Dark

BABA20281215C280
BABA Dec 15 2028 280.00 Call (BABA281215C00280000)
option OPRA

EOD

Oct 1, 2026

4.82-3.600%(-0.18)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2000	5.2000	4.8200	4.8200	-3.600%	34	2,244	0.000%
2026-09-30	5.2000	5.2000	5.0000	5.0000	-3.846%	103	2,250	-3.600%
2026-09-29	5.2000	5.2000	5.1000	5.2000	-2.804%	15	2,251	-7.308%
2026-09-28	5.6000	5.6000	5.3500	5.3500	-4.464%	6	2,261	-9.907%
2026-09-25	5.6000	5.6000	5.5700	5.6000	-4.110%	49	2,260	-13.929%
2026-09-24	6.2000	6.2000	5.8400	5.8400	+0.690%	3	2,259	-17.466%
2026-09-23	6.2000	6.2000	5.8000	5.8000	-17.730%	110	2,259	-16.897%
2026-09-22	7.9500	7.9500	7.0500	7.0500	+1.439%	6	2,199	-31.631%
2026-09-21	6.7000	7.0000	6.7000	6.9500	+7.585%	17	2,204	-30.647%
2026-09-18	6.1000	6.4600	6.0000	6.4600	+20.298%	5	2,208	-25.387%
2026-09-17	5.2800	5.4500	5.2800	5.3700	+2.481%	177	2,207	-10.242%
2026-09-16	5.5000	5.5300	5.2000	5.2400	-8.070%	24	2,221	-8.015%
2026-09-15	5.8500	5.8500	5.6500	5.7000	0.000%	18	2,214	-15.439%
2026-09-14	5.6500	5.8000	5.6500	5.7000	-4.202%	46	2,229	-15.439%
2026-09-11	5.8000	6.0900	5.1000	5.9500	+8.577%	29	2,194	-18.992%
2026-09-10	5.6000	5.6500	5.4800	5.4800	-7.119%	26	2,205	-12.044%
2026-09-09	6.0000	6.0000	5.9000	5.9000	-8.527%	2	2,218	-18.305%
2026-09-08	6.5500	6.5500	6.4000	6.4500	-0.769%	7	2,217	-25.271%
2026-09-04	6.5000	6.5000	6.5000	6.5000	+4.502%	2	2,210	-25.846%
2026-09-03	6.0000	6.2200	5.9000	6.2200	-0.480%	10	2,210	-22.508%
2026-09-02	6.2500	6.3500	6.1000	6.2500	-5.303%	16	2,207	-22.880%
2026-09-01	6.6000	6.6000	6.4000	6.6000	-0.752%	6	2,213	-26.970%
2026-08-31	7.2000	7.2000	6.6500	6.6500	-16.875%	32	2,210	-27.519%
2026-08-28	8.0000	8.0000	8.0000	8.0000	+7.383%	10	2,195	-39.750%
2026-08-27	7.4000	7.6000	7.2500	7.4500	-8.589%	19	2,195	-35.302%
2026-08-26	8.3500	8.7700	8.1500	8.1500	+2.516%	31	2,181	-40.859%
2026-08-25	7.9500	7.9500	7.9500	7.9500	-0.625%	1	2,156	-39.371%
2026-08-24	7.6600	8.1600	7.5000	8.0000	0.000%	22	2,156	-39.750%
2026-08-21	8.9000	8.9000	8.0000	8.0000	-21.337%	17	2,146	-39.750%
2026-08-20	8.9000	10.2300	8.9000	10.1700	+0.993%	14	2,139	-52.606%
2026-08-18	9.3000	10.1000	9.3000	10.0700	+4.896%	12	2,144	-52.135%
2026-08-17	9.5600	9.6000	9.5600	9.6000	+2.345%	2	2,143	-49.792%
2026-08-14	9.3800	9.3800	9.3800	9.3800	+7.200%	1	2,143	-48.614%
2026-08-13	9.0000	9.0000	8.7500	8.7500	-7.895%	6	2,144	-44.914%
2026-08-12	9.5000	9.5000	9.5000	9.5000	-7.767%	1	2,139	-49.263%
2026-08-11	10.7500	10.7500	10.3000	10.3000	-11.207%	2	2,139	-53.204%
2026-08-10	11.6000	11.6000	11.6000	11.6000	+7.407%	1	2,137	-58.448%
2026-08-07	10.8000	10.8000	10.8000	10.8000	0.000%	4	2,136	-55.370%
2026-08-06	10.4000	10.8000	10.4000	10.8000	-1.818%	2	2,136	-55.370%
2026-08-05	11.0000	11.0000	11.0000	11.0000	-4.098%	2	2,137	-56.182%
2026-08-04	11.7900	11.7900	10.2000	11.4700	-0.261%	14	2,137	-57.977%
2026-08-03	11.0000	11.5000	11.0000	11.5000	+18.557%	7	2,143	-58.087%
2026-07-31	9.7500	9.7500	9.6000	9.7000	+17.576%	13	2,145	-50.309%
2026-07-30	8.1500	8.2500	8.1500	8.2500	-2.367%	13	2,133	-41.576%
2026-07-29	8.3500	8.4500	8.3500	8.4500	+0.595%	3	2,138	-42.959%
2026-07-28	8.4000	8.4000	8.4000	8.4000	-0.356%	1	2,136	-42.619%
2026-07-27	8.4300	8.4300	8.4300	8.4300	+6.038%	1	2,135	-42.823%
2026-07-24	8.0000	8.3000	7.9000	7.9500	-4.790%	32	2,135	-39.371%
2026-07-23	8.9500	8.9500	8.3500	8.3500	-7.222%	19	2,124	-42.275%
2026-07-22	9.0000	9.0000	9.0000	9.0000	-2.174%	5	2,121	-46.444%
2026-07-21	9.2000	9.2000	9.2000	9.2000	-8.640%	5	2,116	-47.609%
2026-07-20	9.3500	10.4000	9.3500	10.0700	+17.093%	281	2,116	-52.135%
2026-07-17	8.5000	8.6500	8.0500	8.6000	-6.011%	16	2,095	-43.953%
2026-07-16	9.7500	9.8000	9.1000	9.1500	+1.667%	17	2,090	-47.322%
2026-07-15	9.3000	10.0600	9.0000	9.0000	+13.065%	221	2,084	-46.444%
2026-07-14	7.9600	7.9600	7.9600	7.9600	-0.500%	1	2,173	-39.447%
2026-07-13	8.2100	8.2500	8.0000	8.0000	+0.629%	152	2,173	-39.750%
2026-07-10	8.3300	8.3500	7.9500	7.9500	+0.760%	43	2,163	-39.371%
2026-07-09	8.0500	8.1200	7.2500	7.8900	+2.468%	28	2,161	-38.910%
2026-07-08	7.1000	7.8500	7.1000	7.7000	+42.593%	200	2,179	-37.403%
2026-07-07	5.5100	5.5200	5.4000	5.4000	+0.935%	7	2,089	-10.741%
2026-07-06	5.3000	5.3500	5.3000	5.3500	+4.902%	6	2,084	-9.907%
2026-07-02	5.1000	5.1000	5.1000	5.1000	-7.273%	2	2,076	-5.490%
2026-07-01	5.8000	5.8400	5.5000	5.5000	+3.774%	14	2,076	-12.364%
2026-06-30	5.1000	5.3500	5.0800	5.3000	+6.000%	11	2,072	-9.057%
2026-06-29	5.0000	5.0000	4.8500	5.0000	+0.200%	42	2,065	-3.600%
2026-06-26	5.0700	5.2500	4.9900	4.9900	-3.107%	26	2,029	-3.407%
2026-06-25	5.2500	5.4000	4.9600	5.1500	-6.364%	124	2,008	-6.408%
2026-06-24	5.9500	6.2400	5.5000	5.5000	-8.333%	39	1,990	-12.364%
2026-06-23	6.1300	6.4500	6.0000	6.0000	-8.397%	96	1,999	-19.667%
2026-06-22	6.5000	6.6500	6.4000	6.5500	+0.769%	95	2,010	-26.412%
2026-06-18	6.9400	6.9400	6.5000	6.5000	-0.307%	24	1,964	-25.846%
2026-06-17	7.1000	7.1000	6.5200	6.5200	-9.444%	15	1,964	-26.074%
2026-06-16	7.6300	7.7500	7.0000	7.2000	-8.861%	237	1,955	-33.056%
2026-06-15	7.9000	8.0000	7.8100	7.9000	+2.999%	169	1,742	-38.987%
2026-06-12	7.8000	7.9500	7.6700	7.6700	+2.267%	12	1,601	-37.158%
2026-06-11	7.7900	7.8000	7.5000	7.5000	-12.791%	10	1,605	-35.733%
2026-06-10	7.7000	9.2000	7.7000	8.6000	-8.511%	16	1,601	-43.953%
2026-06-09	8.9500	9.7000	8.9500	9.4000	-5.051%	751	1,596	-48.723%
2026-06-08	9.9200	9.9200	9.9000	9.9000	-1.786%	7	1,684	-51.313%
2026-06-05	10.5000	10.5500	9.8400	10.0800	-11.811%	10	1,684	-52.183%
2026-06-04	11.3500	11.4300	11.2500	11.4300	+1.963%	17	1,680	-57.830%
2026-06-03	11.3900	11.7000	11.2100	11.2100	-17.147%	3	1,670	-57.003%
2026-06-02	12.0000	13.5300	12.0000	13.5300	+25.046%	27	1,672	-64.375%
2026-06-01	9.8500	11.0600	9.8500	10.8200	+5.561%	9	1,673	-55.453%
2026-05-29	9.5500	10.7300	9.5500	10.2500	-5.877%	10	1,672	-52.976%
2026-05-28	10.3700	10.8900	10.2500	10.8900	-2.419%	15	1,667	-55.739%
2026-05-27	10.5500	11.4000	10.5500	11.1600	-5.504%	56	1,662	-56.810%
2026-05-26	12.2500	12.2500	11.8100	11.8100	-2.558%	2	1,612	-59.187%
2026-05-22	12.5000	12.5000	12.1200	12.1200	+1.000%	8	1,610	-60.231%
2026-05-21	10.9300	12.3700	10.9300	12.0000	-6.323%	55	1,618	-59.833%
2026-05-20	12.8100	12.8100	12.8100	12.8100	-3.321%	1	1,618	-62.373%
2026-05-19	13.6500	13.6500	13.2500	13.2500	+6.769%	2	1,618	-63.623%
2026-05-18	12.4100	12.4100	12.4100	12.4100	-0.321%	2	1,618	-61.160%
2026-05-15	11.5000	13.3100	11.5000	12.4500	-17.166%	73	1,618	-61.285%
2026-05-14	15.2400	15.5200	15.0000	15.0300	-11.012%	251	1,621	-67.931%
2026-05-13	11.4000	16.8900	11.4000	16.8900	+27.955%	669	1,087	-71.462%
2026-05-12	12.8400	13.2000	12.8400	13.2000	-6.383%	207	1,087	-63.485%
2026-05-11	14.2000	14.2500	14.1000	14.1000	-2.759%	26	1,087	-65.816%
2026-05-08	14.5000	14.5000	14.5000	14.5000	-4.290%	5	1,070	-66.759%
2026-05-07	15.1500	15.1500	15.1500	15.1500	+2.365%	3	1,070	-68.185%
2026-05-06	14.5000	15.0000	14.4900	14.8000	+13.410%	27	1,070	-67.432%
2026-05-04	13.0500	13.0500	13.0500	13.0500	+7.673%	1	1,062	-63.065%
2026-05-01	11.9800	12.2500	11.8100	12.1200	+6.784%	8	1,057	-60.231%
2026-04-30	10.7000	12.0000	10.7000	11.3500	-5.417%	752	1,057	-57.533%
2026-04-29	12.0000	12.0000	12.0000	12.0000	-4.000%	1	329	-59.833%
2026-04-27	12.5400	12.5400	12.3400	12.5000	0.000%	36	329	-61.440%
2026-04-24	12.6000	13.4800	12.5000	12.5000	+4.167%	9	310	-61.440%
2026-04-23	12.5200	12.6500	12.0000	12.0000	-8.046%	13	310	-59.833%
2026-04-21	12.8000	13.0500	12.8000	13.0500	-11.224%	2	304	-63.065%
2026-04-16	13.8000	14.7300	13.8000	14.7000	+12.817%	4	303	-67.211%
2026-04-15	13.0300	13.0300	13.0300	13.0300	+12.328%	1	302	-63.008%
2026-04-14	11.8000	11.8000	11.6000	11.6000	+6.618%	2	302	-58.448%
2026-04-13	10.7500	11.5500	10.7500	10.8800	-5.391%	4	302	-55.699%
2026-04-10	11.2400	12.2000	11.2400	11.5000	+9.108%	5	299	-58.087%
2026-04-08	10.6500	10.6500	10.5400	10.5400	+15.824%	3	296	-54.269%
2026-04-07	9.1000	9.1000	9.1000	9.1000	-4.211%	3	293	-47.033%
2026-04-02	9.5000	9.5000	9.5000	9.5000	-5.000%	3	293	-49.263%
2026-04-01	10.0000	10.0000	10.0000	10.0000	0.000%	1	293	-51.800%
2026-03-30	10.0000	10.0000	10.0000	10.0000	+3.093%	1	292	-51.800%
2026-03-27	10.0300	10.0700	9.5500	9.7000	-7.619%	9	292	-50.309%
2026-03-26	11.0000	11.0000	10.5000	10.5000	-9.871%	4	285	-54.095%
2026-03-25	11.5500	11.6500	11.5500	11.6500	+5.430%	2	286	-58.627%
2026-03-23	11.2800	11.2800	11.0500	11.0500	+9.406%	2	285	-56.380%
2026-03-20	10.7400	10.7500	9.8600	10.1000	-5.871%	166	284	-52.277%
2026-03-19	9.8200	12.7000	9.8200	10.7300	-21.161%	18	251	-55.079%
2026-03-18	13.5000	13.7900	13.4600	13.6100	-0.657%	8	239	-64.585%
2026-03-16	14.0000	14.0000	13.7000	13.7000	+3.163%	3	237	-64.818%
2026-03-13	13.2800	13.2800	13.2800	13.2800	-0.822%	50	236	-63.705%
2026-03-12	13.3900	13.3900	13.3900	13.3900	-1.905%	1	186	-64.003%
2026-03-11	12.6000	13.6500	12.6000	13.6500	-3.805%	2	186	-64.689%
2026-03-10	14.1900	14.1900	14.1900	14.1900	+10.600%	1	185	-66.032%
2026-03-09	11.2000	12.8300	11.2000	12.8300	+3.384%	8	184	-62.432%
2026-03-06	11.7500	13.0000	11.7500	12.4100	-4.538%	22	179	-61.160%
2026-03-05	12.5000	13.0000	12.1000	13.0000	-1.141%	9	168	-62.923%
2026-03-04	13.4700	13.4700	13.1500	13.1500	-6.071%	109	160	-63.346%
2026-03-03	14.0000	14.3000	13.5500	14.0000	0.000%	59	56	-65.571%