Dark

BABA20270115C185
BABA Jan 15 2027 185.00 Call (BABA270115C00185000)
option OPRA

EOD

Jul 30, 2026

1.75-22.222%(-0.50)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.7100	1.7500	1.7000	1.7500	-22.222%	102	1,981	0.000%
2026-07-29	2.2500	2.2500	2.2500	2.2500	+14.213%	1	1,981	-22.222%
2026-07-28	1.9700	1.9700	1.9700	1.9700	+10.674%	6	1,982	-11.168%
2026-07-24	1.8000	1.9500	1.7800	1.7800	-11.881%	5	1,977	-1.685%
2026-07-23	2.0200	2.0200	2.0200	2.0200	-32.667%	2	1,979	-13.366%
2026-07-20	2.2400	3.0700	2.2400	3.0000	+40.187%	24	1,979	-41.667%
2026-07-17	2.1400	2.1400	2.1400	2.1400	-15.748%	100	1,988	-18.224%
2026-07-15	2.5300	2.8100	2.5300	2.5400	+19.811%	115	1,978	-31.102%
2026-07-14	2.1200	2.1200	2.1200	2.1200	+1.923%	5	1,983	-17.453%
2026-07-13	2.0800	2.0800	2.0800	2.0800	-12.236%	1	1,978	-15.865%
2026-07-10	2.3000	2.3700	1.9700	2.3700	+13.942%	28	1,977	-26.160%
2026-07-09	2.0400	2.2000	2.0400	2.0800	+4.000%	54	1,979	-15.865%
2026-07-08	1.7000	2.0000	1.5200	2.0000	+90.476%	147	1,927	-12.500%
2026-07-07	1.1400	1.1600	1.0100	1.0500	-3.670%	234	1,907	+66.667%
2026-07-06	1.0800	1.0900	1.0300	1.0900	-1.802%	95	1,790	+60.550%
2026-07-02	1.1600	1.1600	1.1000	1.1100	-8.264%	51	1,756	+57.658%
2026-07-01	1.3500	1.3500	1.2100	1.2100	+17.476%	28	1,756	+44.628%
2026-06-30	1.0500	1.0500	1.0300	1.0300	+8.421%	68	1,759	+69.903%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-10.377%	200	1,745	+84.211%
2026-06-26	1.0200	1.1000	1.0100	1.0600	+3.922%	31	1,755	+65.094%
2026-06-25	1.0500	1.0500	1.0000	1.0200	-18.400%	32	1,757	+71.569%
2026-06-24	1.2800	1.2800	1.2500	1.2500	-18.301%	3	1,768	+40.000%
2026-06-23	1.5300	1.5300	1.5300	1.5300	+2.000%	3	1,768	+14.379%
2026-06-22	1.7500	1.7500	1.5000	1.5000	-16.667%	20	1,768	+16.667%
2026-06-18	1.9500	1.9500	1.6900	1.8000	-7.692%	81	1,799	-2.778%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-11.364%	1	1,799	-10.256%
2026-06-16	2.1400	2.2000	2.0800	2.2000	-11.647%	48	1,799	-20.455%
2026-06-12	2.5600	2.5600	2.4900	2.4900	-4.962%	5	1,793	-29.719%
2026-06-11	2.4100	2.6200	2.3900	2.6200	-9.655%	116	1,898	-33.206%
2026-06-10	3.0200	3.0200	2.9000	2.9000	-19.444%	2	1,890	-39.655%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-12.195%	1	1,889	-51.389%
2026-06-05	4.2000	4.2000	4.1000	4.1000	-21.154%	6	1,890	-57.317%
2026-06-03	5.4200	5.4200	5.2000	5.2000	-14.050%	22	1,896	-66.346%
2026-06-02	6.4800	7.0600	6.0500	6.0500	+34.444%	72	1,875	-71.074%
2026-06-01	4.2500	4.5000	4.2500	4.5000	+5.882%	6	1,885	-61.111%
2026-05-29	4.1500	4.2500	4.1000	4.2500	-7.609%	6	1,883	-58.824%
2026-05-28	4.3000	4.6000	4.2100	4.6000	-12.713%	19	1,879	-61.957%
2026-05-27	4.8500	5.2700	4.8500	5.2700	-4.182%	4	1,881	-66.793%
2026-05-22	5.0500	5.5000	5.0500	5.5000	+3.189%	1,004	944	-68.182%
2026-05-21	5.4200	5.4200	5.3300	5.3300	-19.850%	3	941	-67.167%
2026-05-20	6.4000	6.6500	6.3000	6.6500	-6.338%	12	941	-73.684%
2026-05-19	7.0500	7.3000	7.0500	7.1000	+10.078%	34	922	-75.352%
2026-05-18	6.8000	6.8000	6.4000	6.4500	+6.612%	16	922	-72.868%
2026-05-15	8.4500	8.4500	6.0500	6.0500	-37.949%	41	922	-71.074%
2026-05-14	8.5000	10.0000	8.5000	9.7500	-6.250%	28	931	-82.051%
2026-05-13	6.5500	11.0000	6.5500	10.4000	+30.000%	104	911	-83.173%
2026-05-12	8.0000	8.0000	8.0000	8.0000	+4.575%	1	911	-78.125%
2026-05-11	7.8000	7.8000	7.6500	7.6500	-15.842%	2	911	-77.124%
2026-05-08	8.6000	9.0900	8.6000	9.0900	-3.298%	3	910	-80.748%
2026-05-07	9.6000	9.7000	9.0500	9.4000	+8.046%	33	911	-81.383%
2026-05-06	8.7000	8.7000	8.7000	8.7000	+26.087%	1	893	-79.885%
2026-05-05	7.0700	7.0700	6.9000	6.9000	-1.004%	8	893	-74.638%
2026-05-04	6.9700	6.9700	6.9700	6.9700	+13.333%	2	893	-74.892%
2026-05-01	6.2800	6.2800	6.1500	6.1500	-2.070%	3	892	-71.545%
2026-04-30	6.2800	6.2800	6.2800	6.2800	-15.135%	1	892	-72.134%
2026-04-22	7.5000	7.6000	7.4000	7.4000	+2.778%	33	893	-76.351%
2026-04-21	7.4000	7.4500	7.2000	7.2000	-17.051%	18	931	-75.694%
2026-04-20	8.4500	8.6800	8.4500	8.6800	-7.166%	11	931	-79.839%
2026-04-17	9.4500	9.6100	9.3000	9.3500	+7.471%	66	936	-81.283%
2026-04-16	8.1000	9.1000	8.0500	8.7000	+26.087%	68	997	-79.885%
2026-04-15	6.6500	6.9500	6.6000	6.9000	+5.991%	51	1,005	-74.638%
2026-04-14	5.8700	6.5100	5.8700	6.5100	+17.297%	4	1,053	-73.118%
2026-04-09	5.5300	5.5500	5.5300	5.5500	+19.355%	2	1,053	-68.468%
2026-04-02	4.6500	4.6500	4.6500	4.6500	-8.824%	23	1,075	-62.366%
2026-03-31	5.0000	5.1000	5.0000	5.1000	-4.315%	10	1,075	-65.686%
2026-03-27	5.3300	5.3300	5.3300	5.3300	-18.000%	2	1,075	-67.167%
2026-03-25	6.2000	6.5000	6.2000	6.5000	+24.046%	71	1,077	-73.077%
2026-03-24	5.2400	5.2400	5.2400	5.2400	-7.257%	1	1,010	-66.603%
2026-03-23	5.1000	5.6500	5.1000	5.6500	0.000%	2	1,011	-69.027%
2026-03-20	5.6500	5.6500	5.6500	5.6500	-4.237%	4	1,011	-69.027%
2026-03-19	5.0000	5.9000	5.0000	5.9000	-27.607%	43	1,011	-70.339%
2026-03-18	8.8000	8.8000	8.1500	8.1500	-7.386%	8	1,003	-78.528%
2026-03-17	8.8000	8.8000	8.8000	8.8000	-2.762%	1	998	-80.114%
2026-03-13	8.1000	9.0500	8.1000	9.0500	-4.737%	3	999	-80.663%
2026-03-10	9.0000	9.5000	9.0000	9.5000	+27.517%	3	996	-81.579%
2026-03-09	7.5800	7.7400	7.4500	7.4500	-4.609%	4	996	-76.510%
2026-03-06	7.2500	7.8300	7.2500	7.8100	-4.756%	45	996	-77.593%
2026-03-04	8.6600	8.6600	7.8000	8.2000	-8.380%	53	997	-78.659%
2026-03-03	9.0000	9.1000	8.8500	8.9500	-17.130%	25	976	-80.447%
2026-03-02	10.2500	10.9000	10.2500	10.8000	-13.600%	71	987	-83.796%
2026-02-27	12.5000	12.5000	12.5000	12.5000	0.000%	1	992	-86.000%
2026-02-26	13.2200	13.2200	12.5000	12.5000	-16.388%	101	992	-86.000%
2026-02-25	15.1200	15.1200	14.9500	14.9500	-2.606%	4	973	-88.294%
2026-02-23	15.7500	15.7500	15.2000	15.3500	-4.954%	32	973	-88.599%
2026-02-20	16.3500	16.3500	15.7500	16.1500	+0.311%	66	966	-89.164%
2026-02-19	16.1000	16.1000	16.1000	16.1000	-6.667%	1	961	-89.130%
2026-02-17	16.4000	17.2500	16.4000	17.2500	+8.559%	125	961	-89.855%
2026-02-13	15.4500	15.8900	15.4500	15.8900	-15.027%	2	933	-88.987%
2026-02-12	18.3000	18.7000	18.3000	18.7000	-12.207%	3	933	-90.642%
2026-02-11	20.6500	21.3000	20.6500	21.3000	+5.865%	17	932	-91.784%
2026-02-06	20.1200	20.1200	20.1200	20.1200	+8.992%	1	915	-91.302%
2026-02-05	18.5000	18.9000	17.8600	18.4600	-1.389%	42	914	-90.520%
2026-02-04	18.6000	19.0200	18.1000	18.7200	-10.431%	36	910	-90.652%
2026-02-03	21.3000	21.5700	19.5200	20.9000	-13.062%	109	930	-91.627%
2026-02-02	23.9100	24.0400	23.9100	24.0400	-6.277%	4	885	-92.720%
2026-01-30	25.6500	25.6500	25.6500	25.6500	-0.658%	5	883	-93.177%
2026-01-29	28.4000	30.7000	25.8200	25.8200	-8.602%	14	883	-93.222%
2026-01-28	28.2000	28.2500	27.8000	28.2500	+2.318%	7	877	-93.805%
2026-01-27	27.6100	27.6100	27.6100	27.6100	+7.307%	2	874	-93.662%
2026-01-26	25.1500	25.7300	25.1200	25.7300	-3.198%	3	873	-93.199%
2026-01-23	26.2100	26.9500	26.0200	26.5800	-9.745%	9	874	-93.416%
2026-01-22	27.9000	31.3000	27.9000	29.4500	+20.895%	121	868	-94.058%
2026-01-21	22.7500	24.3600	22.7500	24.3600	+18.252%	24	856	-92.816%
2026-01-20	21.3000	21.3000	20.6000	20.6000	-20.463%	13	852	-91.505%
2026-01-15	24.0000	25.9000	24.0000	25.9000	-1.596%	11	846	-93.243%
2026-01-14	25.2500	26.3200	25.2500	26.3200	+10.821%	2	856	-93.351%
2026-01-13	23.2100	24.3800	23.2100	23.7500	+2.371%	31	856	-92.632%
2026-01-12	21.9100	23.2000	21.6000	23.2000	+51.932%	13	857	-92.457%
2026-01-09	15.0000	15.3600	15.0000	15.2700	-10.702%	78	850	-88.540%
2026-01-08	15.6600	17.1500	15.6600	17.1000	+8.917%	3	821	-89.766%
2026-01-06	15.9500	15.9500	15.7000	15.7000	+1.290%	3	820	-88.854%
2026-01-02	15.5000	15.5000	15.5000	15.5000	+16.805%	8	817	-88.710%
2025-12-31	12.9000	13.2700	12.9000	13.2700	-2.926%	58	829	-86.812%
2025-12-30	13.6500	13.7500	13.6500	13.6700	-12.372%	29	829	-87.198%
2025-12-26	15.6000	15.6000	15.6000	15.6000	+4.628%	2	816	-88.782%
2025-12-22	15.0000	15.0000	14.9100	14.9100	+3.902%	15	803	-88.263%
2025-12-16	14.4000	14.4000	14.2900	14.3500	-28.429%	70	803	-87.805%
2025-12-10	20.0500	20.0500	20.0500	20.0500	+8.145%	1	778	-91.272%
2025-12-09	18.5400	18.5400	18.5400	18.5400	-3.438%	1	778	-90.561%
2025-12-08	19.2000	19.2000	19.2000	19.2000	-4.762%	5	778	-90.885%
2025-12-03	20.1600	20.1600	20.1600	20.1600	-5.352%	2	773	-91.319%
2025-12-02	21.3000	21.3000	21.3000	21.3000	-9.439%	1	772	-91.784%
2025-12-01	23.6000	23.6000	23.5200	23.5200	+3.158%	2	772	-92.560%
2025-11-24	22.8000	22.8000	22.8000	22.8000	+14.977%	6	771	-92.325%
2025-11-21	19.6000	19.8300	19.6000	19.8300	-10.190%	30	771	-91.175%
2025-11-19	21.8500	22.0800	21.8500	22.0800	-1.648%	59	751	-92.074%
2025-11-18	22.4500	22.4500	22.4500	22.4500	+3.456%	10	696	-92.205%
2025-11-17	21.7000	21.7000	21.7000	21.7000	+10.827%	1	686	-91.935%
2025-11-14	19.5600	19.5800	19.1400	19.5800	-12.978%	18	686	-91.062%
2025-11-13	22.7900	22.7900	22.5000	22.5000	-8.051%	84	694	-92.222%
2025-11-11	25.0200	25.0200	24.4700	24.4700	-1.331%	12	601	-92.848%
2025-11-10	26.7000	26.7000	24.8000	24.8000	+3.809%	10	601	-92.944%
2025-11-07	23.9400	23.9400	23.8900	23.8900	-9.849%	6	592	-92.675%
2025-11-06	28.0000	28.0000	26.5000	26.5000	+2.953%	6	592	-93.396%
2025-11-05	24.9200	25.7400	24.9200	25.7400	+0.547%	11	592	-93.201%
2025-11-04	25.9300	25.9300	25.6000	25.6000	-5.185%	6	584	-93.164%
2025-11-03	27.8000	27.8000	27.0000	27.0000	-8.784%	2	583	-93.519%
2025-10-31	29.0000	29.6000	28.7000	29.6000	-7.731%	4	583	-94.088%
2025-10-30	32.0800	32.0800	32.0800	32.0800	-5.647%	1	580	-94.545%
2025-10-29	37.3500	37.3500	34.0000	34.0000	+1.190%	10	581	-94.853%
2025-10-27	33.0000	34.0000	33.0000	33.6000	+5.000%	5	577	-94.792%
2025-10-24	32.0000	32.0000	32.0000	32.0000	+7.926%	4	577	-94.531%
2025-10-23	28.6800	29.6500	28.6800	29.6500	+6.655%	3	577	-94.098%
2025-10-21	27.8000	27.8000	27.8000	27.8000	-10.323%	1	577	-93.705%
2025-10-20	29.4000	31.0000	29.4000	31.0000	+11.712%	6	577	-94.355%
2025-10-17	26.7500	27.7500	26.7500	27.7500	+1.277%	5	577	-93.694%
2025-10-15	27.4800	27.5400	27.4000	27.4000	+2.239%	3	575	-93.613%
2025-10-14	26.8000	26.8000	26.8000	26.8000	-5.634%	4	575	-93.470%
2025-10-13	28.4800	28.4800	28.4000	28.4000	+21.212%	51	575	-93.838%
2025-10-10	29.1000	30.0700	23.3400	23.4300	-23.656%	24	597	-92.531%
2025-10-09	32.0000	32.0000	30.5000	30.6900	-12.063%	20	594	-94.298%
2025-10-07	37.8500	37.8500	34.9000	34.9000	-14.649%	19	601	-94.986%
2025-10-06	38.6600	40.8900	38.6600	40.8900	+2.251%	4	601	-95.720%
2025-10-03	40.6500	40.6500	39.9900	39.9900	-3.755%	2	598	-95.624%
2025-10-02	40.7500	41.5500	40.7500	41.5500	+14.779%	52	597	-95.788%
2025-10-01	35.2000	36.2000	35.2000	36.2000	+3.874%	24	576	-95.166%
2025-09-30	35.4800	35.7000	34.8400	34.8500	+2.140%	55	570	-94.978%
2025-09-29	34.2100	34.6700	33.6600	34.1200	+13.355%	36	538	-94.871%
2025-09-26	30.1000	30.1000	30.1000	30.1000	-0.100%	1	547	-94.186%
2025-09-25	30.1200	30.1300	30.1200	30.1300	-9.492%	30	547	-94.192%
2025-09-24	33.2400	33.2900	33.2400	33.2900	+30.806%	3	547	-94.743%
2025-09-23	26.3300	26.3300	25.4500	25.4500	+1.800%	2	548	-93.124%
2025-09-19	25.0000	25.0000	25.0000	25.0000	-0.754%	2	547	-93.000%
2025-09-18	24.9000	25.1900	24.9000	25.1900	-6.287%	15	547	-93.053%
2025-09-17	27.0000	27.0500	26.2300	26.8800	+27.939%	33	537	-93.490%
2025-09-12	19.7500	21.0100	19.7500	21.0100	-3.046%	25	518	-91.671%
2025-09-11	21.8500	21.8800	21.6700	21.6700	+40.259%	3	523	-91.924%
2025-09-10	15.5000	15.5000	15.4500	15.4500	-8.309%	22	522	-88.673%
2025-09-09	17.2000	18.0400	16.7500	16.8500	+15.017%	116	523	-89.614%
2025-09-08	14.4100	14.7000	14.4000	14.6500	+20.675%	456	500	-88.055%
2025-09-05	12.0200	12.1400	12.0200	12.1400	+11.889%	2	52	-85.585%
2025-09-04	10.8500	10.8500	10.8500	10.8500	-17.176%	10	51	-83.871%
2025-09-02	13.1000	13.1000	13.1000	13.1000	+21.072%	1	47	-86.641%
2025-08-29	10.1500	10.8200	10.0000	10.8200	+34.243%	6	42	-83.826%
2025-08-27	8.0100	8.0600	8.0100	8.0600	+7.467%	2	42	-78.288%
2025-08-21	7.3100	7.5000	7.3100	7.5000	-9.091%	26	42	-76.667%
2025-08-18	8.8000	8.8000	8.2500	8.2500	-9.341%	53	66	-78.788%
2025-07-28	9.3500	9.3500	9.1000	9.1000	+4.718%	11	15	-80.769%
2025-07-25	8.6900	8.6900	8.6900	8.6900	-2.578%	1	4	-79.862%
2025-07-22	8.7900	8.9200	8.7900	8.9200	+6.190%	2	4	-80.381%
2025-07-17	8.4000	8.4000	8.4000	8.4000	+18.812%	2	4	-79.167%
2025-07-16	7.0700	7.0700	7.0700	7.0700	+48.842%	2	5	-75.248%
2025-07-09	4.8500	4.8500	4.7500	4.7500	-37.500%	3	5	-63.158%
2025-06-24	7.6000	7.6000	7.6000	7.6000	-19.406%	6	2	-76.974%
2025-06-09	9.2000	9.4300	9.2000	9.4300	+1.616%	2	152	-81.442%
2025-06-05	8.9700	9.2800	8.9700	9.2800	+10.214%	2	152	-81.142%
2025-05-29	8.4200	8.4200	8.4200	8.4200	-44.238%	1	152	-79.216%
2025-05-14	15.0500	15.1000	15.0500	15.1000	+5.226%	56	151	-88.411%
2025-05-12	14.3500	14.3500	14.3500	14.3500	+88.320%	77	186	-87.805%
2025-04-22	8.0100	8.0100	7.6200	7.6200	+43.774%	20	109	-77.034%
2025-04-09	5.3000	5.3000	5.3000	5.3000	-50.000%	20	107	-66.981%
2025-04-07	10.6000	10.6000	10.6000	10.6000	-0.188%	8	107	-83.491%
2025-04-04	10.6200	10.6200	10.6200	10.6200	-28.146%	2	115	-83.522%
2025-04-03	14.7800	14.7800	14.7800	14.7800	-10.152%	1	115	-88.160%
2025-03-31	16.4500	16.4500	16.4500	16.4500	-14.987%	1	115	-89.362%
2025-03-27	19.3500	19.3500	19.3500	19.3500	+7.500%	5	116	-90.956%
2025-03-26	18.0000	18.0000	18.0000	18.0000	-5.759%	6	121	-90.278%
2025-03-21	19.4200	19.4200	19.1000	19.1000	-27.979%	6	115	-90.838%
2025-03-17	26.2100	26.5400	26.2100	26.5200	+18.870%	28	116	-93.401%
2025-03-14	22.4700	22.4700	22.3100	22.3100	+5.835%	16	102	-92.156%
2025-03-10	21.0800	21.0800	21.0800	21.0800	-11.799%	1	94	-91.698%
2025-03-07	23.9000	23.9000	23.9000	23.9000	+0.252%	2	94	-92.678%
2025-03-06	23.8500	23.8500	23.8400	23.8400	+15.728%	15	79	-92.659%
2025-02-20	20.6000	20.6000	20.6000	20.6000	+25.686%	1	79	-91.505%
2025-02-18	16.3800	16.3900	16.3800	16.3900	+18.768%	2	78	-89.323%
2025-02-13	13.8000	13.8000	13.8000	13.8000	+38.693%	1	76	-87.319%
2025-02-10	9.2000	9.9500	9.2000	9.9500	+247.902%	6	75	-82.412%
2025-01-15	2.8600	2.8600	2.8600	2.8600	-13.333%	1	70	-38.811%
2024-11-25	3.3000	3.3000	3.3000	3.3000	+4.762%	3	70	-46.970%
2024-11-22	3.1500	3.1500	3.1500	3.1500	-45.876%	6	70	-44.444%
2024-11-04	5.8200	5.8200	5.8200	5.8200	-3.000%	20	70	-69.931%
2024-10-29	6.0000	6.0000	6.0000	6.0000	0.000%	50	50	-70.833%