Dark

BABA20281215C120
BABA Dec 15 2028 120.00 Call (BABA281215C00120000)
option OPRA

EOD

Oct 1, 2026

25.63-4.366%(-1.17)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	25.6300	25.6300	25.6300	25.6300	-4.366%	7	1,730	0.000%
2026-09-30	26.8000	26.8000	26.8000	26.8000	-3.423%	2	1,737	-4.366%
2026-09-28	28.0000	28.0000	27.7500	27.7500	-3.979%	8	1,737	-7.640%
2026-09-24	29.0000	29.0000	28.9000	28.9000	-1.027%	2	1,742	-11.315%
2026-09-23	30.5200	30.5200	29.0000	29.2000	-11.542%	12	1,741	-12.226%
2026-09-22	35.3000	35.3000	33.0000	33.0100	+1.103%	5	1,733	-22.357%
2026-09-21	32.0000	32.7000	32.0000	32.6500	+6.006%	5	1,734	-21.501%
2026-09-18	28.9900	30.9900	28.9900	30.8000	+15.140%	3	1,735	-16.786%
2026-09-16	27.3000	27.3000	26.7500	26.7500	-6.008%	12	1,735	-4.187%
2026-09-15	28.8000	29.1000	28.4600	28.4600	+0.388%	16	1,723	-9.944%
2026-09-14	28.3500	28.3500	28.3500	28.3500	+1.250%	1	1,732	-9.594%
2026-09-10	28.3800	28.3800	27.6000	28.0000	-1.754%	4	1,732	-8.464%
2026-09-09	29.5600	29.5600	28.5000	28.5000	-5.785%	5	1,730	-10.070%
2026-09-08	30.9100	30.9100	29.6800	30.2500	-2.104%	16	1,730	-15.273%
2026-09-04	30.3000	30.9000	30.3000	30.9000	+3.900%	5	1,724	-17.055%
2026-09-03	29.4800	29.7400	29.3500	29.7400	-0.034%	9	1,724	-13.820%
2026-09-02	29.7500	29.7500	29.7500	29.7500	-4.248%	1	1,719	-13.849%
2026-09-01	31.0000	31.6000	30.5300	31.0700	-2.388%	30	1,718	-17.509%
2026-08-31	32.9300	32.9300	31.6700	31.8300	-7.819%	209	1,707	-19.478%
2026-08-28	35.0000	35.2700	34.3800	34.5300	+4.383%	197	1,703	-25.775%
2026-08-27	33.7500	33.7500	32.4500	33.0800	-9.469%	10	1,604	-22.521%
2026-08-26	35.5500	36.5400	35.5500	36.5400	+4.849%	5	1,597	-29.858%
2026-08-25	34.4000	35.2000	34.4000	34.8500	-1.969%	18	1,596	-26.456%
2026-08-24	34.2400	35.7500	34.2400	35.5500	-0.420%	17	1,594	-27.904%
2026-08-21	37.2000	38.0000	35.3000	35.7000	-16.138%	51	1,580	-28.207%
2026-08-20	37.3000	42.5700	37.3000	42.5700	+1.357%	5	1,570	-39.793%
2026-08-19	41.5000	42.0000	41.4300	42.0000	+0.962%	16	1,569	-38.976%
2026-08-18	40.8800	42.0000	40.8300	41.6000	+8.277%	4	1,564	-38.389%
2026-08-17	38.9000	39.5700	38.3000	38.4200	+0.576%	838	1,564	-33.290%
2026-08-14	37.9000	39.0000	37.8500	38.2000	+3.243%	58	1,204	-32.906%
2026-08-13	38.0500	38.1500	37.0000	37.0000	-7.500%	237	1,176	-30.730%
2026-08-12	39.2500	40.0000	39.1300	40.0000	-5.794%	51	1,059	-35.925%
2026-08-11	42.3000	42.4600	42.1000	42.4600	-4.841%	6	1,056	-39.637%
2026-08-10	44.6200	44.6200	44.6200	44.6200	+7.908%	1	1,055	-42.559%
2026-08-07	41.6000	41.6000	40.8500	41.3500	+0.121%	12	1,056	-38.017%
2026-08-06	41.3200	41.3200	40.7400	41.3000	-4.020%	14	1,056	-37.942%
2026-08-05	44.4000	44.4000	43.0300	43.0300	-0.944%	9	1,045	-40.437%
2026-08-04	42.5000	43.4400	42.4000	43.4400	+2.212%	54	1,045	-40.999%
2026-08-03	43.1000	43.9200	42.5000	42.5000	+9.819%	15	1,030	-39.694%
2026-07-31	36.6500	38.7300	36.6500	38.7000	+9.694%	180	1,035	-33.773%
2026-07-29	33.6500	35.2800	33.5400	35.2800	+2.380%	6	982	-27.353%
2026-07-28	34.6000	34.6000	34.2000	34.4600	+1.712%	22	984	-25.624%
2026-07-27	33.8800	33.8800	33.8800	33.8800	+4.730%	5	973	-24.351%
2026-07-24	32.2000	32.5800	32.2000	32.3500	-1.999%	6	972	-20.773%
2026-07-23	33.0100	33.0100	33.0100	33.0100	-7.014%	1	967	-22.357%
2026-07-22	35.5000	35.5000	35.5000	35.5000	-2.446%	1	967	-27.803%
2026-07-21	36.2500	36.4800	36.1300	36.3900	-3.959%	8	968	-29.569%
2026-07-20	36.7500	38.5000	35.9200	37.8900	+15.167%	11	966	-32.357%
2026-07-17	32.9000	32.9000	32.9000	32.9000	-9.366%	1	962	-22.097%
2026-07-16	36.3000	36.4600	35.6500	36.3000	-0.083%	19	963	-29.394%
2026-07-15	37.7500	37.7500	36.3300	36.3300	+11.442%	13	977	-29.452%
2026-07-14	32.6000	32.6000	32.6000	32.6000	-0.153%	1	976	-21.380%
2026-07-13	33.1700	33.1700	32.2500	32.6500	+1.146%	1,010	976	-21.501%
2026-07-10	33.7000	33.7000	32.2800	32.2800	+0.655%	7	1,311	-20.601%
2026-07-09	30.4800	32.1000	30.4800	32.0700	+4.463%	5	1,318	-20.081%
2026-07-08	28.7000	31.1000	28.7000	30.7000	+30.917%	32	1,319	-16.515%
2026-07-07	23.9100	23.9100	23.4500	23.4500	+1.957%	6	1,347	+9.296%
2026-07-06	24.1000	24.1000	22.9500	23.0000	+0.877%	70	1,347	+11.435%
2026-07-02	23.1000	23.4600	22.3000	22.8000	-7.692%	9	1,282	+12.412%
2026-07-01	22.9000	24.7000	22.9000	24.7000	+8.049%	9	1,282	+3.765%
2026-06-30	22.8600	22.8600	22.8600	22.8600	+6.326%	2	1,274	+12.117%
2026-06-29	22.8000	22.8000	21.5000	21.5000	+0.608%	10	1,272	+19.209%
2026-06-26	20.4500	21.5000	20.2000	21.3700	+0.565%	13	1,267	+19.934%
2026-06-25	21.6000	22.1500	21.2500	21.2500	-11.458%	159	1,254	+20.612%
2026-06-24	24.5000	24.7500	24.0000	24.0000	-7.692%	20	1,219	+6.792%
2026-06-23	26.0500	26.0500	25.3400	26.0000	-2.985%	21	1,199	-1.423%
2026-06-22	27.4500	27.4500	26.5000	26.8000	-2.083%	11	1,180	-4.366%
2026-06-18	27.5000	27.8000	27.3200	27.3700	-6.491%	30	1,144	-6.357%
2026-06-17	29.6700	30.0000	28.8500	29.2700	-1.779%	14	1,144	-12.436%
2026-06-16	29.9700	30.0500	29.3100	29.8000	-5.096%	15	1,151	-13.993%
2026-06-15	31.7500	32.0000	31.4000	31.4000	-0.444%	27	1,138	-18.376%
2026-06-12	31.3400	31.8300	31.0600	31.5400	-1.499%	15	1,119	-18.738%
2026-06-11	30.6000	32.0200	30.2500	32.0200	-4.132%	1,018	1,104	-19.956%
2026-06-10	34.5500	34.5500	33.4000	33.4000	-8.493%	19	103	-23.263%
2026-06-09	36.5000	36.5000	36.5000	36.5000	0.000%	1	87	-29.781%
2026-06-08	37.2500	37.2500	36.2000	36.5000	-0.896%	44	87	-29.781%
2026-06-05	39.0000	39.0000	36.8300	36.8300	-11.253%	8	80	-30.410%
2026-06-04	41.5000	41.5000	41.5000	41.5000	-6.321%	3	72	-38.241%
2026-06-02	43.5000	46.5300	43.5000	44.3000	+10.254%	8	71	-42.144%
2026-06-01	39.3000	40.1800	39.3000	40.1800	+3.423%	15	75	-36.212%
2026-05-29	39.5700	39.6000	38.5000	38.8500	-4.027%	7	63	-34.028%
2026-05-28	39.2500	40.4800	38.6000	40.4800	-4.167%	12	59	-36.685%
2026-05-27	42.2400	42.2400	42.2400	42.2400	-1.767%	1	48	-39.323%
2026-05-22	41.0500	43.0000	41.0500	43.0000	-0.784%	3	49	-40.395%
2026-05-21	41.7500	43.9000	41.7500	43.3400	-7.748%	4	49	-40.863%
2026-05-19	46.9800	46.9800	46.9800	46.9800	+2.644%	1	49	-45.445%
2026-05-15	45.7700	45.7700	45.7700	45.7700	-12.802%	1	48	-44.003%
2026-05-14	52.4000	52.5000	52.4000	52.4900	-5.081%	4	48	-51.172%
2026-05-13	49.0200	55.3500	49.0200	55.3000	+17.560%	12	45	-53.653%
2026-05-12	46.5500	47.0400	46.5500	47.0400	-4.059%	5	45	-45.514%
2026-05-11	51.1500	51.1500	49.0300	49.0300	-3.863%	3	45	-47.726%
2026-05-08	50.6000	51.0000	50.6000	51.0000	-1.923%	2	42	-49.745%
2026-05-06	51.2100	52.2000	51.2100	52.0000	+15.044%	12	42	-50.712%
2026-05-05	45.7500	45.7500	45.2000	45.2000	-2.796%	2	54	-43.296%
2026-05-04	46.0000	46.5000	46.0000	46.5000	+5.442%	2	54	-44.882%
2026-05-01	44.4000	44.5900	44.1000	44.1000	+0.227%	7	48	-41.882%
2026-04-29	44.0000	44.0000	44.0000	44.0000	-14.397%	1	48	-41.750%
2026-04-17	52.5000	52.5000	51.4000	51.4000	+12.227%	5	47	-50.136%
2026-04-15	45.8000	45.8000	45.8000	45.8000	+11.165%	1	42	-44.039%
2026-04-10	41.2000	41.2000	41.2000	41.2000	-0.723%	1	43	-37.791%
2026-04-09	40.8000	41.5000	40.8000	41.5000	+4.141%	2	44	-38.241%
2026-04-08	39.8500	39.8500	39.8500	39.8500	+12.475%	1	46	-35.684%
2026-04-07	36.5400	36.5400	35.4300	35.4300	-7.854%	6	45	-27.660%
2026-04-01	39.2000	39.3000	38.4500	38.4500	+0.261%	5	39	-33.342%
2026-03-31	38.3500	38.3500	38.3500	38.3500	-0.390%	5	36	-33.168%
2026-03-27	38.5000	38.5000	38.5000	38.5000	-3.750%	1	31	-33.429%
2026-03-20	40.0000	40.0000	40.0000	40.0000	-0.249%	11	30	-35.925%
2026-03-19	39.9700	40.1000	39.9700	40.1000	-15.579%	2	19	-36.085%
2026-03-18	47.5000	47.5000	47.5000	47.5000	-4.369%	8	17	-46.042%
2026-03-17	49.6700	49.6700	49.6700	49.6700	+3.050%	1	10	-48.399%
2026-03-11	48.2000	48.2000	48.2000	48.2000	-3.907%	1	9	-46.826%
2026-03-10	50.0400	50.1600	50.0400	50.1600	+12.466%	5	8	-48.904%
2026-03-05	44.6000	44.6000	44.6000	44.6000	-3.941%	1	3	-42.534%
2026-03-04	46.4300	46.4300	46.4300	46.4300	-2.150%	1	2	-44.799%
2026-03-03	47.4500	47.4500	47.4500	47.4500	0.000%	1	1	-45.985%