Dark

BABA20281215C105
BABA Dec 15 2028 105.00 Call (BABA281215C00105000)
option OPRA

EOD

Oct 1, 2026

31.47-2.720%(-0.88)501

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.1500	31.4700	31.1500	31.4700	-2.720%	501	2,681	0.000%
2026-09-30	32.3500	32.3500	32.3500	32.3500	-3.835%	2	2,551	-2.720%
2026-09-28	33.8200	33.8200	33.6400	33.6400	-5.638%	3	2,551	-6.451%
2026-09-23	35.6500	35.6500	35.6500	35.6500	-9.056%	1	2,551	-11.725%
2026-09-22	41.5000	41.5000	39.2000	39.2000	+17.612%	13	2,552	-19.719%
2026-09-17	33.3300	33.3300	33.3300	33.3300	+1.307%	1	2,549	-5.581%
2026-09-16	32.6000	32.9000	32.6000	32.9000	-4.913%	4	2,549	-4.347%
2026-09-15	34.6000	34.6000	34.6000	34.6000	0.000%	3	2,551	-9.046%
2026-09-14	33.0800	34.6000	33.0800	34.6000	+1.765%	11	2,551	-9.046%
2026-09-11	34.5000	34.5000	34.0000	34.0000	+1.100%	2	2,541	-7.441%
2026-09-10	33.3400	33.8000	33.3400	33.6300	-3.362%	143	2,539	-6.423%
2026-09-09	34.8000	34.8000	34.8000	34.8000	-3.091%	1	2,398	-9.569%
2026-09-08	36.3400	36.4000	35.9100	35.9100	-1.751%	70	2,398	-12.364%
2026-09-04	36.5500	36.5500	36.5500	36.5500	+3.074%	1	2,378	-13.899%
2026-09-03	34.6400	35.4600	34.5100	35.4600	-3.954%	84	2,378	-11.252%
2026-09-01	37.1200	37.1200	36.9200	36.9200	-5.163%	2	2,356	-14.762%
2026-08-27	38.9300	38.9300	38.9300	38.9300	-8.936%	1	2,356	-19.163%
2026-08-26	42.7500	42.7500	42.7500	42.7500	+4.015%	1	2,356	-26.386%
2026-08-25	40.4300	41.1000	40.4300	41.1000	+0.489%	22	2,357	-23.431%
2026-08-24	39.9000	40.9000	39.9000	40.9000	-5.543%	7	2,357	-23.056%
2026-08-21	43.5000	43.5000	43.3000	43.3000	-5.870%	4	2,356	-27.321%
2026-08-20	46.0000	46.0000	46.0000	46.0000	-4.167%	1	2,353	-31.587%
2026-08-19	48.0000	48.0000	48.0000	48.0000	+6.289%	1	2,353	-34.438%
2026-08-17	46.0600	46.0600	45.1600	45.1600	+0.579%	4	2,354	-30.314%
2026-08-14	45.1000	45.3500	44.9000	44.9000	+2.629%	24	2,354	-29.911%
2026-08-13	43.9500	44.0500	43.7500	43.7500	-4.891%	22	2,354	-28.069%
2026-08-12	45.9500	46.0000	45.4800	46.0000	-6.561%	12	2,356	-31.587%
2026-08-11	49.9000	49.9000	49.2300	49.2300	-5.599%	3	2,356	-36.076%
2026-08-10	50.8500	52.1500	50.8500	52.1500	+5.695%	6	2,354	-39.655%
2026-08-07	49.3400	49.3400	49.3400	49.3400	-1.320%	1	2,350	-36.218%
2026-08-04	50.0000	50.0000	50.0000	50.0000	+0.402%	1	2,351	-37.060%
2026-08-03	49.8000	49.8000	49.8000	49.8000	+27.008%	25	2,352	-36.807%
2026-07-30	39.1000	39.3000	39.1000	39.2100	-2.097%	124	2,377	-19.740%
2026-07-28	40.0500	40.0500	40.0500	40.0500	+2.273%	1	2,319	-21.423%
2026-07-27	38.3500	39.8000	38.3500	39.1600	-0.710%	10	2,319	-19.637%
2026-07-23	39.4400	39.4400	39.4400	39.4400	-3.805%	2	2,319	-20.208%
2026-07-22	41.0000	41.0000	41.0000	41.0000	-3.597%	2	2,317	-23.244%
2026-07-21	42.5000	42.8200	42.0000	42.5300	-2.922%	16	2,315	-26.005%
2026-07-20	43.8100	43.8100	43.8100	43.8100	+3.766%	2	2,304	-28.167%
2026-07-16	42.8600	42.8600	42.2200	42.2200	-1.078%	9	2,302	-25.462%
2026-07-15	43.0000	44.0000	42.5000	42.6800	+12.910%	15	2,302	-26.265%
2026-07-14	38.0000	38.0000	37.8000	37.8000	-1.946%	3	2,302	-16.746%
2026-07-13	38.7500	39.0700	38.2500	38.5500	+1.075%	3,003	2,302	-18.366%
2026-07-10	40.0500	40.0500	38.0000	38.1400	+0.766%	7	4,050	-17.488%
2026-07-09	36.5700	37.8500	36.5700	37.8500	+4.270%	70	4,051	-16.856%
2026-07-08	33.8500	36.3000	33.8500	36.3000	+27.592%	54	3,985	-13.306%
2026-07-07	28.6000	28.6000	28.4000	28.4500	+2.893%	12	3,961	+10.615%
2026-07-02	27.4500	27.6500	27.4000	27.6500	-3.659%	11	3,942	+13.816%
2026-07-01	27.5200	29.7700	27.5200	28.7000	+2.683%	1,533	3,942	+9.652%
2026-06-30	26.6500	27.9500	26.6500	27.9500	+6.802%	44	2,433	+12.594%
2026-06-29	24.1500	27.6300	24.1500	26.1700	+1.395%	358	2,389	+20.252%
2026-06-26	24.2500	25.9600	24.2500	25.8100	+0.039%	1,952	2,098	+21.929%
2026-06-25	26.5000	26.5000	25.7000	25.8000	-8.673%	32	174	+21.977%
2026-06-24	29.5000	30.0000	28.2500	28.2500	-6.766%	38	147	+11.398%
2026-06-23	31.0000	31.0000	30.0000	30.3000	-5.342%	20	130	+3.861%
2026-06-22	31.9500	32.0100	31.4000	32.0100	-3.439%	10	122	-1.687%
2026-06-18	32.6500	33.1500	32.1200	33.1500	-2.356%	26	98	-5.068%
2026-06-17	35.0500	35.1500	33.9500	33.9500	-3.688%	14	98	-7.305%
2026-06-16	34.9100	35.2500	34.9100	35.2500	-4.730%	3	86	-10.723%
2026-06-15	37.7000	37.7000	37.0000	37.0000	-0.591%	17	84	-14.946%
2026-06-12	37.4000	37.4000	37.2200	37.2200	-0.268%	6	82	-15.449%
2026-06-11	36.9000	37.3200	36.9000	37.3200	-5.183%	4	80	-15.675%
2026-06-10	39.3600	39.3600	39.3600	39.3600	-7.692%	2	76	-20.046%
2026-06-09	42.6400	42.6400	42.6400	42.6400	+6.600%	1	74	-26.196%
2026-06-08	42.7300	42.7300	40.0000	40.0000	-17.372%	4	75	-21.325%
2026-06-03	46.0000	48.4100	46.0000	48.4100	+5.354%	3	74	-34.993%
2026-05-28	45.9000	45.9500	45.9000	45.9500	-9.118%	2	74	-31.513%
2026-05-21	49.5000	50.5600	49.1800	50.5600	-7.704%	10	73	-37.757%
2026-05-19	54.7800	54.7800	54.7800	54.7800	+5.346%	1	65	-42.552%
2026-05-15	52.0000	52.0000	52.0000	52.0000	-10.345%	1	65	-39.481%
2026-05-14	58.0000	58.0000	58.0000	58.0000	-4.637%	1	64	-45.741%
2026-05-13	54.0000	60.8200	54.0000	60.8200	+13.682%	2	61	-48.257%
2026-05-12	53.5000	53.5000	53.5000	53.5000	-4.855%	1	61	-41.178%
2026-05-11	56.7000	56.7200	56.2300	56.2300	-5.369%	4	61	-44.033%
2026-05-06	59.4200	59.4200	59.4200	59.4200	+14.710%	2	60	-47.038%
2026-05-05	51.8000	51.8000	51.8000	51.8000	+3.787%	2	60	-39.247%
2026-04-30	49.9100	49.9100	49.9100	49.9100	-7.966%	1	58	-36.947%
2026-04-24	54.2300	54.2300	54.2300	54.2300	-5.192%	10	58	-41.969%
2026-04-16	57.2000	57.2000	57.2000	57.2000	+18.820%	1	48	-44.983%
2026-04-10	48.1400	48.1400	48.1400	48.1400	+3.817%	1	47	-34.628%
2026-04-09	46.4800	46.6600	46.3100	46.3700	+4.319%	92	47	-32.133%
2026-03-27	44.4500	44.4500	44.4500	44.4500	-18.440%	1	2	-29.201%
2026-03-13	54.5000	54.5000	54.5000	54.5000	+8.071%	1	1	-42.257%
2026-03-09	50.4300	50.4300	50.4300	50.4300	-5.207%	1	1	-37.597%
2026-03-04	53.2000	53.2000	53.2000	53.2000	0.000%	1	1	-40.846%