Dark

BABA20281215C230
BABA Dec 15 2028 230.00 Call (BABA281215C00230000)
option OPRA

EOD

Oct 1, 2026

7.60-2.564%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.7000	7.7000	7.6000	7.6000	-2.564%	2	3,569	0.000%
2026-09-30	7.8000	7.8000	7.8000	7.8000	-2.010%	1	3,569	-2.564%
2026-09-29	8.0000	8.0000	7.9600	7.9600	-6.463%	2	3,569	-4.523%
2026-09-28	8.5100	8.5100	8.5100	8.5100	-0.468%	1	3,569	-10.693%
2026-09-25	8.5500	8.5500	8.5500	8.5500	-6.659%	23	3,569	-11.111%
2026-09-23	9.1500	9.1600	9.1500	9.1600	-14.791%	100	3,569	-17.031%
2026-09-22	11.4500	11.4500	10.7500	10.7500	+5.599%	17	3,559	-29.302%
2026-09-21	10.1800	10.1800	10.1800	10.1800	+3.878%	1	3,565	-25.344%
2026-09-18	9.8000	9.8000	9.8000	9.8000	+16.390%	11	3,565	-22.449%
2026-09-17	8.5000	8.5000	8.3300	8.4200	+3.951%	42	3,565	-9.739%
2026-09-16	8.4000	8.4500	8.1000	8.1000	-9.396%	19	3,571	-6.173%
2026-09-14	8.6000	9.0500	8.6000	8.9400	+1.938%	8	3,582	-14.989%
2026-09-11	8.9100	9.1300	8.1500	8.7700	+2.573%	17	3,582	-13.341%
2026-09-10	8.6000	8.6500	8.5100	8.5500	-4.469%	16	3,580	-11.111%
2026-09-09	9.0000	9.0000	8.9500	8.9500	-8.673%	2	3,596	-15.084%
2026-09-08	9.8000	9.8000	9.8000	9.8000	+4.478%	1	3,596	-22.449%
2026-09-03	9.3800	9.3800	9.3800	9.3800	+0.321%	1	3,596	-18.977%
2026-09-02	9.3500	9.3500	9.3500	9.3500	-4.103%	10	3,596	-18.717%
2026-09-01	10.1000	10.1000	9.7500	9.7500	-6.250%	17	3,606	-22.051%
2026-08-31	10.8500	10.8500	10.4000	10.4000	-11.489%	4	3,592	-26.923%
2026-08-28	11.8700	11.8700	11.7500	11.7500	+7.601%	6	3,591	-35.319%
2026-08-27	11.1000	11.1000	10.9200	10.9200	-9.752%	17	3,592	-30.403%
2026-08-26	12.4000	12.4000	12.1000	12.1000	+10.502%	29	3,592	-37.190%
2026-08-24	10.9500	10.9500	10.9500	10.9500	-12.048%	2	3,592	-30.594%
2026-08-21	12.6000	13.0000	12.2500	12.4500	-6.038%	8	3,592	-38.956%
2026-08-20	13.2500	13.2500	13.2500	13.2500	-10.473%	3	3,589	-42.642%
2026-08-19	14.8000	14.8000	14.8000	14.8000	+1.370%	1	3,592	-48.649%
2026-08-18	14.3000	14.6500	14.3000	14.6000	+7.353%	41	3,592	-47.945%
2026-08-14	13.6000	13.6000	13.6000	13.6000	+4.375%	1	3,618	-44.118%
2026-08-13	13.2100	13.4500	13.0300	13.0300	-7.915%	15	3,618	-41.673%
2026-08-12	14.3000	14.3000	14.1000	14.1500	-6.908%	20	3,616	-46.290%
2026-08-11	15.7500	15.7500	15.2000	15.2000	-10.850%	3	3,616	-50.000%
2026-08-10	17.0000	17.0500	17.0000	17.0500	+6.032%	2	3,617	-55.425%
2026-08-05	16.0800	16.0800	16.0800	16.0800	-1.046%	1	3,617	-52.736%
2026-08-04	16.0500	16.2500	16.0500	16.2500	+2.201%	7	3,617	-53.231%
2026-08-03	15.6500	16.7500	15.6500	15.9000	+15.636%	7	3,616	-52.201%
2026-07-31	13.7500	13.7500	13.7500	13.7500	+13.169%	2	3,614	-44.727%
2026-07-30	11.5000	12.1500	11.5000	12.1500	-0.816%	6	3,612	-37.449%
2026-07-29	12.3000	12.3000	12.2500	12.2500	-0.810%	2	3,610	-37.959%
2026-07-27	11.9500	12.3500	11.9500	12.3500	+2.917%	11	3,610	-38.462%
2026-07-24	11.8500	12.0000	11.7500	12.0000	-2.439%	6	3,610	-36.667%
2026-07-23	12.6000	12.6000	12.1500	12.3000	-5.385%	3	3,610	-38.211%
2026-07-22	12.8000	13.0000	12.8000	13.0000	-11.864%	23	3,609	-41.538%
2026-07-20	13.9500	14.9500	13.9500	14.7500	+10.075%	262	3,609	-48.475%
2026-07-16	13.4000	13.4000	13.4000	13.4000	-0.372%	7	3,510	-43.284%
2026-07-15	13.7500	14.3500	13.2000	13.4500	+16.249%	29	3,510	-43.494%
2026-07-13	12.0000	12.3000	11.5200	11.5700	-7.440%	4,002	3,489	-34.313%
2026-07-10	12.1200	12.5000	12.1200	12.5000	+8.225%	9	5,964	-39.200%
2026-07-09	11.6200	11.6200	11.5500	11.5500	+3.960%	8	5,963	-34.199%
2026-07-08	11.1100	11.1100	11.1100	11.1100	+32.262%	5	5,963	-31.593%
2026-07-07	8.4000	8.4000	8.4000	8.4000	+7.417%	1	5,968	-9.524%
2026-07-06	7.8200	7.8200	7.8200	7.8200	+2.222%	1	5,967	-2.813%
2026-07-02	7.6500	7.6500	7.6500	7.6500	-12.870%	1	5,968	-0.654%
2026-07-01	8.7700	8.8100	8.4300	8.7800	+11.280%	1,518	5,968	-13.440%
2026-06-30	7.8900	7.8900	7.8900	7.8900	+12.714%	1	4,559	-3.676%
2026-06-29	7.4300	7.4300	7.0000	7.0000	-3.448%	2	4,558	+8.571%
2026-06-26	6.5100	7.8000	6.5100	7.2500	-0.685%	2,219	4,560	+4.828%
2026-06-25	7.3000	7.3000	7.3000	7.3000	-11.515%	1	2,629	+4.110%
2026-06-24	8.2500	8.2500	8.2500	8.2500	-5.606%	3	2,628	-7.879%
2026-06-23	9.0800	9.0800	8.7400	8.7400	-12.425%	10	2,628	-13.043%
2026-06-18	9.4200	9.9800	9.4100	9.9800	-0.200%	16	2,608	-23.848%
2026-06-17	10.0000	10.0000	10.0000	10.0000	-3.939%	8	2,608	-24.000%
2026-06-16	10.4100	10.4100	10.4100	10.4100	-8.684%	1	2,609	-26.993%
2026-06-15	11.4500	11.4500	11.4000	11.4000	+1.968%	2	2,610	-33.333%
2026-06-12	11.1800	11.1800	11.1800	11.1800	-2.951%	1	2,608	-32.021%
2026-06-11	10.3500	11.5200	10.3500	11.5200	-6.341%	1,023	2,608	-34.028%
2026-06-10	11.9500	12.7700	11.9500	12.3000	-6.250%	3	1,820	-38.211%
2026-06-09	14.3900	14.3900	13.1200	13.1200	-7.606%	13	1,820	-42.073%
2026-06-08	14.2000	14.2000	14.2000	14.2000	0.000%	15	1,829	-46.479%
2026-06-05	14.2000	14.2000	14.2000	14.2000	-12.830%	1	1,814	-46.479%
2026-06-03	16.6000	16.6000	16.2900	16.2900	-6.808%	5	1,814	-53.346%
2026-06-02	17.4800	17.4800	17.4800	17.4800	+13.728%	1	1,812	-56.522%
2026-06-01	15.3700	15.3700	15.3700	15.3700	+0.326%	5	1,812	-50.553%
2026-05-28	15.0000	15.9500	15.0000	15.3200	-3.708%	8	1,817	-50.392%
2026-05-21	15.9100	15.9100	15.9100	15.9100	-13.344%	2	1,816	-52.231%
2026-05-19	18.5000	18.5000	18.2800	18.3600	-14.684%	3	1,816	-58.606%
2026-05-14	21.1400	21.5200	21.1400	21.5200	-5.407%	230	1,816	-64.684%
2026-05-13	18.4000	22.7500	18.4000	22.7500	+20.754%	601	1,587	-66.593%
2026-05-12	18.5800	18.8400	18.5800	18.8400	-6.871%	201	1,587	-59.660%
2026-05-08	21.4600	21.4600	20.2300	20.2300	-4.350%	8	1,587	-62.432%
2026-05-07	21.0000	21.1500	21.0000	21.1500	+16.529%	30	1,595	-64.066%
2026-05-05	17.9500	18.1500	17.9500	18.1500	+5.585%	5	1,566	-58.127%
2026-04-30	17.1900	17.1900	17.1900	17.1900	+2.321%	2	1,566	-55.788%
2026-04-28	16.9000	16.9000	16.8000	16.8000	-8.696%	2,501	1,565	-54.762%
2026-04-24	18.7000	18.7000	18.4000	18.4000	+3.197%	3	3,449	-58.696%
2026-04-23	17.8300	17.8300	17.8300	17.8300	-5.910%	30	3,448	-57.375%
2026-04-22	18.9500	18.9500	18.9500	18.9500	+2.377%	1	3,418	-59.894%
2026-04-21	19.0500	19.0500	18.5100	18.5100	-12.976%	3	3,421	-58.941%
2026-04-17	20.9700	21.2700	20.9700	21.2700	+2.014%	2	3,421	-64.269%
2026-04-16	19.9000	20.8500	19.9000	20.8500	+20.173%	2	3,423	-63.549%
2026-04-15	17.3500	17.3500	17.3500	17.3500	+2.845%	1	3,422	-56.196%
2026-04-14	16.4100	17.1800	16.4100	16.8700	+4.718%	19	3,422	-54.950%
2026-04-10	16.4400	16.8300	16.1100	16.1100	+5.778%	6	3,437	-52.824%
2026-04-08	15.7500	15.7500	15.2300	15.2300	+18.245%	2	3,437	-50.098%
2026-04-07	13.0500	13.0500	12.8800	12.8800	-10.556%	2	3,438	-40.994%
2026-04-01	14.4000	14.4000	14.4000	14.4000	+0.139%	2	3,437	-47.222%
2026-03-27	14.3800	14.3800	14.3800	14.3800	-6.805%	1	3,437	-47.149%
2026-03-23	15.3000	15.4300	15.2500	15.4300	+6.121%	11	3,438	-50.745%
2026-03-20	15.3400	15.3500	14.5300	14.5400	-5.584%	151	3,427	-47.730%
2026-03-19	15.0000	15.4000	14.8500	15.4000	-16.076%	155	3,417	-50.649%
2026-03-18	18.5600	19.2700	18.3500	18.3500	-8.250%	4	3,275	-58.583%
2026-03-16	20.0000	20.0000	20.0000	20.0000	+5.430%	1	3,276	-62.000%
2026-03-13	18.9700	18.9700	18.9700	18.9700	+3.266%	2	3,275	-59.937%
2026-03-12	18.7700	18.7700	18.3700	18.3700	-8.012%	2	3,273	-58.628%
2026-03-10	19.9700	19.9700	19.9700	19.9700	+14.114%	1	3,273	-61.943%
2026-03-09	16.8600	17.5000	16.8600	17.5000	-1.297%	2	3,272	-56.571%
2026-03-06	17.7300	17.7300	17.7300	17.7300	-3.379%	1	3,271	-57.135%
2026-03-05	17.1200	18.3500	16.3900	18.3500	0.000%	3,271	3,270	-58.583%