Dark

BABA20281215C140
BABA Dec 15 2028 140.00 Call (BABA281215C00140000)
option OPRA

EOD

Sep 30, 2026

21.16+1.002%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	21.1600	21.1600	21.1600	21.1600	+1.002%	1	3,647	0.000%
2026-09-29	20.9100	21.0000	20.9100	20.9500	-5.673%	7	3,647	+1.002%
2026-09-25	22.2100	22.2100	22.2100	22.2100	-20.707%	6	3,647	-4.728%
2026-09-22	28.0100	28.0100	28.0100	28.0100	+29.376%	1	3,653	-24.456%
2026-09-17	21.6500	21.6500	21.6500	21.6500	0.000%	1	3,654	-2.263%
2026-09-16	21.6500	21.6500	21.6500	21.6500	-3.778%	1	3,654	-2.263%
2026-09-14	22.5000	22.5000	22.5000	22.5000	-0.662%	1	3,654	-5.956%
2026-09-11	22.6500	22.6500	22.6500	22.6500	+2.027%	1	3,653	-6.578%
2026-09-10	21.9500	22.2000	21.7000	22.2000	-1.552%	7	3,652	-4.685%
2026-09-09	23.5000	23.5000	22.5500	22.5500	-5.846%	13	3,650	-6.164%
2026-09-08	23.9500	23.9500	23.9500	23.9500	+1.397%	1	3,645	-11.649%
2026-09-03	22.7300	23.6200	22.7300	23.6200	-4.334%	8	3,644	-10.415%
2026-09-01	24.9900	24.9900	24.4500	24.6900	-2.719%	10	3,641	-14.297%
2026-08-31	25.1000	25.5300	25.1000	25.3800	-9.195%	6	3,641	-16.627%
2026-08-28	28.2000	28.2000	27.9500	27.9500	+6.274%	6	3,638	-24.293%
2026-08-27	27.3500	27.3500	26.3000	26.3000	-10.908%	18	3,633	-19.544%
2026-08-26	29.5200	29.5200	29.5200	29.5200	+2.857%	1	3,626	-28.320%
2026-08-25	28.7000	28.7000	28.7000	28.7000	+1.413%	1	3,626	-26.272%
2026-08-24	27.9800	28.3000	27.9800	28.3000	-1.906%	2,002	3,625	-25.230%
2026-08-21	31.0000	31.1300	28.8500	28.8500	-16.377%	9	1,623	-26.655%
2026-08-20	31.5000	34.5000	31.5000	34.5000	+1.471%	3	1,616	-38.667%
2026-08-19	34.0000	34.0000	34.0000	34.0000	+8.974%	1	1,615	-37.765%
2026-08-17	31.2000	31.2000	31.2000	31.2000	0.000%	1	1,615	-32.179%
2026-08-14	31.1000	31.2000	31.1000	31.2000	+3.483%	102	1,614	-32.179%
2026-08-13	31.4000	31.4000	30.1400	30.1500	-12.304%	16	1,520	-29.818%
2026-08-11	35.0500	35.0500	34.3800	34.3800	-7.481%	3	1,518	-38.453%
2026-08-10	37.5000	37.5000	37.1600	37.1600	+6.171%	2	1,515	-43.057%
2026-08-07	33.6000	35.0000	33.6000	35.0000	+2.820%	8	1,516	-39.543%
2026-08-06	33.9000	34.0400	33.9000	34.0400	-4.221%	11	1,515	-37.838%
2026-08-05	35.3100	35.8400	35.3100	35.5400	-0.865%	151	1,525	-40.461%
2026-08-04	35.8500	35.8500	35.8500	35.8500	+1.876%	1	1,526	-40.976%
2026-08-03	35.0000	36.0000	35.0000	35.1900	+11.009%	5	1,527	-39.869%
2026-07-31	31.5000	31.7000	31.5000	31.7000	+14.440%	7	1,525	-33.249%
2026-07-29	27.7000	27.7000	27.7000	27.7000	-1.599%	3	1,531	-23.610%
2026-07-28	28.1500	28.1500	28.1500	28.1500	+5.470%	1	1,534	-24.831%
2026-07-24	26.6900	26.6900	26.6900	26.6900	-3.646%	1	1,534	-20.719%
2026-07-23	27.9400	27.9400	27.6000	27.7000	-3.652%	7	1,533	-23.610%
2026-07-22	29.0000	29.0000	28.7500	28.7500	-2.707%	2	1,540	-26.400%
2026-07-21	29.5500	29.5500	29.5500	29.5500	-1.664%	2	1,538	-28.393%
2026-07-16	30.0000	30.0500	30.0000	30.0500	-3.065%	10	1,536	-29.584%
2026-07-15	31.0000	31.0000	31.0000	31.0000	+17.871%	1	1,538	-31.742%
2026-07-14	26.3700	26.3700	26.3000	26.3000	-1.202%	2	1,539	-19.544%
2026-07-13	26.7000	26.7000	26.6200	26.6200	+2.071%	6	1,539	-20.511%
2026-07-09	26.0800	26.0800	26.0800	26.0800	+4.950%	1	1,539	-18.865%
2026-07-08	24.7500	24.8500	24.5000	24.8500	+31.412%	13	1,538	-14.849%
2026-07-07	18.9000	18.9100	18.9000	18.9100	+2.549%	3	1,530	+11.898%
2026-07-06	18.4400	18.4400	18.4400	18.4400	+4.181%	3	1,527	+14.751%
2026-07-02	17.5000	17.7000	17.4700	17.7000	-8.763%	6	1,519	+19.548%
2026-07-01	16.2500	19.5000	16.2500	19.4000	+14.118%	25	1,519	+9.072%
2026-06-29	17.0000	17.3000	16.9000	17.0000	0.000%	6	1,517	+24.471%
2026-06-26	16.3000	17.0000	16.3000	17.0000	+1.493%	11	1,516	+24.471%
2026-06-25	17.3000	17.3000	16.7500	16.7500	-12.760%	15	1,524	+26.328%
2026-06-24	19.7000	19.7000	19.1500	19.2000	-5.651%	117	1,526	+10.208%
2026-06-23	19.9000	20.5000	19.9000	20.3500	-4.460%	387	1,509	+3.980%
2026-06-22	22.1300	22.1300	21.3000	21.3000	-3.138%	102	1,524	-0.657%
2026-06-18	22.0000	22.4200	21.9900	21.9900	-8.184%	4	1,521	-3.774%
2026-06-17	23.9500	23.9500	23.9500	23.9500	+1.483%	1	1,521	-11.649%
2026-06-16	23.5500	23.7900	23.5500	23.6000	-7.233%	4	1,522	-10.339%
2026-06-15	25.6600	26.0000	25.4400	25.4400	+0.553%	6	1,520	-16.824%
2026-06-12	25.3000	25.3000	25.3000	25.3000	+1.606%	2	1,515	-16.364%
2026-06-11	24.9000	24.9000	24.9000	24.9000	-6.215%	7	1,513	-15.020%
2026-06-10	27.5900	27.5900	26.5500	26.5500	-8.763%	16	1,506	-20.301%
2026-06-09	29.1000	29.1000	29.1000	29.1000	-3.000%	1	1,519	-27.285%
2026-06-08	30.0000	30.0000	30.0000	30.0000	-1.639%	5	1,519	-29.467%
2026-06-05	31.2000	31.2000	30.5000	30.5000	-11.208%	4	1,514	-30.623%
2026-06-04	34.3500	34.3500	34.3500	34.3500	-7.587%	1	1,512	-38.399%
2026-06-02	36.6700	38.6000	36.4200	37.1700	+17.256%	9	1,511	-43.072%
2026-05-29	32.1300	32.6000	31.7000	31.7000	-4.690%	23	1,518	-33.249%
2026-05-28	32.2000	33.7000	31.9500	33.2600	-3.594%	15	1,499	-36.380%
2026-05-27	35.1000	35.1000	34.2000	34.5000	-4.379%	8	1,500	-38.667%
2026-05-26	36.0800	36.0800	36.0800	36.0800	+1.377%	1	1,500	-41.353%
2026-05-22	34.0000	35.5900	34.0000	35.5900	-7.870%	2	1,498	-40.545%
2026-05-20	38.4300	38.6300	38.4300	38.6300	-1.705%	55	1,498	-45.224%
2026-05-19	38.9800	39.3000	38.9800	39.3000	+1.550%	2	1,451	-46.158%
2026-05-18	38.7000	38.7000	38.7000	38.7000	-10.209%	1	1,451	-45.323%
2026-05-14	42.0000	44.7500	42.0000	43.1000	-7.906%	18	1,451	-50.905%
2026-05-13	36.5000	47.2400	36.5000	46.8000	+20.619%	45	1,442	-54.786%
2026-05-12	39.7500	39.7500	38.8000	38.8000	-5.573%	10	1,442	-45.464%
2026-05-11	41.2000	41.5800	41.0900	41.0900	-3.181%	8	1,442	-48.503%
2026-05-08	44.5000	44.5000	41.8000	42.4400	-1.964%	45	1,437	-50.141%
2026-05-07	43.6000	43.6000	43.2900	43.2900	+1.263%	2	1,459	-51.120%
2026-05-06	40.4000	43.1200	40.4000	42.7500	+11.183%	15	1,457	-50.503%
2026-05-04	38.6700	38.6700	38.3000	38.4500	+4.088%	18	1,468	-44.967%
2026-05-01	37.4000	37.4000	36.6200	36.9400	+0.791%	76	1,498	-42.718%
2026-04-30	36.3800	36.6500	36.3800	36.6500	+0.714%	3	1,498	-42.265%
2026-04-29	36.5500	36.5500	36.3900	36.3900	+1.450%	4	1,499	-41.852%
2026-04-28	35.6000	35.8700	35.4800	35.8700	-2.527%	2,505	1,498	-41.009%
2026-04-27	37.0000	37.1000	36.8000	36.8000	-6.717%	11	3,465	-42.500%
2026-04-24	38.0000	39.8000	38.0000	39.4500	+9.583%	5	3,455	-46.362%
2026-04-23	36.1500	36.1500	36.0000	36.0000	-10.022%	2	3,452	-41.222%
2026-04-22	39.6300	40.0100	39.6300	40.0100	+2.590%	41	3,453	-47.113%
2026-04-21	40.9500	40.9500	38.8500	39.0000	-8.451%	31	3,461	-45.744%
2026-04-20	42.5000	42.8000	41.7500	42.6000	-1.548%	54	3,461	-50.329%
2026-04-17	43.2000	44.0800	42.8200	43.2700	+3.890%	14	3,464	-51.098%
2026-04-16	40.7500	42.9000	40.2500	41.6500	+8.889%	30	3,464	-49.196%
2026-04-15	36.5500	38.2500	36.5500	38.2500	+4.651%	4	3,463	-44.680%
2026-04-14	36.2000	37.2500	36.2000	36.5500	+9.104%	44	3,459	-42.107%
2026-04-13	33.5000	33.5000	33.5000	33.5000	-4.286%	1	3,420	-36.836%
2026-04-10	35.0000	36.2000	35.0000	35.0000	+4.478%	3	3,420	-39.543%
2026-04-09	33.5000	33.5000	33.5000	33.5000	+1.515%	6	3,418	-36.836%
2026-04-08	34.1000	34.1000	33.0000	33.0000	+11.486%	3	3,412	-35.879%
2026-04-07	29.5200	29.6000	29.5200	29.6000	-2.951%	3	3,410	-28.514%
2026-04-02	30.3000	31.0000	30.3000	30.5000	-4.088%	13	3,400	-30.623%
2026-04-01	31.9000	32.2000	31.8000	31.8000	+1.597%	5	3,400	-33.459%
2026-03-31	31.3000	31.3000	31.3000	31.3000	-4.281%	2	3,401	-32.396%
2026-03-26	33.8500	33.8500	32.7000	32.7000	-8.914%	5	3,401	-35.291%
2026-03-25	35.2500	35.9000	35.2500	35.9000	+9.451%	2	3,399	-41.058%
2026-03-24	32.7900	32.8000	32.7900	32.8000	+2.500%	2	3,399	-35.488%
2026-03-20	33.1500	33.1500	32.0000	32.0000	-3.030%	3	3,399	-33.875%
2026-03-19	31.0300	33.4000	31.0300	33.0000	-15.924%	9	3,396	-35.879%
2026-03-18	41.4900	41.4900	39.2500	39.2500	-3.799%	9	3,401	-46.089%
2026-03-17	40.8000	40.8000	40.8000	40.8000	-0.488%	2	3,394	-48.137%
2026-03-16	41.4800	41.4800	41.0000	41.0000	+4.725%	3	3,396	-48.390%
2026-03-12	39.5200	39.5200	39.1500	39.1500	-1.880%	2	3,393	-45.951%
2026-03-11	39.9000	39.9000	39.9000	39.9000	-4.545%	2	3,393	-46.967%
2026-03-10	40.0000	41.8000	39.5000	41.8000	+14.521%	45	3,391	-49.378%
2026-03-09	35.6400	36.5000	35.6400	36.5000	-1.084%	53	3,357	-42.027%
2026-03-06	35.8000	37.6200	35.8000	36.9000	+2.273%	8	3,306	-42.656%
2026-03-05	36.1200	36.7500	35.5800	36.0800	-6.818%	3,281	3,305	-41.353%
2026-03-04	38.7200	38.7200	38.7100	38.7200	-4.395%	9	24	-45.351%
2026-03-03	40.3900	40.5000	40.0000	40.5000	0.000%	15	15	-47.753%