Dark

BABA20281215C155
BABA Dec 15 2028 155.00 Call (BABA281215C00155000)
option OPRA

EOD

Sep 30, 2026

17.75+1.719%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.7500	17.7500	17.7500	17.7500	+1.719%	2	21,046	0.000%
2026-09-29	17.4500	17.4500	17.4500	17.4500	-6.434%	4	21,046	+1.719%
2026-09-25	18.8000	18.9000	18.6500	18.6500	-3.368%	3	21,046	-4.826%
2026-09-24	19.3000	19.3000	19.3000	19.3000	-2.966%	1	21,047	-8.031%
2026-09-23	20.5500	20.5500	19.2500	19.8900	-11.991%	14	21,047	-10.759%
2026-09-22	24.2900	24.4700	22.6000	22.6000	+1.436%	398	21,048	-21.460%
2026-09-21	21.1700	22.2800	21.1200	22.2800	+7.012%	642	21,372	-20.332%
2026-09-18	20.9000	20.9000	20.8200	20.8200	+10.981%	11	22,013	-14.745%
2026-09-17	18.1400	18.7600	18.0900	18.7600	+2.514%	266	22,012	-5.384%
2026-09-16	18.0000	18.3000	18.0000	18.3000	-3.226%	14	22,263	-3.005%
2026-09-15	19.0300	19.3000	18.8500	18.9100	-0.474%	517	22,269	-6.134%
2026-09-14	18.5000	19.0000	18.4000	19.0000	+1.333%	5	22,770	-6.579%
2026-09-11	19.4000	19.4000	18.7500	18.7500	+1.187%	56	22,770	-5.333%
2026-09-10	18.5000	18.6100	18.5000	18.5300	-2.474%	819	22,770	-4.209%
2026-09-09	19.8000	19.8000	19.0000	19.0000	-5.378%	1,022	22,770	-6.579%
2026-09-02	20.2000	20.2000	20.0800	20.0800	-2.854%	40	22,769	-11.604%
2026-09-01	20.6700	20.6700	20.6700	20.6700	-4.747%	1	22,769	-14.127%
2026-08-31	21.7000	21.7000	21.7000	21.7000	-11.429%	1	22,770	-18.203%
2026-08-28	24.5000	24.5000	24.5000	24.5000	+10.112%	4	22,770	-27.551%
2026-08-27	22.9200	22.9200	22.2500	22.2500	-11.142%	12	22,770	-20.225%
2026-08-26	25.1000	25.1000	25.0400	25.0400	+3.258%	2	22,770	-29.113%
2026-08-25	24.2500	24.3000	24.2500	24.2500	-0.615%	5	22,770	-26.804%
2026-08-24	24.4000	24.4000	24.4000	24.4000	-0.204%	4	22,770	-27.254%
2026-08-21	25.7700	25.7700	24.4500	24.4500	-18.227%	205	22,770	-27.403%
2026-08-20	29.2000	29.9000	29.0900	29.9000	+2.013%	5	22,569	-40.635%
2026-08-18	29.5500	29.6300	29.0000	29.3100	+6.582%	6	22,569	-39.440%
2026-08-17	27.2500	27.5000	27.2500	27.5000	+2.117%	3	22,569	-35.455%
2026-08-14	26.8400	26.9300	26.8400	26.9300	+4.990%	2	22,569	-34.088%
2026-08-13	26.3200	26.6000	25.6500	25.6500	-6.727%	1,062	22,569	-30.799%
2026-08-12	27.6600	27.7000	27.5000	27.5000	-15.773%	3	21,569	-35.455%
2026-08-10	31.6000	32.7100	31.5200	32.6500	+10.118%	1,251	21,569	-45.636%
2026-08-06	29.5000	29.6500	29.5000	29.6500	-4.045%	2	21,199	-40.135%
2026-08-05	31.5800	31.5800	30.4900	30.9000	-1.749%	2,019	21,199	-42.557%
2026-08-04	31.4500	31.4500	31.4500	31.4500	+15.201%	1	20,420	-43.561%
2026-07-31	27.3000	27.3000	27.3000	27.3000	+14.947%	2	20,420	-34.982%
2026-07-30	23.1700	23.7500	23.1700	23.7500	+0.423%	3	20,421	-25.263%
2026-07-29	23.8500	23.8500	23.6500	23.6500	-0.839%	2	20,421	-24.947%
2026-07-28	24.0500	24.4200	23.8500	23.8500	-1.119%	205	20,422	-25.577%
2026-07-27	23.1200	24.1200	23.1200	24.1200	+3.742%	5	20,323	-26.410%
2026-07-24	23.2500	23.2500	23.2500	23.2500	+0.216%	1	20,324	-23.656%
2026-07-23	23.9600	24.2500	23.1800	23.2000	-5.306%	2,878	20,324	-23.491%
2026-07-22	24.8500	24.9800	23.8400	24.5000	-4.854%	828	17,729	-27.551%
2026-07-21	25.9500	26.0500	25.6000	25.7500	-3.918%	7	17,012	-31.068%
2026-07-20	26.0000	27.8000	26.0000	26.8000	+5.929%	2,215	17,013	-33.769%
2026-07-16	25.5000	25.5000	25.3000	25.3000	-6.296%	4	15,499	-29.842%
2026-07-15	26.6000	27.0000	26.6000	27.0000	+20.267%	2	15,499	-34.259%
2026-07-14	22.0800	22.4500	22.0800	22.4500	-1.319%	4	15,499	-20.935%
2026-07-13	22.9600	23.0600	22.4600	22.7500	+5.568%	591	15,499	-21.978%
2026-07-10	23.8500	23.8500	21.5500	21.5500	-2.489%	61	14,986	-17.633%
2026-07-09	21.4500	22.5700	21.4500	22.1000	+2.552%	212	14,933	-19.683%
2026-07-08	20.2200	21.5500	20.2200	21.5500	+27.893%	8	14,934	-17.633%
2026-07-07	16.8500	16.8500	16.8500	16.8500	+11.812%	2	14,934	+5.341%
2026-07-02	15.8500	15.8500	15.0700	15.0700	-2.460%	16	14,934	+17.784%
2026-06-30	14.4700	15.8000	14.4700	15.4500	+3.691%	41	14,934	+14.887%
2026-06-29	14.5200	15.0000	13.8000	14.9000	+4.050%	3,493	14,933	+19.128%
2026-06-26	13.4000	14.5000	13.4000	14.3200	-1.241%	17	12,686	+23.953%
2026-06-25	15.1000	15.2500	14.5000	14.5000	-12.121%	28	12,678	+22.414%
2026-06-24	16.9400	16.9400	16.5000	16.5000	-5.172%	33	12,661	+7.576%
2026-06-23	17.6400	17.6400	17.3300	17.4000	-5.435%	106	12,677	+2.011%
2026-06-22	18.8000	18.8000	18.2500	18.4000	-4.366%	7	12,577	-3.533%
2026-06-18	18.5400	19.4000	18.5200	19.2400	-10.470%	1,809	11,605	-7.744%
2026-06-15	21.7800	21.8500	21.4900	21.4900	-0.047%	115	11,605	-17.403%
2026-06-12	22.2500	22.2500	21.0900	21.5000	+1.896%	1,304	11,510	-17.442%
2026-06-11	21.8000	21.8000	21.1000	21.1000	-20.377%	6	10,381	-15.877%
2026-06-09	26.5000	26.5000	26.5000	26.5000	+3.556%	2	10,381	-33.019%
2026-06-08	26.9600	26.9600	25.5900	25.5900	-5.850%	371	10,381	-30.637%
2026-06-05	27.1200	27.1800	27.1200	27.1800	-17.960%	2	10,049	-34.695%
2026-06-02	31.8000	33.1500	31.7500	33.1300	+16.246%	23	10,047	-46.423%
2026-06-01	28.5000	28.5000	28.5000	28.5000	0.000%	1	10,053	-37.719%
2026-05-29	28.0000	28.5000	27.9100	28.5000	-0.697%	4	10,053	-37.719%
2026-05-28	28.4000	29.3700	28.1100	28.7000	-4.333%	10,003	10,052	-38.153%
2026-05-27	30.0000	30.0000	30.0000	30.0000	-4.671%	5	68	-40.833%
2026-05-26	31.4700	31.4700	31.4700	31.4700	-3.110%	12	68	-43.597%
2026-05-15	33.7500	33.7500	32.4800	32.4800	-21.261%	2	56	-45.351%
2026-05-13	41.2500	41.2500	41.2500	41.2500	+14.711%	1	54	-56.970%
2026-05-11	35.8300	35.9800	35.8300	35.9600	-5.617%	16	53	-50.640%
2026-05-07	38.1000	38.1000	38.1000	38.1000	+20.455%	1	37	-53.412%
2026-05-01	31.6300	31.6300	31.6300	31.6300	+1.378%	1	36	-43.882%
2026-04-28	31.2000	31.2000	31.2000	31.2000	-4.529%	30	36	-43.109%
2026-04-23	32.6700	32.6800	32.6700	32.6800	-6.842%	7	61	-45.685%
2026-04-22	35.0800	35.0800	35.0800	35.0800	-5.189%	1	54	-49.401%
2026-04-16	37.0000	37.0000	37.0000	37.0000	+30.328%	30	54	-52.027%
2026-04-09	28.7000	28.7400	28.3900	28.3900	-1.080%	22	29	-37.478%
2026-04-08	28.8500	28.8500	28.7000	28.7000	+10.385%	2	24	-38.153%
2026-04-07	26.0000	26.0000	26.0000	26.0000	-3.525%	20	25	-31.731%
2026-04-06	26.9500	26.9500	26.9500	26.9500	-0.185%	4	9	-34.137%
2026-03-31	27.0000	27.0000	27.0000	27.0000	-5.923%	1	6	-34.259%
2026-03-23	29.2000	29.2000	28.7000	28.7000	-21.024%	2	5	-38.153%
2026-03-16	36.3400	36.3400	36.3400	36.3400	+4.726%	1	4	-51.156%
2026-03-03	34.7300	34.7300	34.7000	34.7000	0.000%	3	3	-48.847%