Dark

BABA20281215C130
BABA Dec 15 2028 130.00 Call (BABA281215C00130000)
option OPRA

EOD

Sep 30, 2026

23.51-0.255%(-0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	23.5100	23.5100	23.5100	23.5100	-0.255%	2	765	0.000%
2026-09-29	23.8100	23.9500	23.5700	23.5700	-3.796%	3	764	-0.255%
2026-09-28	24.5000	24.5000	24.5000	24.5000	-3.733%	2	767	-4.041%
2026-09-24	25.4500	25.4500	25.4500	25.4500	-2.490%	1	769	-7.623%
2026-09-23	26.1000	26.1000	26.1000	26.1000	-11.525%	1	769	-9.923%
2026-09-22	30.5000	30.5000	29.5000	29.5000	+8.059%	15	769	-20.305%
2026-09-18	27.3000	27.3000	27.3000	27.3000	+11.202%	1	783	-13.883%
2026-09-16	24.5500	24.5500	24.5500	24.5500	-3.270%	1	783	-4.236%
2026-09-14	25.3800	25.3800	25.3800	25.3800	+0.316%	10	782	-7.368%
2026-09-11	25.9000	25.9000	25.3000	25.3000	+1.688%	9	782	-7.075%
2026-09-10	24.9500	24.9500	24.3800	24.8800	-2.813%	3	776	-5.506%
2026-09-09	26.0000	26.0000	25.6000	25.6000	-5.882%	2	775	-8.164%
2026-09-08	27.1800	27.2000	26.4000	27.2000	+2.836%	15	775	-13.566%
2026-09-03	25.7300	26.4500	25.7300	26.4500	-2.399%	8	775	-11.115%
2026-09-01	27.8200	27.8200	27.1000	27.1000	-5.575%	4	771	-13.247%
2026-08-31	29.2400	29.2400	28.7000	28.7000	-7.776%	259	771	-18.084%
2026-08-28	31.1200	31.1200	31.1200	31.1200	+5.492%	1	531	-24.454%
2026-08-27	29.3500	29.5000	29.3500	29.5000	-9.231%	2	530	-20.305%
2026-08-26	32.5000	32.5000	32.5000	32.5000	+1.246%	1	530	-27.662%
2026-08-25	31.7000	32.1000	31.6900	32.1000	+0.912%	4	530	-26.760%
2026-08-24	29.9500	31.8100	29.9500	31.8100	-0.594%	6	527	-26.092%
2026-08-21	34.2400	34.2400	32.0000	32.0000	-16.296%	12	529	-26.531%
2026-08-20	34.0000	38.2300	33.6600	38.2300	+0.605%	5	526	-38.504%
2026-08-19	37.9300	38.0000	37.9300	38.0000	+2.564%	4	525	-38.132%
2026-08-18	37.6500	38.0600	37.0500	37.0500	+5.556%	42	525	-36.545%
2026-08-17	36.4500	36.4500	34.7000	35.1000	+1.592%	30	525	-33.020%
2026-08-14	35.0700	35.0700	34.5500	34.5500	+3.598%	14	524	-31.954%
2026-08-13	34.2400	34.2400	33.2100	33.3500	-6.056%	97	524	-29.505%
2026-08-12	35.9800	35.9800	35.4500	35.5000	-6.702%	22	508	-33.775%
2026-08-11	38.0000	38.5000	37.9500	38.0500	-6.694%	16	490	-38.213%
2026-08-10	40.0000	40.7800	40.0000	40.7800	+5.867%	9	490	-42.349%
2026-08-07	37.3500	38.6400	37.1100	38.5200	+2.885%	35	483	-38.967%
2026-08-06	37.4000	37.5100	37.0000	37.4400	-3.005%	68	485	-37.206%
2026-08-05	40.0000	40.6000	38.6000	38.6000	-0.464%	158	486	-39.093%
2026-08-04	38.1000	39.5000	38.1000	38.7800	+0.753%	28	498	-39.376%
2026-08-03	38.0000	39.5000	38.0000	38.4900	+9.971%	43	493	-38.919%
2026-07-31	34.0100	35.1000	34.0100	35.0000	+12.613%	8	488	-32.829%
2026-07-28	30.3700	31.0800	30.3700	31.0800	+5.000%	11	493	-24.356%
2026-07-24	29.6000	29.6000	29.6000	29.6000	-1.333%	3	483	-20.574%
2026-07-23	30.9200	30.9200	30.0000	30.0000	-8.925%	6	484	-21.633%
2026-07-21	32.8000	33.1000	32.6500	32.9400	-4.522%	11	486	-28.628%
2026-07-20	34.4500	34.5000	34.4500	34.5000	+11.290%	2	485	-31.855%
2026-07-17	31.0800	31.0800	31.0000	31.0000	-6.627%	2	485	-24.161%
2026-07-16	33.2000	33.2000	33.2000	33.2000	-1.073%	1	485	-29.187%
2026-07-15	33.5100	34.2500	33.5100	33.5600	+15.525%	10	485	-29.946%
2026-07-14	29.2100	29.2100	29.0500	29.0500	-1.190%	2	489	-19.071%
2026-07-13	29.9000	29.9000	29.3000	29.4000	+2.083%	6	490	-20.034%
2026-07-09	28.3700	28.8500	28.3700	28.8000	+4.727%	8	496	-18.368%
2026-07-08	27.5000	27.5000	27.1600	27.5000	+30.208%	5	491	-14.509%
2026-07-07	21.1500	21.1500	21.1200	21.1200	+1.198%	9	493	+11.316%
2026-07-06	20.6500	20.8700	20.6500	20.8700	+2.304%	47	496	+12.650%
2026-07-02	19.8300	21.0000	19.7300	20.4000	-5.116%	27	430	+15.245%
2026-07-01	21.4900	21.5000	21.4900	21.5000	+6.965%	2	430	+9.349%
2026-06-30	20.1000	20.1000	20.1000	20.1000	+3.077%	2	428	+16.965%
2026-06-26	18.0600	19.5000	18.0600	19.5000	+4.502%	2	426	+20.564%
2026-06-25	20.2500	20.2500	18.6600	18.6600	-13.088%	91	425	+25.991%
2026-06-24	21.8600	22.1000	21.4000	21.4700	-4.365%	97	362	+9.502%
2026-06-23	24.0000	24.0000	22.4500	22.4500	-9.109%	9	313	+4.722%
2026-06-22	24.3000	24.7000	24.1200	24.7000	+0.816%	23	310	-4.818%
2026-06-18	25.5000	25.5000	24.5000	24.5000	-2.000%	5	288	-4.041%
2026-06-17	26.0200	26.0500	25.0000	25.0000	-7.919%	6	288	-5.960%
2026-06-16	26.4800	27.1500	26.4800	27.1500	-3.381%	21	282	-13.407%
2026-06-15	28.3100	28.3100	28.1000	28.1000	-1.265%	8	274	-16.335%
2026-06-12	28.4600	28.4600	28.4600	28.4600	+5.174%	10	275	-17.393%
2026-06-11	27.8100	27.9800	27.0600	27.0600	-9.800%	4	285	-13.119%
2026-06-10	30.5000	30.5000	30.0000	30.0000	-11.765%	3	282	-21.633%
2026-06-09	34.0000	34.0000	34.0000	34.0000	+2.719%	1	281	-30.853%
2026-06-08	32.5000	33.1000	32.5000	33.1000	-1.926%	11	281	-28.973%
2026-06-05	36.2000	36.2000	33.7500	33.7500	-8.907%	8	271	-30.341%
2026-06-04	38.2800	38.2800	37.0000	37.0500	-2.500%	10	269	-36.545%
2026-06-03	38.0000	38.0000	38.0000	38.0000	-6.057%	1	264	-38.132%
2026-06-02	40.0000	42.5000	40.0000	40.4500	+16.571%	60	264	-41.879%
2026-06-01	35.9800	36.7500	34.7000	34.7000	-0.999%	6	243	-32.248%
2026-05-29	34.9500	36.0300	34.9500	35.0500	-3.096%	8	241	-32.924%
2026-05-28	35.3400	36.3900	35.0000	36.1700	-4.816%	13	237	-35.001%
2026-05-27	37.8600	38.3200	37.3500	38.0000	-3.259%	10	227	-38.132%
2026-05-26	39.5000	40.0000	38.8500	39.2800	+0.204%	8	223	-40.148%
2026-05-22	38.1900	39.6300	38.1900	39.2000	+1.818%	12	221	-40.026%
2026-05-21	38.0500	38.9000	36.8500	38.5000	-9.026%	23	212	-38.935%
2026-05-20	42.5000	42.5000	42.3200	42.3200	+0.261%	3	212	-44.447%
2026-05-19	43.0000	43.0000	42.2100	42.2100	+0.500%	2	213	-44.302%
2026-05-18	42.0000	42.0000	42.0000	42.0000	+2.439%	1	213	-44.024%
2026-05-15	43.0000	43.0000	40.8100	41.0000	-15.289%	12	213	-42.659%
2026-05-14	46.0000	49.0000	46.0000	48.4000	-5.098%	5	212	-51.426%
2026-05-13	39.8000	51.0000	39.6000	51.0000	+19.159%	16	209	-53.902%
2026-05-12	43.0000	43.2000	42.0000	42.8000	-5.100%	28	209	-45.070%
2026-05-11	45.1000	45.1000	45.1000	45.1000	-2.844%	1	209	-47.871%
2026-05-08	46.9000	47.0000	46.4200	46.4200	-2.274%	87	209	-49.354%
2026-05-06	43.7000	47.5000	43.7000	47.5000	+15.854%	18	232	-50.505%
2026-05-05	41.0000	41.0000	41.0000	41.0000	-4.651%	1	229	-42.659%
2026-05-04	42.5200	43.0000	42.4200	43.0000	+7.500%	4	229	-45.326%
2026-05-01	40.5000	40.7000	40.0000	40.0000	0.000%	10	227	-41.225%
2026-04-30	40.4100	40.6300	40.0000	40.0000	+2.093%	35	227	-41.225%
2026-04-29	39.1800	39.1800	39.1800	39.1800	0.000%	2	228	-39.995%
2026-04-28	39.5000	39.5000	39.0000	39.1800	-4.299%	7	230	-39.995%
2026-04-27	40.7600	41.2000	40.6000	40.9400	-5.363%	6	224	-42.574%
2026-04-24	41.4900	43.2700	41.4900	43.2600	+7.934%	16	221	-45.654%
2026-04-23	41.8000	41.8000	39.6600	40.0800	-9.689%	23	223	-41.342%
2026-04-22	44.6100	44.6100	44.3800	44.3800	+4.178%	2	216	-47.026%
2026-04-21	44.9000	44.9000	42.5400	42.6000	-9.168%	14	219	-44.812%
2026-04-20	45.2500	46.9000	45.2500	46.9000	-0.106%	3	219	-49.872%
2026-04-17	46.4000	47.6000	46.4000	46.9500	+3.528%	17	220	-49.925%
2026-04-16	44.5700	45.3500	44.5700	45.3500	+9.939%	3	219	-48.159%
2026-04-15	40.7600	42.5000	40.7600	41.2500	+4.378%	9	220	-43.006%
2026-04-14	39.1700	40.0800	39.1500	39.5200	+5.274%	9	215	-40.511%
2026-04-13	37.0200	37.5400	37.0200	37.5400	-1.080%	6	214	-37.373%
2026-04-10	39.2000	39.2000	37.7700	37.9500	+4.517%	6	214	-38.050%
2026-04-08	37.3100	37.3100	36.3100	36.3100	+11.723%	17	211	-35.252%
2026-04-07	32.9700	33.0400	32.5000	32.5000	-7.854%	3	205	-27.662%
2026-04-01	35.2700	35.2700	35.2700	35.2700	-1.728%	1	204	-33.343%
2026-03-31	34.7700	35.8900	34.7700	35.8900	-1.536%	2	204	-34.494%
2026-03-26	37.0900	37.0900	36.0500	36.4500	-7.393%	151	204	-35.501%
2026-03-25	38.7000	39.3600	38.7000	39.3600	+7.836%	13	132	-40.269%
2026-03-24	36.3500	36.5000	35.0000	36.5000	-1.351%	121	131	-35.589%
2026-03-23	36.2500	37.0000	36.2500	37.0000	+2.069%	19	177	-36.459%
2026-03-20	36.4000	36.4000	36.2500	36.2500	-0.712%	4	177	-35.145%
2026-03-19	34.4500	36.9600	34.4500	36.5100	-17.807%	35	175	-35.607%
2026-03-18	44.5000	44.5000	44.4200	44.4200	+2.587%	12	150	-47.073%
2026-03-17	43.3000	43.3000	43.3000	43.3000	+0.116%	1	138	-45.704%
2026-03-13	43.2500	43.2500	43.2500	43.2500	+0.581%	1	139	-45.642%
2026-03-12	43.0600	43.0600	42.8000	43.0000	-4.189%	3	140	-45.326%
2026-03-10	43.0000	44.8800	43.0000	44.8800	+10.815%	32	139	-47.616%
2026-03-09	39.5000	40.5000	38.8000	40.5000	-0.394%	4	131	-41.951%
2026-03-06	39.8500	41.1500	39.8500	40.6600	+3.461%	12	130	-42.179%
2026-03-05	39.1800	40.2500	39.1800	39.3000	-6.384%	120	125	-40.178%
2026-03-04	43.3000	43.5500	41.5800	41.9800	-3.782%	17	17	-43.997%
2026-03-03	43.6300	43.6300	43.6300	43.6300	0.000%	1	1	-46.115%