Dark

BABA20281215C125
BABA Dec 15 2028 125.00 Call (BABA281215C00125000)
option OPRA

EOD

Sep 29, 2026

25.04-4.208%(-1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.6500	25.6500	25.0400	25.0400	-4.208%	3	643	0.000%
2026-09-25	26.7000	27.8000	26.1400	26.1400	-5.529%	7	643	-4.208%
2026-09-23	27.6400	27.6700	27.6000	27.6700	-11.257%	3	643	-9.505%
2026-09-22	31.3100	31.3100	31.1800	31.1800	+1.037%	2	642	-19.692%
2026-09-21	30.8600	30.8600	30.8600	30.8600	+5.504%	2	641	-18.859%
2026-09-18	29.2500	29.2500	29.2500	29.2500	+14.392%	2	641	-14.393%
2026-09-17	25.5700	25.5700	25.5700	25.5700	-1.692%	1	641	-2.073%
2026-09-16	25.7300	26.0100	25.7300	26.0100	-2.766%	5	641	-3.729%
2026-09-14	26.0300	26.7500	26.0300	26.7500	+1.211%	2	639	-6.393%
2026-09-10	26.4700	26.4700	26.4300	26.4300	-1.784%	3	638	-5.259%
2026-09-09	28.8000	28.8000	26.9100	26.9100	-4.912%	4	635	-6.949%
2026-09-08	28.3000	28.3000	28.3000	28.3000	-2.649%	1	631	-11.519%
2026-09-04	29.3200	29.3200	29.0700	29.0700	+3.563%	9	625	-13.863%
2026-09-03	28.0700	28.0700	28.0700	28.0700	-8.715%	10	625	-10.794%
2026-08-31	30.7500	30.7500	30.7500	30.7500	-6.107%	1	625	-18.569%
2026-08-28	33.1500	33.1500	32.7500	32.7500	+6.331%	28	625	-23.542%
2026-08-27	31.5000	31.5000	30.8000	30.8000	-9.412%	5	623	-18.701%
2026-08-26	35.2500	35.2500	34.0000	34.0000	+2.133%	5	621	-26.353%
2026-08-25	33.2900	33.2900	33.2900	33.2900	+1.339%	1	618	-24.782%
2026-08-24	32.1400	32.8500	32.1400	32.8500	-2.667%	9	617	-23.775%
2026-08-21	34.4300	35.2000	33.7500	33.7500	-10.620%	35	620	-25.807%
2026-08-20	36.5000	39.0000	36.5000	37.7600	-4.405%	11	618	-33.686%
2026-08-19	40.0000	40.0000	39.5000	39.5000	+0.842%	21	615	-36.608%
2026-08-18	39.8900	39.8900	39.1700	39.1700	+6.730%	5	609	-36.074%
2026-08-17	36.7000	37.3600	36.4900	36.7000	+0.273%	108	611	-31.771%
2026-08-14	36.4200	37.2000	36.2900	36.6000	+3.683%	238	569	-31.585%
2026-08-13	35.6000	35.6900	35.0600	35.3000	-5.362%	309	525	-29.065%
2026-08-12	37.3000	37.3000	37.2500	37.3000	-6.633%	13	385	-32.869%
2026-08-11	40.2100	40.2200	39.9500	39.9500	-7.309%	4	382	-37.322%
2026-08-10	42.8000	43.1000	42.8000	43.1000	+6.683%	6	381	-41.903%
2026-08-07	39.4000	40.6200	39.3000	40.4000	+3.669%	133	379	-38.020%
2026-08-06	39.3000	39.4000	38.7000	38.9700	-4.696%	164	351	-35.745%
2026-08-05	41.5000	41.6000	40.5800	40.8900	-1.232%	107	333	-38.763%
2026-08-04	39.9000	41.5000	39.9000	41.4000	+1.770%	71	341	-39.517%
2026-08-03	41.5000	41.9100	40.5700	40.6800	+11.758%	63	337	-38.446%
2026-07-31	34.9000	36.4000	34.9000	36.4000	+12.276%	11	344	-31.209%
2026-07-29	31.8000	32.4200	31.8000	32.4200	+1.313%	6	343	-22.764%
2026-07-28	32.0000	32.0000	32.0000	32.0000	+1.587%	1	348	-21.750%
2026-07-27	31.5000	31.5000	31.5000	31.5000	-14.402%	2	349	-20.508%
2026-07-20	36.5500	36.8000	36.5500	36.8000	+15.000%	2	349	-31.957%
2026-07-17	32.0000	32.0000	32.0000	32.0000	-8.309%	2	348	-21.750%
2026-07-15	34.9000	34.9000	34.9000	34.9000	+14.803%	1	348	-28.252%
2026-07-09	30.4000	30.4000	30.4000	30.4000	+4.288%	1	348	-17.632%
2026-07-08	29.1500	29.1500	29.1500	29.1500	+25.647%	1	347	-14.099%
2026-07-07	22.9800	23.2000	22.9800	23.2000	+9.901%	2	348	+7.931%
2026-07-02	21.1100	21.1100	21.1100	21.1100	-7.736%	2	349	+18.617%
2026-07-01	22.5200	22.8800	22.5200	22.8800	+8.385%	2	349	+9.441%
2026-06-30	20.0000	21.1500	20.0000	21.1100	-2.719%	4	347	+18.617%
2026-06-29	21.7000	21.7000	21.7000	21.7000	+5.648%	2	345	+15.392%
2026-06-26	19.3000	20.5400	19.3000	20.5400	+0.736%	80	345	+21.908%
2026-06-25	20.9500	20.9500	19.8500	20.3900	-9.418%	7	293	+22.805%
2026-06-24	23.3100	23.3100	22.5100	22.5100	-8.122%	25	289	+11.239%
2026-06-23	24.5000	24.5000	24.5000	24.5000	-2.000%	1	280	+2.204%
2026-06-22	25.5000	25.5000	25.0000	25.0000	-6.367%	6	280	+0.160%
2026-06-18	25.9500	26.7000	25.5000	26.7000	-3.085%	9	272	-6.217%
2026-06-17	28.1200	28.1200	27.5500	27.5500	-1.748%	10	272	-9.111%
2026-06-16	28.0400	28.0400	28.0400	28.0400	-2.470%	2	263	-10.699%
2026-06-11	28.7200	28.7500	28.7000	28.7500	-8.846%	3	263	-12.904%
2026-06-10	31.6500	31.6500	31.3000	31.5400	-8.447%	32	263	-20.609%
2026-06-08	35.7500	35.7500	34.4500	34.4500	-3.366%	11	252	-27.315%
2026-06-05	37.3000	37.3000	35.6500	35.6500	-9.838%	7	251	-29.762%
2026-06-03	39.8000	39.9800	39.2000	39.5400	-6.635%	29	246	-36.672%
2026-06-02	42.0000	44.5000	41.6500	42.3500	+11.038%	54	217	-40.874%
2026-06-01	38.5000	38.5000	37.9000	38.1400	+3.081%	40	211	-34.347%
2026-05-29	37.3000	37.5500	36.9200	37.0000	-3.570%	18	174	-32.324%
2026-05-28	37.3500	38.3700	37.3500	38.3700	-2.614%	7	160	-34.741%
2026-05-27	39.3000	39.5400	39.1900	39.4000	-4.160%	94	155	-36.447%
2026-05-26	40.7000	42.0000	40.7000	41.1100	+0.195%	27	126	-39.090%
2026-05-22	40.1300	41.0300	40.1300	41.0300	+2.575%	12	121	-38.971%
2026-05-21	40.0000	40.0000	40.0000	40.0000	-8.152%	4	117	-37.400%
2026-05-15	43.5500	43.5500	43.5500	43.5500	-16.842%	1	117	-42.503%
2026-05-13	44.1000	52.3700	44.1000	52.3700	+16.249%	17	116	-52.186%
2026-05-12	44.3300	45.0500	43.9200	45.0500	-2.574%	11	115	-44.417%
2026-05-11	46.8000	47.1500	46.2400	46.2400	-6.397%	51	115	-45.848%
2026-05-07	49.4000	49.4000	49.4000	49.4000	+0.325%	1	110	-49.312%
2026-05-06	49.2400	49.2400	49.2400	49.2400	+9.568%	1	109	-49.147%
2026-05-04	44.9400	44.9400	44.9400	44.9400	+6.468%	3	109	-44.281%
2026-05-01	42.6100	42.7900	42.2100	42.2100	+0.047%	14	119	-40.678%
2026-04-30	42.1900	42.1900	42.1900	42.1900	-5.994%	1	119	-40.649%
2026-04-21	44.8800	44.8800	44.8800	44.8800	-5.496%	10	119	-44.207%
2026-04-16	47.4200	47.4900	47.4200	47.4900	+10.160%	2	109	-47.273%
2026-04-15	42.8600	43.1100	42.8600	43.1100	+0.607%	2	109	-41.916%
2026-04-14	41.1700	42.8500	41.1700	42.8500	+9.787%	5	111	-41.564%
2026-04-13	38.7200	39.2000	38.7200	39.0300	-2.254%	16	114	-35.844%
2026-04-10	39.9000	39.9300	39.9000	39.9300	+2.385%	2	98	-37.290%
2026-04-08	39.7500	39.7500	38.6200	39.0000	+13.142%	15	96	-35.795%
2026-04-07	34.4700	34.4700	34.4700	34.4700	-4.674%	1	89	-27.357%
2026-04-06	36.1600	36.1600	36.1600	36.1600	-2.978%	1	88	-30.752%
2026-04-01	37.2700	37.2700	37.2700	37.2700	-1.193%	2	88	-32.815%
2026-03-31	37.8900	37.8900	37.7200	37.7200	+0.453%	21	88	-33.616%
2026-03-27	37.5500	37.5500	37.5500	37.5500	-3.197%	1	69	-33.316%
2026-03-26	38.7900	38.7900	38.7900	38.7900	-6.440%	3	68	-35.447%
2026-03-25	40.5500	41.4600	40.2000	41.4600	+8.591%	24	65	-39.604%
2026-03-24	38.0000	38.1800	38.0000	38.1800	-2.103%	3	84	-34.416%
2026-03-23	40.0000	40.0000	38.5300	39.0000	+2.228%	42	80	-35.795%
2026-03-20	38.1000	38.1500	38.1000	38.1500	-0.470%	11	46	-34.364%
2026-03-19	38.7000	39.0000	37.9000	38.3300	-15.255%	51	50	-34.673%
2026-03-18	45.2300	45.2300	45.2300	45.2300	-1.674%	1	9	-44.639%
2026-03-17	46.0000	46.0000	46.0000	46.0000	-2.023%	1	9	-45.565%
2026-03-16	47.4000	47.4000	46.9500	46.9500	+8.055%	2	8	-46.667%
2026-03-09	43.2700	43.4500	43.2700	43.4500	+4.598%	5	7	-42.371%
2026-03-05	41.4800	41.5400	41.4800	41.5400	0.000%	2	2	-39.721%