Dark

BABA20281215C200
BABA Dec 15 2028 200.00 Call (BABA281215C00200000)
option OPRA

EOD

Oct 1, 2026

10.25-5.093%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.4200	10.4200	10.2500	10.2500	-5.093%	2	5,720	0.000%
2026-09-30	10.8500	10.8500	10.8000	10.8000	+0.935%	2	5,720	-5.093%
2026-09-29	10.8000	10.8000	10.7000	10.7000	-7.759%	51	5,720	-4.206%
2026-09-25	11.6000	11.6000	11.6000	11.6000	-1.277%	1	5,720	-11.638%
2026-09-24	11.9000	11.9000	11.7500	11.7500	-7.115%	7	5,719	-12.766%
2026-09-23	12.2400	12.6500	12.0000	12.6500	-11.847%	8	5,718	-18.972%
2026-09-22	15.3000	15.3000	14.2500	14.3500	+2.500%	22	5,713	-28.571%
2026-09-21	13.5000	14.0000	13.5000	14.0000	+8.108%	5	5,713	-26.786%
2026-09-18	13.1000	13.1000	12.9500	12.9500	+14.298%	14	5,718	-20.849%
2026-09-17	11.3800	11.3800	11.3300	11.3300	+1.706%	4	5,728	-9.532%
2026-09-16	11.2000	11.2000	11.1400	11.1400	-5.992%	11	5,727	-7.989%
2026-09-15	11.8000	11.8900	11.8000	11.8500	+0.424%	75	5,726	-13.502%
2026-09-14	11.5000	11.9000	11.5000	11.8000	0.000%	7	5,721	-13.136%
2026-09-11	11.8000	11.8000	11.8000	11.8000	+1.724%	1	5,714	-13.136%
2026-09-10	11.4700	11.6500	11.2500	11.6000	-2.357%	9	5,714	-11.638%
2026-09-09	11.8800	11.8800	11.8800	11.8800	-8.263%	3	5,712	-13.721%
2026-09-08	13.0000	13.0000	12.8000	12.9500	-1.894%	1,016	5,712	-20.849%
2026-09-04	13.1000	13.2000	13.0500	13.2000	+5.516%	64	5,698	-22.348%
2026-09-03	11.9000	12.5100	11.9000	12.5100	-0.714%	554	5,698	-18.066%
2026-09-02	12.6000	12.6000	12.6000	12.6000	-3.817%	1	6,033	-18.651%
2026-09-01	13.2000	13.4200	12.9400	13.1000	-5.072%	551	6,033	-21.756%
2026-08-31	14.1500	14.1500	13.8000	13.8000	-10.737%	12	6,028	-25.725%
2026-08-28	15.0000	15.8000	15.0000	15.4600	+6.621%	46	6,029	-33.700%
2026-08-27	14.4000	14.6500	14.2800	14.5000	-8.690%	24	5,983	-29.310%
2026-08-26	16.1500	16.1500	15.8500	15.8800	+2.452%	2,026	5,973	-35.453%
2026-08-25	15.5000	15.5000	15.5000	15.5000	-1.587%	1	6,394	-33.871%
2026-08-24	13.8000	16.1800	13.8000	15.7500	-1.563%	1,458	6,394	-34.921%
2026-08-21	16.2800	17.1000	16.0000	16.0000	-13.514%	5	6,722	-35.938%
2026-08-20	15.6000	19.3000	15.6000	18.5000	-3.394%	42	6,718	-44.595%
2026-08-19	19.0500	19.1500	19.0500	19.1500	+0.789%	5	6,701	-46.475%
2026-08-18	18.6500	19.0000	18.6500	19.0000	+6.323%	4	6,706	-46.053%
2026-08-17	17.6000	17.8700	17.6000	17.8700	+0.112%	4	6,706	-42.641%
2026-08-14	17.8500	17.8500	17.8500	17.8500	+5.310%	1	6,706	-42.577%
2026-08-13	17.2000	17.4000	16.8200	16.9500	-7.478%	47	6,706	-39.528%
2026-08-12	18.4500	18.4500	18.0000	18.3200	-13.585%	51	6,706	-44.050%
2026-08-10	21.2000	21.2000	21.2000	21.2000	+4.382%	18	6,706	-51.651%
2026-08-07	19.5000	20.3100	19.5000	20.3100	-3.101%	2	6,724	-49.532%
2026-08-05	21.6500	21.6500	20.9600	20.9600	-0.758%	3	6,723	-51.097%
2026-08-04	21.1000	21.1200	21.1000	21.1200	+3.631%	11	6,725	-51.468%
2026-08-03	20.8800	20.8800	20.3800	20.3800	+14.174%	8	6,724	-49.706%
2026-07-31	17.3000	18.6500	17.3000	17.8500	+15.161%	21	6,730	-42.577%
2026-07-30	15.5000	15.5000	15.5000	15.5000	-2.208%	1	6,720	-33.871%
2026-07-28	15.8500	15.8500	15.8500	15.8500	+2.258%	1	6,721	-35.331%
2026-07-23	15.5000	15.5000	15.5000	15.5000	-8.012%	1	6,720	-33.871%
2026-07-22	16.1000	16.8500	16.1000	16.8500	-2.205%	2	6,719	-39.169%
2026-07-21	17.4000	17.4000	17.0000	17.2300	-5.692%	37	6,719	-40.511%
2026-07-20	17.3800	18.8500	17.3800	18.2700	+13.832%	1,008	6,721	-43.897%
2026-07-17	16.0500	16.0500	16.0500	16.0500	-5.588%	3	5,733	-36.137%
2026-07-16	17.3600	17.3600	17.0000	17.0000	-1.620%	4	5,733	-39.706%
2026-07-15	17.0000	17.7200	17.0000	17.2800	+19.172%	15	5,733	-40.683%
2026-07-14	15.0000	15.0000	14.5000	14.5000	-3.333%	9	5,734	-29.310%
2026-07-13	15.4500	15.5200	15.0000	15.0000	-3.288%	13	5,735	-31.667%
2026-07-10	15.5100	15.5100	15.5100	15.5100	+4.094%	3	5,731	-33.914%
2026-07-09	14.6000	15.0000	14.6000	14.9000	+6.429%	7	5,731	-31.208%
2026-07-08	12.2500	14.9000	12.2500	14.0000	+40.704%	64	5,731	-26.786%
2026-07-02	9.9500	9.9500	9.9500	9.9500	-7.528%	1	5,739	+3.015%
2026-07-01	10.8000	10.8000	10.7600	10.7600	+3.561%	3	5,739	-4.740%
2026-06-30	9.4500	10.3900	9.1500	10.3900	+12.935%	181	5,738	-1.347%
2026-06-29	9.8000	9.8000	9.2000	9.2000	-3.158%	34	5,738	+11.413%
2026-06-26	8.9600	9.5000	8.9000	9.5000	+2.481%	38	5,719	+7.895%
2026-06-25	10.3000	10.6000	9.1900	9.2700	-12.465%	48	5,702	+10.572%
2026-06-24	10.9000	10.9000	10.5900	10.5900	-8.232%	16	5,692	-3.211%
2026-06-23	11.1900	11.9000	11.1900	11.5400	-3.753%	9	5,684	-11.179%
2026-06-22	12.1500	12.2000	11.6500	11.9900	-2.202%	29	5,681	-14.512%
2026-06-18	11.9500	12.4000	11.9500	12.2600	-3.843%	4	5,689	-16.395%
2026-06-17	13.2000	13.2000	12.7500	12.7500	-8.929%	22	5,689	-19.608%
2026-06-16	13.3600	14.0000	13.0000	14.0000	-2.507%	65	5,670	-26.786%
2026-06-15	14.5000	14.7500	14.3500	14.3600	+0.070%	25	5,659	-28.621%
2026-06-12	14.3500	14.3500	14.3500	14.3500	+0.350%	1	5,635	-28.571%
2026-06-11	14.0000	14.3500	13.7900	14.3000	-16.764%	4	5,634	-28.322%
2026-06-09	17.6000	17.6000	16.5700	17.1800	-2.108%	13	5,630	-40.338%
2026-06-08	18.5000	18.5000	17.5500	17.5500	-0.735%	3	5,631	-41.595%
2026-06-05	18.1500	18.1500	17.6800	17.6800	-13.418%	5	5,630	-42.025%
2026-06-04	20.4200	20.4200	20.4200	20.4200	-0.390%	5	5,628	-49.804%
2026-06-03	20.2500	20.5000	20.2500	20.5000	-8.154%	3	5,628	-50.000%
2026-06-02	21.9800	23.6000	21.9800	22.3200	+14.933%	33	5,628	-54.077%
2026-06-01	19.4200	19.4200	19.4200	19.4200	+5.143%	5	5,617	-47.219%
2026-05-29	18.7200	18.7200	18.4700	18.4700	-5.282%	2	5,622	-44.505%
2026-05-28	19.1400	19.5000	19.0000	19.5000	-4.035%	5	5,623	-47.436%
2026-05-27	20.8000	20.8000	20.0000	20.3200	-5.047%	38	5,621	-49.557%
2026-05-26	20.5000	21.6000	20.5000	21.4000	0.000%	7	5,616	-52.103%
2026-05-22	20.7800	21.4000	19.7500	21.4000	+0.234%	6	5,623	-52.103%
2026-05-21	20.0000	21.3500	20.0000	21.3500	-7.174%	4	5,620	-51.991%
2026-05-20	22.7900	23.0000	22.7900	23.0000	-1.118%	3	5,620	-55.435%
2026-05-19	23.3000	23.3500	22.6900	23.2600	-1.021%	23	5,617	-55.933%
2026-05-18	23.5000	23.5000	23.5000	23.5000	+5.051%	1	5,617	-56.383%
2026-05-15	22.3600	22.3700	22.3600	22.3700	-17.757%	4	5,617	-54.180%
2026-05-14	27.2000	27.4400	27.2000	27.2000	-6.207%	460	5,613	-62.316%
2026-05-13	27.9000	29.0000	27.5900	29.0000	+20.833%	909	4,314	-64.655%
2026-05-12	23.2000	24.0000	23.2000	24.0000	-2.041%	2	4,314	-57.292%
2026-05-11	24.5500	24.5500	24.4900	24.5000	-5.222%	13	4,314	-58.163%
2026-05-08	25.4100	25.8500	25.1500	25.8500	+0.194%	11	4,303	-60.348%
2026-05-06	26.8500	26.8500	25.8000	25.8000	+15.851%	21	4,308	-60.271%
2026-05-05	25.4500	25.4500	21.9900	22.2700	+1.829%	89	4,291	-53.974%
2026-05-01	21.5000	21.8700	21.5000	21.8700	-0.137%	2	4,262	-53.132%
2026-04-30	20.3900	22.0100	20.0500	21.9000	-2.882%	12	4,262	-53.196%
2026-04-28	22.5500	22.5500	22.5500	22.5500	+2.733%	1	4,264	-54.545%
2026-04-27	21.8500	21.9500	21.8500	21.9500	-5.184%	5	4,264	-53.303%
2026-04-24	23.1500	23.1500	23.1500	23.1500	+8.941%	1	4,259	-55.724%
2026-04-23	22.6300	22.6300	21.2500	21.2500	-11.569%	39	4,259	-51.765%
2026-04-22	23.9500	24.1300	23.6600	24.0300	+2.912%	5	4,230	-57.345%
2026-04-21	24.8000	24.8000	23.3500	23.3500	-8.503%	2	4,227	-56.103%
2026-04-20	25.5200	25.5200	25.5200	25.5200	-4.168%	1	4,227	-59.835%
2026-04-17	26.1700	27.4700	26.1700	26.6300	+2.462%	3	4,227	-61.510%
2026-04-16	24.3300	26.2800	24.3300	25.9900	+13.991%	89	4,228	-60.562%
2026-04-15	22.5000	22.8000	22.4000	22.8000	+7.193%	602	4,224	-55.044%
2026-04-14	20.7500	22.4400	20.7500	21.2700	+7.424%	17	3,636	-51.810%
2026-04-13	19.8000	19.8000	19.8000	19.8000	+2.062%	1	3,641	-48.232%
2026-04-09	19.5000	19.5000	19.4000	19.4000	-1.222%	2	3,641	-47.165%
2026-04-08	19.3000	19.7500	19.1000	19.6400	+19.175%	21	3,641	-47.811%
2026-04-07	16.8000	16.8000	16.4800	16.4800	-6.893%	14	3,649	-37.803%
2026-04-02	17.7000	17.7000	17.7000	17.7000	-4.065%	3	3,633	-42.090%
2026-04-01	18.4500	18.4500	18.4500	18.4500	-3.454%	400	3,633	-44.444%
2026-03-31	18.2600	19.1100	18.2600	19.1100	+1.379%	315	3,233	-46.363%
2026-03-30	18.8500	18.8500	18.8500	18.8500	+0.802%	1	2,933	-45.623%
2026-03-27	19.9000	19.9000	18.7000	18.7000	-1.579%	3	2,933	-45.187%
2026-03-26	19.0000	19.0000	19.0000	19.0000	-10.798%	5	2,933	-46.053%
2026-03-25	20.3000	21.3000	20.3000	21.3000	+12.105%	403	2,932	-51.878%
2026-03-24	19.2000	19.2000	19.0000	19.0000	-3.553%	11	2,534	-46.053%
2026-03-23	20.3000	20.3000	19.2000	19.7000	+5.517%	1,010	2,523	-47.970%
2026-03-20	18.9100	19.7000	18.6700	18.6700	-4.501%	4	1,522	-45.099%
2026-03-19	19.8000	19.8800	19.0800	19.5500	-21.010%	161	1,519	-47.570%
2026-03-18	24.7500	24.7500	24.7500	24.7500	+1.227%	2	1,389	-58.586%
2026-03-17	24.9000	24.9000	24.4500	24.4500	-0.204%	307	1,389	-58.078%
2026-03-16	25.0800	25.1000	24.5000	24.5000	+4.255%	1,054	1,082	-58.163%
2026-03-12	23.5000	23.5000	23.5000	23.5000	-3.491%	10	28	-56.383%
2026-03-11	24.3500	24.3500	24.3500	24.3500	-3.564%	1	18	-57.906%
2026-03-10	25.2300	25.2500	25.2300	25.2500	+16.682%	3	19	-59.406%
2026-03-09	21.6400	21.6400	21.6400	21.6400	-4.248%	5	16	-52.634%
2026-03-06	22.1800	22.6000	21.0000	22.6000	-1.654%	12	16	-54.646%
2026-03-04	23.8200	23.8200	22.9800	22.9800	-9.421%	2	13	-55.396%
2026-03-03	24.2000	25.3700	24.2000	25.3700	0.000%	11	11	-59.598%