Dark

BABA20281215C180
BABA Dec 15 2028 180.00 Call (BABA281215C00180000)
option OPRA

EOD

Sep 29, 2026

13.63-8.890%(-1.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.6300	13.6300	13.6300	13.6300	-8.890%	1	440	0.000%
2026-09-24	15.0000	15.0000	14.9600	14.9600	-0.267%	2	439	-8.890%
2026-09-23	15.0000	15.0000	15.0000	15.0000	-13.793%	1	439	-9.133%
2026-09-22	17.4000	17.4000	17.4000	17.4000	+1.163%	1	439	-21.667%
2026-09-21	17.1000	17.2000	17.1000	17.2000	+8.861%	2	439	-20.756%
2026-09-18	15.8000	15.8000	15.8000	15.8000	+19.245%	1	440	-13.734%
2026-09-16	13.5000	13.5000	13.2500	13.2500	-5.357%	3	440	+2.868%
2026-09-14	14.0000	14.0000	14.0000	14.0000	0.000%	1	441	-2.643%
2026-09-10	14.0000	14.0000	14.0000	14.0000	-3.846%	1	441	-2.643%
2026-09-09	15.2000	15.2000	14.5600	14.5600	-6.367%	5	441	-6.387%
2026-09-08	15.8000	15.8000	15.5500	15.5500	-3.055%	2	441	-12.347%
2026-09-04	16.0400	16.0400	16.0400	16.0400	+3.953%	5	442	-15.025%
2026-09-03	15.2000	15.4300	15.2000	15.4300	+1.513%	2	442	-11.666%
2026-09-02	15.3000	15.3000	15.2000	15.2000	-4.702%	2	442	-10.329%
2026-09-01	16.0000	16.0000	15.9500	15.9500	-3.916%	3	441	-14.545%
2026-08-31	17.2000	17.2000	16.6000	16.6000	-5.143%	5	440	-17.892%
2026-08-27	17.6000	17.6000	17.5000	17.5000	-7.895%	8	435	-22.114%
2026-08-25	19.0000	19.0000	19.0000	19.0000	-1.554%	3	428	-28.263%
2026-08-24	19.5000	19.5000	19.0000	19.3000	+0.208%	5	425	-29.378%
2026-08-21	20.0000	20.4500	19.2600	19.2600	-15.526%	17	425	-29.232%
2026-08-20	21.8500	23.5200	21.8500	22.8000	-2.896%	30	417	-40.219%
2026-08-19	23.4800	23.4800	23.4800	23.4800	+1.689%	1	445	-41.951%
2026-08-18	23.0900	23.0900	23.0900	23.0900	+9.691%	1	445	-40.970%
2026-08-14	21.3500	21.5500	20.9000	21.0500	+4.208%	16	444	-35.249%
2026-08-13	21.5000	21.5000	20.1000	20.2000	-20.753%	94	442	-32.525%
2026-08-10	25.4900	25.4900	25.4900	25.4900	+10.108%	1	396	-46.528%
2026-08-07	23.1500	23.1500	23.1500	23.1500	-2.031%	20	395	-41.123%
2026-08-06	23.6300	23.6300	23.6300	23.6300	-3.551%	1	395	-42.319%
2026-08-05	25.3500	25.3500	24.5000	24.5000	+0.369%	22	394	-44.367%
2026-08-04	22.8000	24.4100	22.8000	24.4100	-0.367%	9	374	-44.162%
2026-08-03	24.5000	24.5000	24.5000	24.5000	+12.385%	1	375	-44.367%
2026-07-31	21.8000	21.8000	21.8000	21.8000	+23.164%	2	375	-37.477%
2026-07-30	17.7100	17.9800	17.7000	17.7000	-4.634%	4	373	-22.994%
2026-07-29	18.5600	18.5600	18.5600	18.5600	+2.259%	2	376	-26.563%
2026-07-23	18.7100	18.7100	18.1500	18.1500	-7.634%	2	378	-24.904%
2026-07-22	20.0000	20.0000	19.6500	19.6500	-4.146%	2	378	-30.636%
2026-07-16	20.4500	20.5000	20.4500	20.5000	0.000%	4	377	-33.512%
2026-07-15	21.2500	21.5000	20.4200	20.5000	+16.147%	13	377	-33.512%
2026-07-13	17.6500	17.6500	17.6500	17.6500	-1.452%	2	385	-22.776%
2026-07-10	17.0000	17.9100	17.0000	17.9100	+10.967%	4	383	-23.897%
2026-07-08	16.0000	16.1400	16.0000	16.1400	+30.477%	26	382	-15.551%
2026-07-07	12.5000	12.5000	12.3700	12.3700	+1.393%	6	366	+10.186%
2026-07-06	12.2000	12.2000	12.2000	12.2000	-2.400%	1	367	+11.721%
2026-07-02	12.5000	12.5000	12.5000	12.5000	-2.799%	1	367	+9.040%
2026-07-01	12.8600	12.8600	12.8600	12.8600	+15.856%	44	367	+5.988%
2026-06-30	11.1000	11.1000	11.1000	11.1000	-8.113%	1	389	+22.793%
2026-06-29	12.0800	12.0800	12.0800	12.0800	+7.857%	6	388	+12.831%
2026-06-26	11.0000	11.4200	11.0000	11.2000	-0.444%	30	383	+21.696%
2026-06-25	12.1000	12.1000	11.0900	11.2500	-10.714%	147	389	+21.156%
2026-06-24	12.8000	12.8000	12.6000	12.6000	-7.353%	7	293	+8.175%
2026-06-23	13.0500	13.6000	13.0500	13.6000	-6.465%	38	291	+0.221%
2026-06-18	14.8500	14.8500	14.5400	14.5400	-15.710%	2	264	-6.259%
2026-06-15	17.2500	17.2500	17.2500	17.2500	-2.817%	5	264	-20.986%
2026-06-12	17.7500	17.7500	17.7500	17.7500	+6.287%	10	259	-23.211%
2026-06-11	16.7000	16.7000	16.7000	16.7000	-9.827%	1	259	-18.383%
2026-06-10	19.0000	19.0000	18.5200	18.5200	-8.317%	7	259	-26.404%
2026-06-09	20.0300	20.2000	20.0300	20.2000	-1.511%	11	255	-32.525%
2026-06-08	20.5100	20.5100	20.5100	20.5100	-14.542%	1	244	-33.545%
2026-06-04	24.0000	24.0000	24.0000	24.0000	-10.280%	1	244	-43.208%
2026-06-02	27.2500	27.2500	26.7500	26.7500	+15.302%	31	244	-49.047%
2026-06-01	22.8200	23.2000	22.8200	23.2000	+5.455%	11	235	-41.250%
2026-05-29	22.1900	22.1900	22.0000	22.0000	-13.215%	4	244	-38.045%
2026-05-26	25.3500	25.3500	25.3500	25.3500	-0.588%	10	240	-46.233%
2026-05-21	25.5000	25.5000	25.5000	25.5000	-6.008%	1	240	-46.549%
2026-05-20	26.9900	27.1300	26.9900	27.1300	-2.128%	51	240	-49.760%
2026-05-19	28.0800	28.0800	27.7200	27.7200	+4.604%	8	190	-50.830%
2026-05-15	26.5000	26.5000	26.5000	26.5000	-17.162%	3	190	-48.566%
2026-05-14	31.9900	31.9900	31.9900	31.9900	-3.324%	2	191	-57.393%
2026-05-13	31.3400	33.0900	31.3400	33.0900	+18.815%	16	183	-58.809%
2026-05-12	27.8500	27.8500	27.8500	27.8500	-7.167%	1	183	-51.059%
2026-05-08	30.0000	30.0000	30.0000	30.0000	-5.123%	1	183	-54.567%
2026-05-07	31.6300	31.6300	31.6200	31.6200	+3.333%	23	182	-56.894%
2026-05-06	30.5500	30.6000	30.4400	30.6000	+12.500%	20	159	-55.458%
2026-05-04	27.2000	27.2000	27.2000	27.2000	+7.002%	3	143	-49.890%
2026-05-01	25.4200	25.4200	25.4200	25.4200	+2.253%	19	121	-46.381%
2026-04-29	24.8600	24.8600	24.8600	24.8600	-10.188%	10	121	-45.173%
2026-04-24	26.9200	27.9800	26.9200	27.6800	+8.464%	5	112	-50.759%
2026-04-23	25.5200	25.5200	25.5200	25.5200	-8.857%	55	108	-46.591%
2026-04-22	28.0000	28.0000	28.0000	28.0000	-5.946%	1	116	-51.321%
2026-04-20	29.7700	29.7700	29.7700	29.7700	-3.187%	5	115	-54.216%
2026-04-17	30.7500	30.7500	30.7500	30.7500	+7.555%	1	110	-55.675%
2026-04-16	28.5900	28.5900	28.5900	28.5900	+9.122%	1	111	-52.326%
2026-04-15	26.2000	26.2000	26.2000	26.2000	+0.769%	2	111	-47.977%
2026-04-14	24.9000	26.0000	24.9000	26.0000	+6.339%	3	111	-47.577%
2026-04-10	24.4500	24.4500	24.4500	24.4500	+20.503%	2	109	-44.254%
2026-04-07	20.3500	20.3500	19.7000	20.2900	-7.982%	60	111	-32.824%
2026-04-01	22.0500	22.0500	22.0500	22.0500	-2.000%	1	108	-38.186%
2026-03-31	21.7600	22.5000	21.5600	22.5000	+3.022%	3	108	-39.422%
2026-03-30	21.8400	21.8400	21.8400	21.8400	+0.878%	1	109	-37.592%
2026-03-27	21.6500	21.6500	21.6500	21.6500	-5.788%	1	109	-37.044%
2026-03-26	22.9800	22.9800	22.9800	22.9800	-8.080%	1	109	-40.688%
2026-03-25	24.9900	25.0000	24.9900	25.0000	+4.866%	2	110	-45.480%
2026-03-23	23.8400	23.8400	23.8400	23.8400	+7.146%	5	108	-42.827%
2026-03-20	22.2500	22.2500	22.2500	22.2500	-3.050%	1	110	-38.742%
2026-03-19	21.9000	23.9300	21.2500	22.9500	-18.761%	56	110	-40.610%
2026-03-17	28.2500	28.2500	28.2500	28.2500	+12.059%	1	63	-51.752%
2026-03-09	25.2100	25.2100	25.2100	25.2100	-1.137%	50	63	-45.934%
2026-03-05	25.1000	25.5000	25.1000	25.5000	-10.211%	7	13	-46.549%
2026-03-03	28.0500	28.4000	27.9000	28.4000	0.000%	12	6	-52.007%