Dark

BABA20281215C160
BABA Dec 15 2028 160.00 Call (BABA281215C00160000)
option OPRA

EOD

Sep 24, 2026

18.20-1.622%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.2000	18.2000	18.2000	18.2000	-1.622%	1	653	0.000%
2026-09-23	18.5000	18.5000	18.5000	18.5000	-17.778%	5	652	-1.622%
2026-09-22	22.5000	22.5000	22.5000	22.5000	+9.223%	2	650	-19.111%
2026-09-21	20.6000	20.6000	20.6000	20.6000	+3.570%	1	650	-11.650%
2026-09-18	19.8900	19.8900	19.8900	19.8900	+16.384%	1	651	-8.497%
2026-09-17	17.0900	17.0900	17.0900	17.0900	-1.499%	4	652	+6.495%
2026-09-16	17.3500	17.3500	17.3500	17.3500	-4.408%	21	656	+4.899%
2026-09-14	18.1500	18.1500	18.1500	18.1500	+1.966%	1	675	+0.275%
2026-09-11	18.0000	18.0500	17.8000	17.8000	-5.117%	21	675	+2.247%
2026-09-03	18.7600	18.7600	18.7600	18.7600	-10.667%	2	654	-2.985%
2026-08-31	21.0000	21.0000	21.0000	21.0000	-4.545%	1	652	-13.333%
2026-08-24	22.0000	22.0000	22.0000	22.0000	-15.385%	13	652	-17.273%
2026-08-20	26.0900	26.1800	25.9200	26.0000	-5.626%	11	652	-30.000%
2026-08-18	27.2400	27.5500	27.2400	27.5500	+12.449%	3	643	-33.938%
2026-08-13	25.5000	25.5000	24.4500	24.5000	-7.547%	30	644	-25.714%
2026-08-12	26.6500	26.6500	26.5000	26.5000	-6.028%	3	638	-31.321%
2026-08-11	28.7700	28.7700	28.1000	28.2000	-9.325%	8	640	-35.461%
2026-08-10	30.0000	31.4600	30.0000	31.1000	+8.779%	17	640	-41.479%
2026-08-07	28.5900	28.5900	28.5900	28.5900	+1.239%	1	641	-36.341%
2026-08-06	28.2400	28.2400	28.2400	28.2400	-4.980%	2	642	-35.552%
2026-08-03	29.5500	30.0000	29.5500	29.7200	+34.237%	6	641	-38.762%
2026-07-30	22.1400	22.1400	22.1400	22.1400	+0.636%	2	642	-17.796%
2026-07-29	22.8000	22.8000	22.0000	22.0000	+1.852%	4	644	-17.273%
2026-07-27	22.0000	22.0000	21.6000	21.6000	-10.187%	5	643	-15.741%
2026-07-22	24.0500	24.0500	24.0500	24.0500	-6.963%	1	639	-24.324%
2026-07-20	25.8500	25.8500	25.8500	25.8500	+5.813%	1	639	-29.594%
2026-07-16	24.7400	24.7400	24.4300	24.4300	+17.452%	13	639	-25.501%
2026-07-14	20.8000	20.8000	20.8000	20.8000	-2.622%	1	632	-12.500%
2026-07-10	22.0100	22.0100	21.3600	21.3600	-0.512%	5	632	-14.794%
2026-07-09	21.5900	21.5900	21.4700	21.4700	+5.245%	2	631	-15.231%
2026-07-08	19.8500	20.4000	19.8500	20.4000	+43.158%	4	630	-10.784%
2026-07-02	14.5500	14.7000	14.2500	14.2500	-8.829%	7	626	+27.719%
2026-07-01	15.7200	15.7200	15.6300	15.6300	+7.202%	3	626	+16.443%
2026-06-30	14.4400	14.5800	14.4400	14.5800	+6.813%	4	627	+24.829%
2026-06-29	14.5000	14.5000	13.6500	13.6500	-0.943%	6	626	+33.333%
2026-06-26	13.6800	13.7800	13.6000	13.7800	-1.219%	5	626	+32.075%
2026-06-25	14.0000	14.0000	13.9500	13.9500	-11.987%	9	623	+30.466%
2026-06-24	15.8400	15.8500	15.8400	15.8500	-3.354%	2	625	+14.826%
2026-06-23	17.0500	17.0500	16.4000	16.4000	-6.286%	5	624	+10.976%
2026-06-22	17.6200	17.6200	17.5000	17.5000	-4.110%	10	619	+4.000%
2026-06-18	17.7800	18.2500	17.7800	18.2500	-1.882%	381	229	-0.274%
2026-06-17	19.4500	19.4500	18.6000	18.6000	-2.105%	11	229	-2.151%
2026-06-16	19.5000	19.5000	19.0000	19.0000	-9.524%	2	230	-4.211%
2026-06-15	21.0000	21.0000	21.0000	21.0000	-6.166%	12	230	-13.333%
2026-06-10	22.7000	23.2200	22.3800	22.3800	-8.578%	7	232	-18.677%
2026-06-09	24.4800	24.4800	24.4800	24.4800	-2.857%	1	230	-25.654%
2026-06-08	25.7600	25.7600	25.2000	25.2000	+0.800%	5	230	-27.778%
2026-06-05	25.9500	25.9500	25.0000	25.0000	-13.043%	15	228	-27.200%
2026-06-03	28.3400	28.7500	28.3400	28.7500	-8.672%	11	238	-36.696%
2026-06-02	30.2200	31.4800	30.2200	31.4800	+15.523%	7	228	-42.186%
2026-06-01	27.1600	27.2500	27.1600	27.2500	-4.720%	2	225	-33.211%
2026-05-27	28.6000	28.6000	28.6000	28.6000	-4.284%	1	226	-36.364%
2026-05-26	29.9500	30.1600	29.8500	29.8800	+0.369%	35	226	-39.090%
2026-05-22	29.9000	29.9000	29.6000	29.7700	-1.684%	4	224	-38.865%
2026-05-21	29.0900	30.2800	28.8600	30.2800	-3.720%	3	221	-39.894%
2026-05-19	32.9200	32.9200	31.4500	31.4500	+2.343%	13	221	-42.130%
2026-05-15	33.0000	33.0000	30.7300	30.7300	-18.875%	20	226	-40.774%
2026-05-14	36.0100	38.0000	36.0100	37.8800	-5.771%	5	225	-51.954%
2026-05-13	31.0000	40.2000	31.0000	40.2000	+21.818%	88	139	-54.726%
2026-05-12	32.5800	33.0000	32.2000	33.0000	-2.367%	147	139	-44.848%
2026-05-11	34.6000	34.6000	33.8000	33.8000	-6.111%	27	139	-46.154%
2026-05-06	35.0000	36.0000	35.0000	36.0000	+14.759%	3	139	-49.444%
2026-05-05	31.3700	31.3700	31.3700	31.3700	-1.969%	1	142	-41.983%
2026-05-04	31.7500	33.0100	31.7500	32.0000	+5.785%	27	141	-43.125%
2026-05-01	30.5000	30.5000	30.2500	30.2500	-0.820%	23	162	-39.835%
2026-04-30	30.5000	30.5000	30.5000	30.5000	-1.231%	4	162	-40.328%
2026-04-27	30.8800	30.8800	30.8800	30.8800	+1.213%	2	162	-41.062%
2026-04-23	30.8100	30.9500	30.5100	30.5100	-8.653%	3	162	-40.347%
2026-04-22	33.4000	33.4000	33.4000	33.4000	+0.150%	2	161	-45.509%
2026-04-21	33.3500	33.3500	33.3500	33.3500	-9.596%	2	161	-45.427%
2026-04-17	36.8900	36.8900	36.8900	36.8900	+6.006%	1	161	-50.664%
2026-04-16	34.8000	36.4500	34.8000	34.8000	+10.301%	7	160	-47.701%
2026-04-15	31.5000	31.8000	31.5000	31.5500	+11.209%	6	160	-42.314%
2026-04-13	27.9300	28.3700	27.9300	28.3700	-1.493%	5	158	-35.848%
2026-04-10	29.1000	29.3500	28.8000	28.8000	+1.230%	4	154	-36.806%
2026-04-09	28.0500	28.4500	28.0500	28.4500	+2.893%	3	156	-36.028%
2026-04-08	28.7000	28.7000	27.1800	27.6500	+15.208%	9	158	-34.177%
2026-04-07	24.0000	24.0000	24.0000	24.0000	-7.869%	1	155	-24.167%
2026-04-06	26.0500	26.0500	26.0500	26.0500	+3.127%	2	156	-30.134%
2026-04-02	25.2000	26.0000	25.2000	25.2600	-4.966%	7	155	-27.949%
2026-04-01	27.2000	27.2000	26.5800	26.5800	-3.696%	8	155	-31.527%
2026-03-31	25.6000	27.6000	25.6000	27.6000	+4.308%	9	162	-34.058%
2026-03-30	26.4600	26.4600	26.4600	26.4600	-3.254%	1	158	-31.217%
2026-03-26	28.0000	28.0000	27.2000	27.3500	-8.681%	9	159	-33.455%
2026-03-25	29.4000	29.9500	29.4000	29.9500	+10.110%	15	155	-39.232%
2026-03-24	27.2000	27.2000	27.2000	27.2000	-1.521%	10	157	-33.088%
2026-03-23	28.2000	28.3000	27.6200	27.6200	+6.231%	6	157	-34.106%
2026-03-20	27.8000	27.8000	26.0000	26.0000	-7.143%	7	155	-30.000%
2026-03-19	26.2300	28.4000	26.2300	28.0000	-15.023%	30	150	-35.000%
2026-03-18	35.7000	35.7000	32.9500	32.9500	-2.774%	7	152	-44.765%
2026-03-17	35.0000	35.0500	33.5000	33.8900	-1.195%	28	150	-46.297%
2026-03-16	34.8000	34.8000	34.3000	34.3000	+5.054%	3	136	-46.939%
2026-03-12	33.7500	33.7500	32.6500	32.6500	-2.885%	15	138	-44.257%
2026-03-11	33.2500	33.7400	33.2500	33.6200	-3.112%	4	130	-45.866%
2026-03-10	33.3500	35.2800	33.3500	34.7000	+10.439%	11	125	-47.550%
2026-03-06	31.4200	31.4200	31.4200	31.4200	+3.594%	1	118	-42.075%
2026-03-05	30.5000	30.5000	30.3000	30.3300	-5.308%	111	118	-39.993%
2026-03-04	32.1800	32.2000	32.0300	32.0300	-5.572%	8	9	-43.178%
2026-03-03	33.9200	33.9200	33.9200	33.9200	0.000%	1	1	-46.344%