Dark

BABA20281215C150
BABA Dec 15 2028 150.00 Call (BABA281215C00150000)
option OPRA

EOD

Oct 1, 2026

18.05-2.695%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.3500	18.3500	17.9000	18.0500	-2.695%	4	3,248	0.000%
2026-09-30	18.8000	18.8000	18.5500	18.5500	-0.269%	5	3,247	-2.695%
2026-09-29	18.9000	19.0000	18.6000	18.6000	-5.823%	91	3,246	-2.957%
2026-09-25	20.6000	20.6000	19.7500	19.7500	-5.276%	10	3,215	-8.608%
2026-09-24	20.8500	20.8500	20.8500	20.8500	+1.707%	1	3,215	-13.429%
2026-09-23	21.6000	21.7000	20.5000	20.5000	-13.319%	14	3,216	-11.951%
2026-09-22	25.4800	25.4800	23.6500	23.6500	+0.638%	7	3,207	-23.679%
2026-09-21	22.4800	23.5000	22.3000	23.5000	+6.818%	10	3,206	-23.191%
2026-09-18	22.0000	22.0000	21.8300	22.0000	+15.789%	3	3,203	-17.955%
2026-09-16	19.0500	19.3500	19.0000	19.0000	-5.095%	30	3,204	-5.000%
2026-09-15	20.0000	20.5000	20.0000	20.0200	-0.546%	8	3,201	-9.840%
2026-09-14	19.4000	20.1400	19.4000	20.1300	+0.902%	3	3,207	-10.333%
2026-09-11	19.9500	19.9500	19.9500	19.9500	+1.269%	1	3,208	-9.524%
2026-09-10	19.5700	19.8500	19.3000	19.7000	-1.500%	61	3,209	-8.376%
2026-09-09	20.8700	20.8700	20.0000	20.0000	-4.535%	10	3,163	-9.750%
2026-09-08	21.5500	21.5500	20.9300	20.9500	-5.418%	644	3,165	-13.842%
2026-09-04	21.6000	22.1500	21.6000	22.1500	+3.699%	19	3,557	-18.510%
2026-09-03	19.9200	21.3600	19.9200	21.3600	+0.993%	13	3,557	-15.496%
2026-09-02	21.3500	21.3500	21.1500	21.1500	-2.174%	3	3,559	-14.657%
2026-09-01	22.0000	22.2000	21.6200	21.6200	-6.000%	457	3,556	-16.512%
2026-08-31	23.0000	23.0000	23.0000	23.0000	-8.911%	1	3,553	-21.522%
2026-08-28	25.4000	25.4000	25.2500	25.2500	+7.584%	2	3,552	-28.515%
2026-08-27	24.8500	24.8500	23.4700	23.4700	-11.434%	13	3,551	-23.093%
2026-08-26	26.5000	26.5000	26.5000	26.5000	+4.743%	1	3,554	-31.887%
2026-08-25	24.9000	25.6000	24.9000	25.3000	-1.709%	11	3,555	-28.656%
2026-08-24	24.7600	25.7500	24.7600	25.7400	-1.000%	16	3,551	-29.876%
2026-08-21	27.0000	27.1500	25.7500	26.0000	-17.382%	54	3,545	-30.577%
2026-08-20	28.3000	31.5100	28.3000	31.4700	+3.180%	12	3,522	-42.644%
2026-08-19	30.4500	31.0000	30.0000	30.5000	+0.395%	7	3,532	-40.820%
2026-08-18	30.8500	30.8500	30.3800	30.3800	+6.038%	2	3,536	-40.586%
2026-08-17	28.6700	28.6700	28.6500	28.6500	+5.138%	3	3,538	-36.998%
2026-08-13	28.0500	28.0500	27.0500	27.2500	-6.486%	23	3,537	-33.761%
2026-08-12	28.7000	29.1400	28.7000	29.1400	-6.453%	3	3,533	-38.058%
2026-08-11	31.5000	31.5000	31.1500	31.1500	-7.813%	7	3,530	-42.055%
2026-08-10	33.7900	33.7900	33.7900	33.7900	+4.613%	1	3,530	-46.582%
2026-08-07	31.0000	32.3000	31.0000	32.3000	+4.194%	7	3,529	-44.118%
2026-08-06	31.0000	31.0000	31.0000	31.0000	-3.816%	1	3,523	-41.774%
2026-08-05	32.7000	32.7000	32.0000	32.2300	-0.371%	46	3,523	-43.996%
2026-08-03	32.0000	32.5100	31.8000	32.3500	+13.231%	12	3,563	-44.204%
2026-07-31	27.1000	28.7000	27.1000	28.5700	+9.885%	5	3,565	-36.822%
2026-07-29	26.0000	26.0000	26.0000	26.0000	+2.807%	20	3,564	-30.577%
2026-07-28	25.9500	25.9500	25.0500	25.2900	+1.444%	27	3,584	-28.628%
2026-07-27	24.3500	24.9300	24.3500	24.9300	+5.101%	23	3,602	-27.597%
2026-07-24	23.7500	24.2500	23.5000	23.7200	-1.167%	65	3,579	-23.904%
2026-07-23	25.6000	25.6000	24.0000	24.0000	-6.615%	28	3,554	-24.792%
2026-07-22	25.7000	25.7000	25.7000	25.7000	-4.283%	10	3,539	-29.767%
2026-07-21	26.8500	26.8500	26.8500	26.8500	-6.020%	1	3,529	-32.775%
2026-07-20	26.9800	29.1000	26.9800	28.5700	+15.668%	74	3,530	-36.822%
2026-07-17	24.7500	24.9000	24.6000	24.7000	-7.664%	61	3,497	-26.923%
2026-07-16	26.8000	26.9900	26.7500	26.7500	-0.521%	19	3,550	-32.523%
2026-07-15	27.0000	27.5000	26.8900	26.8900	+13.221%	39	3,569	-32.875%
2026-07-14	23.7500	23.7500	23.7500	23.7500	+1.064%	2	3,575	-24.000%
2026-07-13	24.0000	24.0000	23.5000	23.5000	-1.011%	16	3,573	-23.191%
2026-07-10	25.2200	25.2500	23.7400	23.7400	+1.496%	25	3,589	-23.968%
2026-07-09	23.4000	23.4400	23.3900	23.3900	+3.956%	3	3,566	-22.830%
2026-07-08	20.9500	22.7000	20.9500	22.5000	+33.929%	44	3,565	-19.778%
2026-07-07	17.5600	17.5600	16.7000	16.8000	+1.205%	72	3,563	+7.440%
2026-07-06	16.6500	16.7000	16.4000	16.6000	+1.966%	18	3,504	+8.735%
2026-07-02	16.4500	16.5200	15.9000	16.2800	-4.516%	68	3,437	+10.872%
2026-07-01	16.8700	17.5900	16.8700	17.0500	+6.563%	9	3,437	+5.865%
2026-06-30	15.4000	16.0000	15.0500	16.0000	-0.621%	113	3,431	+12.813%
2026-06-29	15.7500	16.1000	15.0500	16.1000	+5.229%	23	3,318	+12.112%
2026-06-26	14.4500	15.3500	14.4500	15.3000	0.000%	15	3,303	+17.974%
2026-06-25	15.7500	16.0600	15.1600	15.3000	-11.304%	32	3,300	+17.974%
2026-06-24	17.5000	17.6500	17.2500	17.2500	-9.211%	160	3,295	+4.638%
2026-06-23	18.9000	19.2400	18.0500	19.0000	-1.042%	30	3,289	-5.000%
2026-06-22	19.5000	19.5000	19.0100	19.2000	-4.239%	33	3,305	-5.990%
2026-06-18	19.5000	20.2000	19.5000	20.0500	-0.988%	630	2,687	-9.975%
2026-06-17	21.4000	21.5000	20.2500	20.2500	-6.553%	144	2,687	-10.864%
2026-06-16	21.5400	22.2000	21.0300	21.6700	-5.783%	301	2,809	-16.705%
2026-06-15	24.4500	24.4500	23.0000	23.0000	+0.437%	35	2,549	-21.522%
2026-06-12	22.8500	23.0000	22.5000	22.9000	+0.219%	9	2,547	-21.179%
2026-06-11	22.4000	23.2000	22.0000	22.8500	-7.038%	69	2,539	-21.007%
2026-06-10	25.8000	25.8000	24.5800	24.5800	-6.540%	26	2,480	-26.566%
2026-06-09	26.4300	26.4300	26.2000	26.3000	-2.593%	31	2,454	-31.369%
2026-06-08	27.0000	27.0000	27.0000	27.0000	-2.492%	1	2,427	-33.148%
2026-06-05	28.6400	28.6400	27.6900	27.6900	-9.213%	26	2,426	-34.814%
2026-06-04	31.0000	31.0000	30.5000	30.5000	-3.021%	2	2,400	-40.820%
2026-06-03	31.4000	31.6000	31.0900	31.4500	-7.906%	14	2,398	-42.607%
2026-06-02	33.4600	34.4000	33.0000	34.1500	+14.214%	10	2,385	-47.145%
2026-06-01	29.8800	30.5000	29.7100	29.9000	+3.640%	13	2,381	-39.632%
2026-05-29	28.9700	29.7900	28.8500	28.8500	-5.410%	76	2,369	-37.435%
2026-05-28	29.8800	30.5000	29.6200	30.5000	-1.771%	16	2,327	-40.820%
2026-05-27	31.2000	31.5000	31.0000	31.0500	-5.191%	15	2,312	-41.868%
2026-05-26	33.3400	33.3400	32.7500	32.7500	+0.153%	45	2,299	-44.885%
2026-05-22	32.3000	32.7400	32.2500	32.7000	-2.388%	7	2,294	-44.801%
2026-05-21	31.9000	33.5000	31.9000	33.5000	-5.233%	18	2,284	-46.119%
2026-05-20	35.0000	35.3500	35.0000	35.3500	-1.806%	8	2,284	-48.939%
2026-05-19	36.0000	36.0000	36.0000	36.0000	+2.273%	2	2,277	-49.861%
2026-05-18	35.2000	35.2000	35.2000	35.2000	+3.529%	2	2,277	-48.722%
2026-05-15	34.9600	35.0000	34.0000	34.0000	-15.042%	21	2,277	-46.912%
2026-05-14	40.2000	41.0000	39.6900	40.0200	-7.788%	21	2,260	-54.898%
2026-05-13	33.1000	43.5000	33.1000	43.4000	+20.556%	62	2,244	-58.410%
2026-05-12	36.4300	36.4300	35.5000	36.0000	-2.041%	27	2,244	-49.861%
2026-05-11	36.9000	37.8800	36.7500	36.7500	-5.454%	9	2,244	-50.884%
2026-05-08	41.2000	41.2000	38.7000	38.8700	-2.337%	46	2,237	-53.563%
2026-05-07	39.7000	40.0000	39.7000	39.8000	+1.144%	16	2,223	-54.648%
2026-05-06	39.3500	39.3500	39.3500	39.3500	+13.075%	1	2,208	-54.130%
2026-05-04	36.2500	36.2500	34.8000	34.8000	+6.227%	2	2,209	-48.132%
2026-05-01	33.1500	33.5900	32.7600	32.7600	-1.916%	27	2,194	-44.902%
2026-04-30	32.3000	33.4000	32.3000	33.4000	-0.030%	22	2,194	-45.958%
2026-04-29	33.4100	33.4100	33.4100	33.4100	+2.958%	1	2,184	-45.974%
2026-04-28	32.5000	32.5000	32.4500	32.4500	-4.136%	3	2,183	-44.376%
2026-04-27	33.8000	34.0000	33.7500	33.8500	-5.972%	13	2,180	-46.677%
2026-04-24	34.9000	36.0000	34.7600	36.0000	+8.597%	11	2,167	-49.861%
2026-04-23	35.8000	35.9500	32.8500	33.1500	-9.500%	25	2,161	-45.551%
2026-04-22	36.6300	36.6300	36.6300	36.6300	+2.033%	1	2,137	-50.723%
2026-04-21	37.0500	37.9000	35.9000	35.9000	-9.890%	15	2,122	-49.721%
2026-04-17	40.5800	40.5800	39.8400	39.8400	+4.567%	7	2,122	-54.694%
2026-04-16	39.3300	39.3300	38.1000	38.1000	+11.079%	5	2,122	-52.625%
2026-04-15	34.5300	34.5300	34.3000	34.3000	+3.003%	4	2,122	-47.376%
2026-04-14	33.7000	33.7000	33.3000	33.3000	+11.000%	4	2,122	-45.796%
2026-04-09	29.5100	30.0000	29.5100	30.0000	-0.990%	7	2,122	-39.833%
2026-04-08	31.1600	31.1600	30.2000	30.3000	+16.092%	3	2,122	-40.429%
2026-04-07	27.4000	27.4000	26.1000	26.1000	-10.769%	25	2,124	-30.843%
2026-04-01	29.3800	29.3800	29.2500	29.2500	-1.681%	2	2,144	-38.291%
2026-03-31	28.8000	29.8000	28.8000	29.7500	+4.386%	9	2,144	-39.328%
2026-03-27	29.1700	29.1700	28.3100	28.5000	-5.000%	6	2,139	-36.667%
2026-03-26	30.0500	30.0500	29.7400	30.0000	-7.465%	26	2,139	-39.833%
2026-03-25	32.4200	32.4200	32.4200	32.4200	+8.537%	1	2,135	-44.324%
2026-03-24	29.9500	29.9500	29.8700	29.8700	-0.764%	25	2,136	-39.571%
2026-03-23	30.1000	30.1000	30.1000	30.1000	+3.082%	1	2,116	-40.033%
2026-03-20	30.2100	30.2100	28.5000	29.2000	-2.341%	49	2,117	-38.185%
2026-03-19	31.5500	31.5500	28.4000	29.9000	-16.129%	1,188	2,075	-39.632%
2026-03-12	35.6500	35.6500	35.6500	35.6500	-4.038%	2	1,057	-49.369%
2026-03-11	36.9500	37.7500	36.1000	37.1500	-2.876%	1,015	1,055	-51.413%
2026-03-10	37.8700	38.2500	37.8500	38.2500	+18.311%	105	71	-52.810%
2026-03-09	33.0000	33.0000	32.3300	32.3300	-4.968%	2	153	-44.170%
2026-03-06	34.0000	34.2700	34.0000	34.0200	+3.562%	4	152	-46.943%
2026-03-05	32.9000	32.9000	32.8500	32.8500	-6.623%	26	151	-45.053%
2026-03-04	35.9500	35.9500	34.9000	35.1800	-5.175%	106	125	-48.692%
2026-03-03	35.5500	37.1500	35.5500	37.1000	0.000%	22	21	-51.348%