51.6500	54.3000	51.6500	54.1400	+10.716%	9	513	-21.648%
2026-06-01	48.4200	48.9000	48.0000	48.9000	+4.043%	14	510	-13.252%
2026-05-29	47.5000	48.2800	47.0000	47.0000	-4.374%	117	499	-9.745%
2026-05-28	47.5000	49.1500	47.3000	49.1500	-3.343%	102	504	-13.693%
2026-05-27	50.1900	51.2000	50.0000	50.8500	-0.974%	11	498	-16.578%
2026-05-22	51.3500	51.3500	51.3500	51.3500	-1.060%	1	490	-17.390%
2026-05-21	51.6500	52.3000	51.1500	51.9000	-6.989%	49	492	-18.266%
2026-05-20	56.7000	56.7000	55.8000	55.8000	+0.180%	4	492	-23.978%
2026-05-18	55.7000	55.7000	55.7000	55.7000	+1.457%	1	494	-23.842%
2026-05-15	59.6000	59.6000	54.9000	54.9000	-11.480%	13	494	-22.732%
2026-05-14	60.0000	62.5000	60.0000	62.0200	-6.187%	12	481	-31.603%
2026-05-13	54.0000	66.6700	54.0000	66.1100	+16.268%	15	466	-35.834%
2026-05-12	56.8600	56.8600	56.8600	56.8600	-2.903%	1	466	-25.396%
2026-05-11	60.0000	60.0000	58.5600	58.5600	-3.510%	2	466	-27.561%
2026-05-08	61.0500	61.4000	60.6900	60.6900	-1.717%	5	465	-30.104%
2026-05-07	63.5000	63.5000	61.7500	61.7500	-0.403%	10	470	-31.304%
2026-05-06	59.6700	63.3000	59.6700	62.0000	+12.523%	7	464	-31.581%
2026-05-05	55.1000	55.1000	55.1000	55.1000	-0.613%	4	460	-23.013%
2026-05-04	56.7500	57.5000	55.4400	55.4400	+4.015%	20	456	-23.485%
2026-05-01	53.8400	54.1500	53.3000	53.3000	-1.296%	39	415	-20.413%
2026-04-30	54.0600	54.0600	54.0000	54.0000	+0.615%	2	415	-21.444%
2026-04-29	53.6700	53.6700	53.6700	53.6700	+2.620%	1	416	-20.961%
2026-04-28	52.3000	52.3000	52.3000	52.3000	-3.772%	2	415	-18.891%
2026-04-27	54.5400	54.5400	54.3500	54.3500	-3.119%	5	413	-21.950%
2026-04-24	56.2800	56.2900	56.1000	56.1000	+5.650%	5	418	-24.385%
2026-04-23	54.3000	54.3200	53.1000	53.1000	-7.330%	12	420	-20.113%
2026-04-22	57.8700	58.0000	57.3000	57.3000	+0.526%	6	408	-25.969%
2026-04-21	59.6000	59.6000	57.0000	57.0000	-5.000%	8	397	-25.579%
2026-04-20	60.0000	60.0000	60.0000	60.0000	-2.913%	1	397	-29.300%
2026-04-17	62.5000	64.1000	61.5000	61.8000	+4.995%	11	397	-31.359%
2026-04-16	57.6100	58.8600	57.6100	58.8600	+10.019%	4	392	-27.931%
2026-04-14	54.2000	54.7000	53.5000	53.5000	+5.731%	13	388	-20.710%
2026-04-13	50.1500	50.6000	50.0000	50.6000	-0.609%	3	384	-16.166%
2026-04-10	51.9700	51.9700	50.9100	50.9100	+1.012%	25	384	-16.676%
2026-04-09	48.5000	50.4000	48.5000	50.4000	+2.231%	5	367	-15.833%
2026-04-08	48.9600	49.7800	48.6900	49.3000	+11.538%	15	366	-13.955%
2026-04-07	45.2500	45.2500	43.7000	44.2000	-4.946%	14	368	-4.027%
2026-04-06	46.9000	46.9000	46.5000	46.5000	+0.868%	3	355	-8.774%
2026-04-02	44.6500	46.1000	44.6500	46.1000	-3.151%	2	354	-7.983%
2026-04-01	47.6000	47.6000	47.6000	47.6000	+2.146%	1	354	-10.882%
2026-03-31	46.4700	46.6000	46.4700	46.6000	+0.757%	3	353	-8.970%
2026-03-27	47.4000	47.4000	46.2500	46.2500	-5.031%	8	350	-8.281%
2026-03-26	48.6000	48.7000	48.5000	48.7000	-7.150%	3	343	-12.895%
2026-03-25	52.4500	52.4500	52.4500	52.4500	+8.144%	1	341	-19.123%
2026-03-24	48.5000	48.5000	48.5000	48.5000	-2.020%	1	340	-12.536%
2026-03-23	50.3000	50.6000	49.5000	49.5000	+5.769%	6	339	-14.303%
2026-03-20	48.2000	48.2000	46.8000	46.8000	-3.704%	10	338	-9.359%
2026-03-19	48.1500	50.0000	46.2500	48.6000	-13.677%	44	330	-12.716%
2026-03-18	56.8000	56.8000	56.3000	56.3000	-2.763%	7	297	-24.654%
2026-03-17	59.0000	59.5000	57.9000	57.9000	-1.531%	7	290	-26.736%
2026-03-16	58.8000	58.8000	58.8000	58.8000	+3.158%	1	285	-27.857%
2026-03-13	57.0000	57.0000	57.0000	57.0000	+1.514%	1	284	-25.579%
2026-03-12	56.3500	56.3500	56.1500	56.1500	+5.150%	20	283	-24.452%
2026-03-09	53.5000	53.5000	52.9800	53.4000	+0.094%	8	283	-20.562%
2026-03-06	52.9000	54.5000	52.9000	53.3500	+1.755%	13	280	-20.487%
2026-03-05	52.8000	53.5000	52.1800	52.4300	-5.532%	160	272	-19.092%
2026-03-04	56.7000	56.7000	55.1400	55.5000	-4.721%	105	112	-23.568%
2026-03-03	58.5000	58.5000	57.0000	58.2500	0.000%	11	7	-27.176%