Dark

BABA20281215C110
BABA Dec 15 2028 110.00 Call (BABA281215C00110000)
option OPRA

EOD

Oct 1, 2026

29.53-1.567%(-0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	29.5300	29.5300	29.5300	29.5300	-1.567%	1	2,048	0.000%
2026-09-30	30.0000	30.0000	30.0000	30.0000	-5.808%	14	2,049	-1.567%
2026-09-25	31.8500	31.8500	31.8500	31.8500	-3.338%	1	2,035	-7.284%
2026-09-24	33.3500	33.3500	32.9500	32.9500	-0.152%	4	2,034	-10.379%
2026-09-23	33.9100	33.9100	32.8500	33.0000	-10.811%	21	2,035	-10.515%
2026-09-22	39.2500	39.2500	37.0000	37.0000	+0.955%	13	2,017	-20.189%
2026-09-21	36.6300	36.6500	36.6300	36.6500	+6.017%	5	2,026	-19.427%
2026-09-18	34.5700	34.5700	34.5700	34.5700	+13.159%	1	2,031	-14.579%
2026-09-16	30.6000	30.6000	30.5500	30.5500	-4.472%	2	2,031	-3.339%
2026-09-15	32.5500	32.5800	31.9800	31.9800	-0.374%	36	2,031	-7.661%
2026-09-14	31.1800	32.7000	31.0500	32.1000	-0.342%	5	2,009	-8.006%
2026-09-11	32.5600	32.7000	32.2100	32.2100	+1.609%	4	2,010	-8.320%
2026-09-10	31.0400	31.7700	31.0400	31.7000	-1.246%	44	2,008	-6.845%
2026-09-09	32.7300	32.7300	32.0000	32.1000	-6.686%	61	1,981	-8.006%
2026-09-08	34.0800	34.4000	33.5400	34.4000	-0.376%	264	1,932	-14.157%
2026-09-04	34.0000	34.5300	33.9000	34.5300	+3.013%	201	1,690	-14.480%
2026-09-03	32.6300	33.7900	32.5500	33.5200	+0.030%	617	1,690	-11.903%
2026-09-02	33.9100	33.9100	33.4700	33.5100	-2.018%	148	1,381	-11.877%
2026-09-01	34.9500	35.5500	34.1000	34.2000	-4.389%	247	1,303	-13.655%
2026-08-31	36.3000	36.3000	35.3300	35.7700	-8.282%	24	1,168	-17.445%
2026-08-28	38.8500	39.0000	38.8500	39.0000	+8.033%	7	1,157	-24.282%
2026-08-27	36.1000	36.1000	36.1000	36.1000	-9.091%	1	1,159	-18.199%
2026-08-26	39.7100	39.7100	39.7100	39.7100	+1.172%	1	1,159	-25.636%
2026-08-25	39.2500	39.2500	39.2500	39.2500	-1.134%	1	1,159	-24.764%
2026-08-21	39.6000	39.7000	39.6000	39.7000	-15.298%	6	1,160	-25.617%
2026-08-20	46.8700	46.8700	46.8700	46.8700	+1.891%	1	1,164	-36.996%
2026-08-19	46.0000	46.0000	46.0000	46.0000	+0.415%	1	1,165	-35.804%
2026-08-18	45.6100	45.8800	45.5800	45.8100	+8.170%	83	1,166	-35.538%
2026-08-14	42.8000	43.0200	42.3000	42.3500	+2.667%	225	1,128	-30.272%
2026-08-13	41.9000	42.0500	41.0500	41.2500	-6.356%	79	1,028	-28.412%
2026-08-12	43.5500	44.0500	42.9000	44.0500	-5.065%	18	1,004	-32.963%
2026-08-11	46.4000	46.4000	46.4000	46.4000	-0.408%	1	1,009	-36.358%
2026-08-07	47.1000	47.1000	46.5900	46.5900	+1.283%	5	1,008	-36.617%
2026-08-06	46.0000	46.0000	46.0000	46.0000	-4.782%	1	1,003	-35.804%
2026-08-05	48.3100	48.3100	48.3100	48.3100	+0.814%	1	1,002	-38.874%
2026-08-04	47.8000	48.0500	47.7800	47.9200	+0.272%	39	1,003	-38.376%
2026-08-03	47.2000	47.8000	47.2000	47.7900	+11.399%	14	1,001	-38.209%
2026-07-31	42.9000	42.9000	42.9000	42.9000	+12.717%	4	1,010	-31.166%
2026-07-30	37.0200	38.1300	36.9400	38.0600	+0.875%	45	1,006	-22.412%
2026-07-29	37.5000	37.7300	37.4500	37.7300	+0.479%	91	1,003	-21.733%
2026-07-28	37.4800	38.3000	37.4800	37.5500	-0.186%	7	981	-21.358%
2026-07-27	36.7300	37.6500	36.1000	37.6200	+1.676%	283	978	-21.505%
2026-07-23	38.0000	38.2500	37.0000	37.0000	-5.006%	6	957	-20.189%
2026-07-22	38.2000	39.1600	38.2000	38.9500	-2.625%	9	961	-24.185%
2026-07-21	39.9700	40.4800	39.9700	40.0000	-4.717%	8	966	-26.175%
2026-07-20	40.5800	41.9800	40.5800	41.9800	+11.649%	8	965	-29.657%
2026-07-17	37.6500	37.6500	37.6000	37.6000	-6.117%	2	961	-21.463%
2026-07-16	40.0700	40.3100	38.9400	40.0500	-1.355%	10	963	-26.267%
2026-07-15	40.9200	41.0500	40.6000	40.6000	+12.715%	9	969	-27.266%
2026-07-14	35.8400	36.1800	35.8400	36.0200	-1.315%	5	975	-18.018%
2026-07-13	37.0000	37.0000	36.3000	36.5000	+1.389%	5	976	-19.096%
2026-07-10	37.6000	38.3500	35.7800	36.0000	+1.351%	10	974	-17.972%
2026-07-09	35.2000	35.7200	35.2000	35.5200	+2.957%	8	978	-16.864%
2026-07-08	32.0500	34.8000	32.0000	34.5000	+29.699%	40	978	-14.406%
2026-07-07	27.4500	27.4500	26.6000	26.6000	+5.556%	8	978	+11.015%
2026-07-02	26.0000	26.0000	24.2500	25.2000	-7.692%	10	969	+17.183%
2026-07-01	27.4300	27.4300	27.0000	27.3000	+8.333%	7	969	+8.168%
2026-06-30	25.2000	25.2000	25.2000	25.2000	+3.704%	1	969	+17.183%
2026-06-29	25.0700	25.0700	24.2500	24.3000	+3.492%	41	970	+21.523%
2026-06-26	23.6100	23.6100	23.4700	23.4800	-2.774%	20	967	+25.767%
2026-06-25	24.3500	24.4500	24.1400	24.1500	-10.721%	21	947	+22.277%
2026-06-24	27.5000	27.7500	27.0500	27.0500	-6.174%	674	959	+9.168%
2026-06-23	28.7500	29.0800	28.7500	28.8300	-4.219%	18	297	+2.428%
2026-06-22	30.5000	31.5000	30.0700	30.1000	-2.114%	19	279	-1.894%
2026-06-18	30.7000	31.1500	30.2900	30.7500	-4.887%	7	258	-3.967%
2026-06-17	32.9000	33.1600	32.3300	32.3300	-5.606%	9	258	-8.661%
2026-06-16	33.0000	34.2500	32.6500	34.2500	-2.143%	12	251	-13.781%
2026-06-15	36.2000	36.2000	35.0000	35.0000	-1.130%	9	241	-15.629%
2026-06-12	35.6000	35.6000	34.2000	35.4000	-0.197%	25	232	-16.582%
2026-06-11	35.5000	35.5000	33.2000	35.4700	-4.187%	144	219	-16.747%
2026-06-10	37.0200	37.0200	37.0200	37.0200	-7.008%	1	78	-20.232%
2026-06-09	39.8100	39.8100	39.8100	39.8100	-0.475%	3	77	-25.823%
2026-06-08	40.0000	40.0000	40.0000	40.0000	-4.077%	1	74	-26.175%
2026-06-05	42.0000	42.0000	41.7000	41.7000	-9.348%	12	73	-29.185%
2026-06-03	46.0000	46.0000	46.0000	46.0000	+5.893%	1	61	-35.804%
2026-05-29	43.4400	43.4400	43.4400	43.4400	-5.565%	1	60	-32.021%
2026-05-27	46.8600	46.8600	46.0000	46.0000	0.000%	3	59	-35.804%
2026-05-22	46.0000	46.0000	46.0000	46.0000	-0.390%	10	49	-35.804%
2026-05-21	46.1800	46.1800	46.1800	46.1800	-8.191%	1	50	-36.055%
2026-05-18	50.3000	50.3000	50.3000	50.3000	-1.373%	1	50	-41.292%
2026-05-15	51.0000	51.0000	51.0000	51.0000	-15.451%	1	50	-42.098%
2026-05-13	52.8000	60.3200	52.8000	60.3200	+13.919%	6	50	-51.044%
2026-05-11	53.5000	54.0000	52.9500	52.9500	-4.595%	6	54	-44.230%
2026-05-08	55.2000	55.5000	55.2000	55.5000	+7.872%	11	52	-46.793%
2026-05-04	51.4500	51.4500	51.4500	51.4500	+9.074%	4	43	-42.604%
2026-04-28	47.1700	47.1700	47.1700	47.1700	-12.648%	1	39	-37.397%
2026-04-21	54.0000	54.0000	54.0000	54.0000	0.000%	1	37	-45.315%
2026-04-16	54.0000	54.0000	54.0000	54.0000	+9.091%	1	37	-45.315%
2026-04-14	49.5000	49.5000	49.5000	49.5000	+10.491%	1	38	-40.343%
2026-04-08	44.8000	44.8000	44.8000	44.8000	+12.000%	1	37	-34.085%
2026-04-07	40.0000	40.0500	40.0000	40.0000	-7.792%	7	36	-26.175%
2026-04-01	43.3800	43.3800	43.3800	43.3800	-8.481%	1	29	-31.927%
2026-03-25	47.4000	47.4000	47.4000	47.4000	+8.966%	2	28	-37.700%
2026-03-20	43.5000	43.5000	43.5000	43.5000	0.000%	1	30	-32.115%
2026-03-19	42.8000	43.5000	42.8000	43.5000	-17.143%	7	31	-32.115%
2026-03-18	52.5000	52.5000	52.5000	52.5000	-1.130%	3	24	-43.752%
2026-03-17	53.1000	53.1000	53.1000	53.1000	+6.712%	1	21	-44.388%
2026-03-09	47.7500	49.7600	47.7500	49.7600	+0.586%	6	21	-40.655%
2026-03-06	49.3500	49.5200	48.8000	49.4700	+4.191%	5	16	-40.307%
2026-03-05	47.5000	47.5000	47.4800	47.4800	0.000%	11	11	-37.805%