Dark

BABA20281215C170
BABA Dec 15 2028 170.00 Call (BABA281215C00170000)
option OPRA

EOD

Oct 1, 2026

14.18-5.467%(-0.82)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.1500	14.1800	14.1400	14.1800	-5.467%	20	1,526	0.000%
2026-09-30	15.0000	15.0000	15.0000	15.0000	-0.925%	2	1,526	-5.467%
2026-09-29	15.0000	15.1400	15.0000	15.1400	-3.259%	4	1,528	-6.341%
2026-09-25	16.0000	16.0000	15.6500	15.6500	-6.287%	2	1,530	-9.393%
2026-09-23	16.7000	16.7000	16.7000	16.7000	-15.699%	1	1,530	-15.090%
2026-09-22	21.0000	21.0000	19.8100	19.8100	+9.266%	19	1,530	-28.420%
2026-09-21	18.1300	18.1300	18.1300	18.1300	+2.141%	3	1,513	-21.787%
2026-09-18	17.7000	17.7500	17.7000	17.7500	+16.393%	2	1,513	-20.113%
2026-09-17	15.2500	15.2500	15.2500	15.2500	+1.667%	1	1,513	-7.016%
2026-09-16	15.7500	15.7500	15.0000	15.0000	-4.092%	2	1,512	-5.467%
2026-09-10	15.6400	15.6400	15.6400	15.6400	-8.000%	100	1,511	-9.335%
2026-09-09	17.0000	17.0000	17.0000	17.0000	0.000%	1	1,511	-16.588%
2026-09-08	17.5100	17.5100	17.0000	17.0000	+0.118%	4	1,510	-16.588%
2026-09-03	16.6000	16.9800	16.6000	16.9800	-0.991%	3	1,510	-16.490%
2026-09-02	17.1500	17.1500	17.1500	17.1500	-7.297%	30	1,510	-17.318%
2026-08-31	18.5000	18.5000	18.5000	18.5000	-9.269%	1	1,510	-23.351%
2026-08-24	20.3900	20.3900	20.3900	20.3900	-4.272%	1	1,509	-30.456%
2026-08-21	21.3000	21.3000	21.3000	21.3000	-16.471%	1	1,509	-33.427%
2026-08-19	25.1500	25.5000	25.0000	25.5000	+0.751%	82	1,509	-44.392%
2026-08-18	25.3100	25.3100	25.3100	25.3100	+9.095%	1	1,432	-43.975%
2026-08-14	23.4000	23.4000	23.2000	23.2000	-11.315%	7	1,432	-38.879%
2026-08-11	26.1600	26.1600	26.1600	26.1600	-6.270%	1	1,430	-45.795%
2026-08-10	27.3500	28.3500	27.3500	27.9100	+5.720%	218	1,430	-49.194%
2026-08-07	26.3000	26.4000	26.3000	26.4000	-5.172%	528	1,450	-46.288%
2026-08-05	27.8400	27.8400	27.8400	27.8400	+1.495%	1	1,462	-49.066%
2026-08-03	26.6000	27.4300	26.6000	27.4300	+22.455%	4	1,462	-48.305%
2026-07-31	22.1500	23.6000	22.1500	22.4000	-5.085%	12	1,462	-36.696%
2026-07-20	23.2600	24.1800	23.2600	23.6000	+12.114%	251	1,456	-39.915%
2026-07-17	21.0300	21.0500	21.0300	21.0500	-5.817%	6	1,313	-32.637%
2026-07-16	22.8000	22.8000	22.2000	22.3500	-3.664%	131	1,313	-36.555%
2026-07-15	22.9000	23.2100	22.8000	23.2000	+17.766%	1,003	1,205	-38.879%
2026-07-14	19.7000	19.7000	19.7000	19.7000	+2.604%	1	308	-28.020%
2026-07-09	18.7300	19.2000	18.7300	19.2000	+2.019%	2	307	-26.146%
2026-07-08	18.2000	18.8200	18.2000	18.8200	+39.407%	6	308	-24.655%
2026-07-06	13.5000	13.5000	13.5000	13.5000	-4.323%	1	305	+5.037%
2026-07-01	11.3500	14.1100	11.3500	14.1100	+14.344%	2	305	+0.496%
2026-06-29	12.3400	12.3400	12.3400	12.3400	-1.043%	1	306	+14.911%
2026-06-26	11.8300	12.4700	11.8300	12.4700	-0.240%	9	306	+13.713%
2026-06-25	12.9500	12.9500	12.0500	12.5000	-10.714%	9	305	+13.440%
2026-06-24	14.0000	14.0000	14.0000	14.0000	-6.480%	1	304	+1.286%
2026-06-23	14.8000	14.9700	14.8000	14.9700	-6.379%	2	303	-5.277%
2026-06-22	15.9400	15.9900	15.9400	15.9900	-0.991%	11	302	-11.320%
2026-06-18	16.0000	16.6500	15.5600	16.1500	-6.916%	41	295	-12.198%
2026-06-17	17.3500	17.3500	17.3500	17.3500	-2.528%	1	295	-18.271%
2026-06-16	17.6200	17.9800	17.5300	17.8000	-6.316%	8	296	-20.337%
2026-06-15	19.0000	19.0000	19.0000	19.0000	-0.210%	1	294	-25.368%
2026-06-12	19.5000	19.5000	18.6400	19.0400	+4.329%	14	293	-25.525%
2026-06-11	18.8500	18.8500	18.1700	18.2500	-10.758%	3	285	-22.301%
2026-06-10	20.9000	21.1200	20.4500	20.4500	-11.663%	18	284	-30.660%
2026-06-08	23.2000	23.2000	23.1500	23.1500	-18.914%	5	269	-38.747%
2026-06-02	28.5500	28.5500	28.5500	28.5500	+14.613%	1	273	-50.333%
2026-06-01	24.9100	24.9100	24.9100	24.9100	+4.008%	10	274	-43.075%
2026-05-29	24.2600	24.2600	23.9500	23.9500	-2.045%	3	269	-40.793%
2026-05-28	24.4500	24.4500	24.4500	24.4500	-5.343%	1	266	-42.004%
2026-05-27	26.0000	26.0000	25.8300	25.8300	-6.141%	4	267	-45.103%
2026-05-26	26.5000	27.5200	26.5000	27.5200	+2.879%	84	264	-48.474%
2026-05-22	26.7500	26.7500	26.7500	26.7500	-0.112%	60	325	-46.991%
2026-05-21	26.1000	27.1500	26.1000	26.7800	-9.588%	78	291	-47.050%
2026-05-20	29.4900	29.6200	28.9700	29.6200	+0.543%	5	291	-52.127%
2026-05-19	29.4600	29.4600	29.4600	29.4600	-1.800%	1	289	-51.867%
2026-05-15	30.0000	30.0000	30.0000	30.0000	-14.286%	1	289	-52.733%
2026-05-14	34.0000	35.0000	34.0000	35.0000	+18.644%	153	288	-59.486%
2026-05-12	30.3900	30.3900	29.5000	29.5000	-7.378%	11	125	-51.932%
2026-05-11	32.0100	32.0100	31.8400	31.8500	-5.574%	103	125	-55.479%
2026-05-08	33.7300	33.7300	33.7300	33.7300	+1.903%	1	53	-57.960%
2026-05-07	33.1000	33.1000	33.1000	33.1000	+14.335%	1	53	-57.160%
2026-05-05	28.9000	28.9500	28.9000	28.9500	+4.475%	2	52	-51.019%
2026-04-29	27.7100	27.7100	27.7100	27.7100	+2.251%	1	52	-48.827%
2026-04-28	27.0500	27.1000	27.0500	27.1000	-10.413%	2	52	-47.675%
2026-04-24	30.0000	30.2500	29.2600	30.2500	+11.500%	13	50	-53.124%
2026-04-23	28.0000	28.3500	27.1300	27.1300	-9.355%	15	53	-47.733%
2026-04-21	31.1400	31.1400	29.9300	29.9300	-8.331%	2	42	-52.623%
2026-04-16	31.7300	32.6500	31.7300	32.6500	+18.641%	2	42	-56.570%
2026-04-14	27.5200	27.5200	27.5200	27.5200	+3.849%	5	41	-48.474%
2026-04-13	26.5000	26.5000	26.5000	26.5000	+5.662%	1	38	-46.491%
2026-04-08	25.0800	25.0800	25.0800	25.0800	+13.690%	1	38	-43.461%
2026-04-07	22.0600	22.0600	22.0600	22.0600	-6.723%	1	38	-35.721%
2026-03-27	23.7000	23.7000	23.6500	23.6500	-4.637%	2	38	-40.042%
2026-03-26	25.0000	25.0000	24.8000	24.8000	-8.487%	8	36	-42.823%
2026-03-25	27.1000	27.1000	27.1000	27.1000	+6.275%	3	31	-47.675%
2026-03-23	25.5000	25.5000	25.5000	25.5000	+3.448%	27	31	-44.392%
2026-03-20	25.2000	25.4500	24.6500	24.6500	+4.449%	7	11	-42.475%
2026-03-19	23.0000	23.6000	23.0000	23.6000	-24.528%	2	7	-39.915%
2026-03-16	31.5400	31.5400	31.2700	31.2700	+3.887%	5	6	-54.653%
2026-03-12	31.0000	31.0000	30.0600	30.1000	+0.333%	5	10	-52.890%
2026-03-11	30.0000	30.0000	30.0000	30.0000	+5.263%	1	5	-52.733%
2026-03-06	28.5000	28.5000	28.5000	28.5000	+2.518%	1	5	-50.246%
2026-03-05	27.8000	27.8000	27.8000	27.8000	-7.794%	4	4	-48.993%
2026-03-04	30.2000	30.2000	30.1500	30.1500	-2.742%	2	2	-52.968%
2026-03-03	31.5000	31.5000	31.0000	31.0000	0.000%	2	2	-54.258%