Dark

BABA20281215C135
BABA Dec 15 2028 135.00 Call (BABA281215C00135000)
option OPRA

EOD

Sep 28, 2026

23.57+0.127%(+0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	23.5200	23.5700	23.5200	23.5700	+0.127%	4	349	0.000%
2026-09-25	23.5400	23.5400	23.5400	23.5400	-4.503%	2	353	+0.127%
2026-09-23	25.0000	25.0000	24.6500	24.6500	-12.278%	2	355	-4.381%
2026-09-22	29.7500	29.7500	28.1000	28.1000	+2.555%	2	355	-16.121%
2026-09-21	26.8000	27.4000	26.8000	27.4000	+4.860%	3	356	-13.978%
2026-09-18	25.2000	26.1300	25.2000	26.1300	+14.555%	7	356	-9.797%
2026-09-17	22.9300	22.9300	22.8100	22.8100	+0.440%	5	360	+3.332%
2026-09-16	22.7100	22.7100	22.7100	22.7100	-5.963%	2	360	+3.787%
2026-09-15	24.1500	24.1500	24.1500	24.1500	+2.766%	1	360	-2.402%
2026-09-14	23.5000	23.5000	23.5000	23.5000	-3.013%	1	361	+0.298%
2026-09-09	24.5500	24.5500	24.2300	24.2300	-6.808%	4	361	-2.724%
2026-09-04	25.9500	26.0000	25.9500	26.0000	+4.167%	3	357	-9.346%
2026-09-03	24.2500	24.9600	24.2500	24.9600	-3.256%	2	357	-5.569%
2026-09-01	26.3200	26.3200	25.8000	25.8000	-4.972%	11	356	-8.643%
2026-08-31	27.2000	27.4000	27.1500	27.1500	-1.986%	51	361	-13.186%
2026-08-27	28.9000	28.9000	27.7000	27.7000	-10.501%	61	314	-14.910%
2026-08-26	30.9000	31.0000	29.9500	30.9500	+3.339%	60	330	-23.845%
2026-08-25	29.9500	29.9500	29.9500	29.9500	-3.387%	2	270	-21.302%
2026-08-24	28.9100	31.0000	28.9100	31.0000	+2.819%	28	269	-23.968%
2026-08-21	31.5000	31.5000	30.1500	30.1500	-15.782%	3	269	-21.824%
2026-08-20	31.9800	36.3200	31.9800	35.8000	+0.760%	35	269	-34.162%
2026-08-19	35.5000	36.0000	35.5000	35.5300	+0.085%	7	268	-33.662%
2026-08-18	35.3500	35.5000	35.3500	35.5000	+5.498%	13	266	-33.606%
2026-08-17	33.6500	33.6500	33.6500	33.6500	+2.435%	5	266	-29.955%
2026-08-14	32.7500	32.8500	32.7500	32.8500	+3.628%	52	266	-28.250%
2026-08-13	31.7000	31.7000	31.7000	31.7000	-5.739%	2	260	-25.647%
2026-08-12	33.5000	33.7000	33.5000	33.6300	-7.228%	52	259	-29.914%
2026-08-11	36.4700	36.4700	36.2500	36.2500	-7.051%	3	242	-34.979%
2026-08-10	38.0300	39.0000	38.0300	39.0000	+6.007%	2	242	-39.564%
2026-08-07	36.1800	36.7900	36.1800	36.7900	+2.794%	13	241	-35.934%
2026-08-06	36.3500	36.3500	35.7900	35.7900	-3.894%	2	242	-34.144%
2026-08-05	38.0000	38.2400	37.2400	37.2400	+2.308%	204	241	-36.708%
2026-08-04	36.3000	36.4000	36.3000	36.4000	-2.596%	2	282	-35.247%
2026-08-03	37.3000	37.3700	37.2700	37.3700	+26.250%	5	281	-36.928%
2026-07-28	29.1700	29.6000	29.1700	29.6000	-0.270%	2	280	-20.372%
2026-07-23	29.7500	29.7500	29.5000	29.6800	-7.683%	3	280	-20.586%
2026-07-15	30.2000	32.8000	30.2000	32.1500	+16.909%	7	281	-26.687%
2026-07-09	27.5900	27.5900	27.5000	27.5000	+6.465%	7	280	-14.291%
2026-07-08	25.8300	25.8300	25.8300	25.8300	+31.786%	10	281	-8.750%
2026-07-06	19.6000	19.6000	19.6000	19.6000	+1.765%	2	281	+20.255%
2026-07-02	19.2600	19.2600	19.2600	19.2600	+1.636%	3	276	+22.378%
2026-06-30	18.9500	18.9500	18.9500	18.9500	+3.270%	1	276	+24.380%
2026-06-29	18.3500	18.3500	18.3500	18.3500	+7.310%	1	276	+28.447%
2026-06-26	17.1000	17.1000	17.1000	17.1000	-2.230%	1	276	+37.836%
2026-06-25	18.5000	18.5000	17.4900	17.4900	-12.550%	7	277	+34.763%
2026-06-24	20.8000	20.8000	20.0000	20.0000	-13.382%	121	278	+17.850%
2026-06-22	22.9700	23.0900	22.9700	23.0900	-1.745%	19	271	+2.079%
2026-06-18	23.4700	23.5000	23.4700	23.5000	-2.083%	3	290	+0.298%
2026-06-17	25.1900	25.1900	24.0000	24.0000	-7.336%	3	290	-1.792%
2026-06-16	25.0000	25.9000	24.8000	25.9000	-2.264%	23	288	-8.996%
2026-06-15	27.9600	27.9600	26.5000	26.5000	-0.786%	23	294	-11.057%
2026-06-12	26.0500	26.7100	26.0500	26.7100	-0.891%	12	296	-11.756%
2026-06-11	26.0500	26.9500	26.0400	26.9500	-10.167%	10	285	-12.542%
2026-06-09	30.0000	30.0000	30.0000	30.0000	-4.701%	1	277	-21.433%
2026-06-08	31.4800	31.4800	31.4800	31.4800	-2.388%	2	276	-25.127%
2026-06-05	35.0000	35.0000	32.2500	32.2500	-8.276%	6	275	-26.915%
2026-06-04	35.1600	35.1600	35.1600	35.1600	-9.381%	1	278	-32.964%
2026-06-02	39.3000	39.3000	38.8000	38.8000	+12.791%	5	278	-39.253%
2026-06-01	34.4000	34.4000	34.4000	34.4000	+2.138%	5	275	-31.483%
2026-05-29	33.9300	33.9300	33.6800	33.6800	-8.602%	2	275	-30.018%
2026-05-22	37.7000	37.7000	36.8500	36.8500	+0.463%	6	275	-36.038%
2026-05-21	36.7900	36.7900	36.5800	36.6800	-8.529%	5	274	-35.742%
2026-05-20	40.0000	40.1000	40.0000	40.1000	-2.882%	2	274	-41.222%
2026-05-19	41.3000	41.4400	41.0500	41.2900	+5.064%	48	247	-42.916%
2026-05-18	39.3000	39.3000	39.3000	39.3000	-0.127%	1	247	-40.025%
2026-05-15	41.6500	41.6500	38.7500	39.3500	-12.517%	4	247	-40.102%
2026-05-14	44.0000	47.0200	44.0000	44.9800	-7.258%	7	243	-47.599%
2026-05-13	43.1200	48.8000	43.1200	48.5000	+18.293%	21	233	-51.402%
2026-05-12	41.0500	41.1000	41.0000	41.0000	-3.027%	7	233	-42.512%
2026-05-11	42.3600	43.3300	42.2500	42.2800	-4.452%	69	233	-44.253%
2026-05-08	44.9500	45.0100	44.1000	44.2500	+12.510%	60	189	-46.734%
2026-05-05	39.3300	39.3300	39.3300	39.3300	-2.769%	1	175	-40.071%
2026-05-04	40.5800	40.5800	40.3700	40.4500	+5.421%	7	175	-41.731%
2026-05-01	38.3100	39.0000	38.0000	38.3700	-0.647%	136	120	-38.572%
2026-04-30	38.6000	38.8000	38.2000	38.6200	+3.373%	176	120	-38.969%
2026-04-29	38.0000	38.6500	37.3600	37.3600	-0.532%	20	70	-36.911%
2026-04-28	36.9500	37.6000	36.9500	37.5600	-3.196%	12	63	-37.247%
2026-04-27	39.4200	39.4200	38.8000	38.8000	-4.832%	11	56	-39.253%
2026-04-24	39.4400	41.0000	39.4400	40.7700	+9.892%	11	50	-42.188%
2026-04-23	39.4000	39.4000	37.1000	37.1000	-11.646%	15	43	-36.469%
2026-04-22	42.4600	42.4600	41.9900	41.9900	+3.195%	3	45	-43.868%
2026-04-21	42.6100	42.6100	40.6900	40.6900	-10.768%	10	37	-42.074%
2026-04-17	46.0000	46.0000	45.4600	45.6000	+5.434%	8	37	-48.311%
2026-04-16	42.8000	44.0000	42.8000	43.2500	+8.942%	11	43	-45.503%
2026-04-15	39.0000	39.7000	39.0000	39.7000	+5.166%	6	49	-40.630%
2026-04-14	38.5000	38.5000	37.7500	37.7500	+3.709%	2	49	-37.563%
2026-04-10	36.4000	36.4000	36.4000	36.4000	+2.941%	1	49	-35.247%
2026-04-09	35.3600	35.3600	35.3600	35.3600	+8.300%	1	49	-33.343%
2026-04-06	32.6500	32.6500	32.6500	32.6500	+0.990%	1	48	-27.810%
2026-04-02	32.3300	32.3300	32.3300	32.3300	-2.474%	19	33	-27.096%
2026-03-31	33.1500	33.1500	33.1500	33.1500	+1.376%	4	33	-28.899%
2026-03-30	32.8000	32.8000	32.7000	32.7000	+2.188%	2	37	-27.920%
2026-03-27	32.0000	32.0000	32.0000	32.0000	-7.781%	1	36	-26.344%
2026-03-26	34.3500	34.7500	34.3500	34.7000	-6.216%	22	36	-32.075%
2026-03-25	37.0000	37.0000	37.0000	37.0000	+4.816%	4	34	-36.297%
2026-03-23	35.3000	35.3000	35.3000	35.3000	+3.824%	1	34	-33.229%
2026-03-19	34.9700	35.0000	34.0000	34.0000	-16.667%	4	33	-30.676%
2026-03-18	41.7500	41.7500	40.8000	40.8000	-2.275%	2	32	-42.230%
2026-03-17	41.7500	41.7500	41.7500	41.7500	-2.225%	5	30	-43.545%
2026-03-16	43.0000	43.3400	42.7000	42.7000	+3.140%	8	25	-44.801%
2026-03-12	42.0000	42.0000	41.4000	41.4000	-1.663%	5	25	-43.068%
2026-03-11	42.4300	42.4300	41.6000	42.1000	-1.405%	6	20	-44.014%
2026-03-10	42.7000	42.7000	42.7000	42.7000	+10.052%	1	14	-44.801%
2026-03-09	37.4000	39.1000	37.4000	38.8000	+0.570%	7	14	-39.253%
2026-03-06	37.9400	38.5900	37.9400	38.5800	+0.731%	5	13	-38.906%
2026-03-05	38.3000	38.3000	38.3000	38.3000	-6.357%	1	8	-38.460%
2026-03-04	41.1300	41.1300	40.8000	40.9000	-2.503%	3	7	-42.372%
2026-03-03	42.3800	42.3800	41.9500	41.9500	0.000%	4	4	-43.814%