Dark

BABA20270115C195
BABA Jan 15 2027 195.00 Call (BABA270115C00195000)
option OPRA

EOD

Jul 28, 2026

1.62+8.000%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.6200	1.6200	1.6200	1.6200	+8.000%	1	995	0.000%
2026-07-23	1.7300	1.7300	1.5000	1.5000	-19.355%	2	994	+8.000%
2026-07-22	1.8600	1.8600	1.8600	1.8600	0.000%	2	995	-12.903%
2026-07-21	1.8600	1.8600	1.8600	1.8600	-25.000%	2	997	-12.903%
2026-07-20	2.4800	2.4800	2.4800	2.4800	+41.714%	1	997	-34.677%
2026-07-17	1.7500	1.7500	1.7500	1.7500	-12.500%	1	996	-7.429%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-12.281%	3	997	-19.000%
2026-07-15	2.2700	2.2800	2.2700	2.2800	+29.545%	29	1,000	-28.947%
2026-07-13	1.7600	1.7600	1.7600	1.7600	+6.024%	2	1,014	-7.955%
2026-07-10	1.8400	1.8400	1.6600	1.6600	-7.263%	2	1,016	-2.410%
2026-07-09	1.7900	1.7900	1.7900	1.7900	+7.186%	1	1,016	-9.497%
2026-07-08	1.6000	1.6700	1.6000	1.6700	+96.471%	86	1,015	-2.994%
2026-07-07	0.8500	0.8500	0.8400	0.8500	-10.526%	13	995	+90.588%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+5.556%	1	997	+70.526%
2026-07-02	0.8500	0.9000	0.8500	0.9000	-4.255%	10	994	+80.000%
2026-06-30	0.9400	0.9400	0.9400	0.9400	+10.588%	1	994	+72.340%
2026-06-26	0.8800	0.9300	0.8500	0.8500	0.000%	12	994	+90.588%
2026-06-25	0.9700	0.9700	0.8400	0.8500	-17.476%	5	992	+90.588%
2026-06-24	1.0600	1.0700	1.0300	1.0300	-12.712%	12	995	+57.282%
2026-06-23	1.1700	1.1800	1.1700	1.1800	-15.714%	20	1,007	+37.288%
2026-06-18	1.3300	1.4100	1.3300	1.4000	-6.667%	14	1,019	+15.714%
2026-06-17	1.6400	1.6400	1.5000	1.5000	-28.230%	62	1,019	+8.000%
2026-06-15	2.0900	2.0900	2.0900	2.0900	+1.951%	1	958	-22.488%
2026-06-12	2.0700	2.0700	2.0500	2.0500	-5.093%	3	959	-20.976%
2026-06-11	2.0500	2.1600	1.9100	2.1600	-15.625%	52	961	-25.000%
2026-06-10	2.5600	2.5600	2.5600	2.5600	-36.318%	1	994	-36.719%
2026-06-04	4.0200	4.0200	4.0200	4.0200	-30.690%	1	995	-59.701%
2026-06-02	5.8000	5.8000	5.8000	5.8000	+60.665%	2	994	-72.069%
2026-06-01	3.6300	3.6600	3.5700	3.6100	-3.733%	80	996	-55.125%
2026-05-28	3.6700	3.7500	3.6700	3.7500	-8.313%	7	997	-56.800%
2026-05-27	4.2500	4.2500	4.0900	4.0900	-7.045%	111	996	-60.391%
2026-05-26	4.7000	4.7000	4.4000	4.4000	-2.004%	4	1,084	-63.182%
2026-05-22	4.5000	4.6500	4.4900	4.4900	-0.222%	6	1,180	-63.920%
2026-05-21	4.4000	4.7900	4.4000	4.5000	-22.414%	103	1,170	-64.000%
2026-05-19	5.8000	5.8000	5.8000	5.8000	+9.641%	2	1,170	-72.069%
2026-05-18	5.7800	5.7800	5.2500	5.2900	-0.189%	11	1,166	-69.376%
2026-05-15	5.6500	5.6500	5.1400	5.3000	-36.145%	15	1,166	-69.434%
2026-05-14	8.4000	8.4000	8.0000	8.3000	-5.682%	164	1,156	-80.482%
2026-05-13	8.2700	8.9500	8.2700	8.8000	+44.262%	29	1,123	-81.591%
2026-05-12	6.3500	6.3500	6.1000	6.1000	-5.280%	4	1,123	-73.443%
2026-05-11	6.8000	6.8000	6.4400	6.4400	-14.702%	3	1,123	-74.845%
2026-05-08	7.4600	7.5500	7.4600	7.5500	-1.948%	8	1,122	-78.543%
2026-05-07	8.0100	8.1500	7.5200	7.7000	+4.054%	15	1,114	-78.961%
2026-05-06	6.9500	7.4000	6.9500	7.4000	+29.825%	28	1,106	-78.108%
2026-05-04	5.7000	5.7000	5.7000	5.7000	+20.253%	10	1,081	-71.579%
2026-04-29	4.9300	4.9300	4.6500	4.7400	-10.566%	12	1,091	-65.823%
2026-04-23	5.3000	5.3000	5.3000	5.3000	-10.473%	5	1,092	-69.434%
2026-04-21	6.2000	6.2000	5.9200	5.9200	-17.778%	10	1,082	-72.635%
2026-04-20	7.2000	7.2000	7.2000	7.2000	-5.882%	1	1,082	-77.500%
2026-04-17	7.9500	7.9500	7.6500	7.6500	+6.250%	20	1,081	-78.824%
2026-04-16	6.6500	7.2500	6.6500	7.2000	+27.434%	38	1,095	-77.500%
2026-04-15	5.3500	5.6500	5.3500	5.6500	+12.326%	55	1,116	-71.327%
2026-04-14	5.0000	5.2600	5.0000	5.0300	+20.048%	32	1,122	-67.793%
2026-04-08	5.0100	5.0100	4.1000	4.1900	+19.714%	3	1,153	-61.337%
2026-04-07	3.6500	3.6500	3.5000	3.5000	-13.580%	101	1,153	-53.714%
2026-04-06	4.0500	4.0500	4.0500	4.0500	-6.897%	2	1,053	-60.000%
2026-03-27	4.3500	4.3500	4.3500	4.3500	-3.333%	10	1,054	-62.759%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-15.094%	35	1,044	-64.000%
2026-03-25	5.3000	5.3000	5.3000	5.3000	+24.122%	3	1,044	-69.434%
2026-03-23	4.2700	4.2700	4.2700	4.2700	+0.235%	1	1,044	-62.061%
2026-03-20	4.8400	4.8400	4.2600	4.2600	-11.435%	5	1,045	-61.972%
2026-03-19	4.0500	4.8300	4.0500	4.8100	-29.056%	27	1,044	-66.320%
2026-03-18	7.2500	7.2500	6.7800	6.7800	-7.123%	5	1,058	-76.106%
2026-03-12	7.5200	7.5200	7.3000	7.3000	-3.311%	6	1,056	-77.808%
2026-03-10	7.5000	7.5500	7.5000	7.5500	+27.966%	4	1,056	-78.543%
2026-03-09	6.1000	6.1000	5.9000	5.9000	-9.231%	4	1,058	-72.542%
2026-03-06	6.5000	6.5000	6.5000	6.5000	+6.036%	1	1,058	-75.077%
2026-03-05	5.7800	6.4000	5.7800	6.1300	-12.429%	28	1,057	-73.573%
2026-03-04	7.2200	7.2200	7.0000	7.0000	-3.846%	4	1,055	-76.857%
2026-03-03	7.2800	7.2800	7.2800	7.2800	-20.870%	5	1,052	-77.747%
2026-03-02	8.5200	9.2000	8.5200	9.2000	-6.122%	25	1,052	-82.391%
2026-02-27	9.8000	9.8000	9.8000	9.8000	-8.411%	26	1,049	-83.469%
2026-02-26	10.6500	11.2000	10.6500	10.7000	-16.406%	65	1,024	-84.860%
2026-02-25	12.8000	12.8000	12.8000	12.8000	-2.290%	42	987	-87.344%
2026-02-23	14.0000	14.0000	12.8000	13.1000	-10.212%	341	987	-87.634%
2026-02-17	14.6900	14.6900	14.5900	14.5900	-1.419%	11	1,072	-88.897%
2026-02-13	15.0500	15.0500	14.8000	14.8000	-6.977%	4	1,075	-89.054%
2026-02-12	15.9100	15.9100	15.9100	15.9100	-15.147%	4	1,075	-89.818%
2026-02-11	17.6000	18.9500	17.6000	18.7500	+3.591%	15	1,075	-91.360%
2026-02-09	18.1000	18.1000	18.1000	18.1000	+7.227%	1	1,074	-91.050%
2026-02-06	16.7500	16.8800	16.6000	16.8800	+8.553%	4	1,073	-90.403%
2026-02-05	16.8100	16.8100	15.5500	15.5500	-9.750%	74	1,073	-89.582%
2026-02-03	18.5000	18.5000	17.2300	17.2300	-16.196%	7	1,072	-90.598%
2026-02-02	20.6000	20.6000	20.5600	20.5600	-3.745%	2	1,073	-92.121%
2026-01-30	22.2400	22.2400	21.3600	21.3600	-13.171%	6	1,072	-92.416%
2026-01-29	24.5800	24.6000	24.5600	24.6000	+6.540%	5	1,074	-93.415%
2026-01-27	23.0000	23.0900	23.0000	23.0900	+0.174%	4	1,070	-92.984%
2026-01-26	23.0500	23.0500	23.0500	23.0500	-0.389%	3	1,068	-92.972%
2026-01-23	22.9500	23.1400	22.9500	23.1400	-12.149%	8	1,065	-92.999%
2026-01-22	25.1000	26.8200	25.1000	26.3400	+26.635%	4	1,062	-93.850%
2026-01-21	20.6100	20.8000	20.1600	20.8000	+16.527%	5	1,064	-92.212%
2026-01-20	18.8400	18.8500	17.8500	17.8500	-8.742%	9	1,062	-90.924%
2026-01-16	18.6300	19.5600	18.6300	19.5600	-14.585%	86	974	-91.718%
2026-01-15	21.8000	23.0700	21.8000	22.9000	+2.691%	6	974	-92.926%
2026-01-14	22.5000	22.9100	22.3000	22.3000	+6.495%	51	969	-92.735%
2026-01-13	20.4400	21.7500	19.5000	20.9400	+4.700%	6	924	-92.264%
2026-01-12	15.4000	20.0000	15.4000	20.0000	+54.440%	83	923	-91.900%
2026-01-09	12.6000	12.9500	12.6000	12.9500	-11.301%	3	936	-87.490%
2026-01-08	14.7400	14.7400	14.6000	14.6000	+18.699%	5	935	-88.904%
2026-01-07	12.3000	12.3000	12.3000	12.3000	-9.559%	1	933	-86.829%
2026-01-06	14.2500	14.2500	13.4800	13.6000	-11.111%	97	933	-88.088%
2026-01-05	13.3800	15.3000	13.3800	15.3000	+15.909%	38	927	-89.412%
2026-01-02	13.2000	13.2000	13.2000	13.2000	+20.548%	1	907	-87.727%
2025-12-31	10.9500	10.9500	10.9500	10.9500	-19.780%	2	906	-85.205%
2025-12-26	13.6500	13.6500	13.6500	13.6500	+7.905%	2	906	-88.132%
2025-12-23	12.6500	12.6500	12.6500	12.6500	-4.167%	4	906	-87.194%
2025-12-19	13.1000	13.2000	13.1000	13.2000	+11.864%	2	910	-87.727%
2025-12-17	11.8000	11.8000	11.8000	11.8000	-3.279%	2	909	-86.271%
2025-12-16	12.3500	12.3500	12.2000	12.2000	-7.295%	10	907	-86.721%
2025-12-15	13.1600	13.1600	13.1600	13.1600	-17.233%	1	907	-87.690%
2025-12-11	15.7200	16.0000	15.7200	15.9000	-16.535%	221	906	-89.811%
2025-12-02	19.0500	19.0500	19.0500	19.0500	+8.239%	20	742	-91.496%
2025-11-28	17.6000	17.6000	17.6000	17.6000	-1.786%	1	742	-90.795%
2025-11-25	17.9200	17.9200	17.9200	17.9200	-11.067%	1	743	-90.960%
2025-11-24	19.6500	20.1500	19.6000	20.1500	+5.941%	3	743	-91.960%
2025-11-19	19.0300	19.0300	19.0200	19.0200	+13.552%	55	743	-91.483%
2025-11-14	17.8800	17.8900	16.6000	16.7500	-15.829%	10	743	-90.328%
2025-11-13	19.9000	19.9000	19.9000	19.9000	-12.335%	1	741	-91.859%
2025-11-10	22.6000	22.7000	22.6000	22.7000	+7.075%	2	741	-92.863%
2025-11-07	21.2000	21.2000	21.2000	21.2000	-11.593%	2	741	-92.358%
2025-11-04	23.9800	23.9800	23.9800	23.9800	-24.353%	1	739	-93.244%
2025-10-29	31.8000	31.8000	30.7000	31.7000	+23.202%	7	740	-94.890%
2025-10-23	25.7300	25.7300	25.7300	25.7300	+6.498%	3	744	-93.704%
2025-10-21	25.0100	25.0100	24.1600	24.1600	-13.405%	5	747	-93.295%
2025-10-20	27.9000	27.9000	27.9000	27.9000	+10.277%	4	748	-94.194%
2025-10-10	25.3000	25.3000	25.3000	25.3000	-6.642%	1	748	-93.597%
2025-10-09	28.5000	28.5000	27.0500	27.1000	-13.914%	3	748	-94.022%
2025-10-08	31.0500	31.4800	29.1000	31.4800	-0.694%	9	747	-94.854%
2025-10-07	33.2500	33.2500	31.7000	31.7000	-8.934%	10	750	-94.890%
2025-10-06	34.8100	34.8100	34.8100	34.8100	-3.306%	1	750	-95.346%
2025-10-03	36.5700	36.5700	36.0000	36.0000	-2.703%	13	749	-95.500%
2025-10-02	37.2700	38.3300	36.7500	37.0000	+17.647%	80	747	-95.622%
2025-10-01	31.3700	31.4500	31.3700	31.4500	+1.945%	4	728	-94.849%
2025-09-30	30.8500	30.8500	30.8500	30.8500	+1.983%	3	728	-94.749%
2025-09-29	30.9000	30.9000	30.2500	30.2500	+14.151%	51	725	-94.645%
2025-09-26	26.5000	26.5000	26.5000	26.5000	-5.995%	1	692	-93.887%
2025-09-25	28.1900	28.1900	28.1900	28.1900	-4.602%	1	692	-94.253%
2025-09-24	29.6000	31.0000	29.5500	29.5500	+25.212%	23	692	-94.518%
2025-09-23	23.6000	23.6000	23.6000	23.6000	+5.498%	1	691	-93.136%
2025-09-22	22.3700	22.3700	22.3700	22.3700	+1.130%	1	691	-92.758%
2025-09-18	22.3500	22.3500	22.1200	22.1200	+15.208%	2	692	-92.676%
2025-09-15	19.9100	19.9100	19.2000	19.2000	+5.669%	7	691	-91.563%
2025-09-12	17.5500	18.1700	17.4500	18.1700	-5.068%	5	688	-91.084%
2025-09-11	15.9500	19.1400	15.9500	19.1400	+30.381%	718	691	-91.536%
2025-09-09	15.0000	15.0000	14.6800	14.6800	+40.748%	2	238	-88.965%
2025-09-05	10.3200	10.4300	10.3200	10.4300	+10.957%	2	238	-84.468%
2025-09-04	10.0000	10.0000	9.4000	9.4000	-20.339%	2	238	-82.766%
2025-09-02	11.6500	11.8000	11.5200	11.8000	+12.381%	5	236	-86.271%
2025-08-29	9.1000	10.5000	9.1000	10.5000	+55.096%	16	234	-84.571%
2025-08-27	6.7700	6.8200	6.7700	6.7700	-0.878%	3	234	-76.071%
2025-08-20	6.8300	6.8300	6.8300	6.8300	+1.940%	2	232	-76.281%
2025-08-08	6.7000	6.7000	6.7000	6.7000	+8.590%	200	230	-75.821%
2025-08-06	6.1700	6.1700	6.1700	6.1700	-8.593%	5	46	-73.744%
2025-07-30	6.7500	6.7500	6.7500	6.7500	-4.526%	18	51	-76.000%
2025-07-29	7.4500	7.4700	7.0700	7.0700	-9.936%	3	53	-77.086%
2025-07-28	8.0500	8.0500	7.8000	7.8500	+5.087%	15	53	-79.363%
2025-07-25	7.4500	7.4700	7.4500	7.4700	-0.400%	26	53	-78.313%
2025-07-21	7.6500	7.6500	7.5000	7.5000	-1.961%	2	58	-78.400%
2025-07-18	7.6500	7.6500	7.6500	7.6500	+8.511%	1	56	-78.824%
2025-07-17	6.8100	7.0500	6.8100	7.0500	+2.471%	2	55	-77.021%
2025-07-15	6.0000	6.8800	6.0000	6.8800	+54.607%	70	53	-76.453%
2025-07-11	4.4500	4.4500	4.4500	4.4500	+8.537%	1	14	-63.596%
2025-07-09	4.1000	4.1000	4.1000	4.1000	-8.889%	1	14	-60.488%
2025-07-07	4.5000	4.5000	4.5000	4.5000	-8.163%	1	13	-64.000%
2025-07-03	4.9000	4.9000	4.9000	4.9000	-25.191%	1	11	-66.939%
2025-06-24	6.5500	6.5500	6.5500	6.5500	+7.377%	2	11	-75.267%
2025-06-18	6.1000	6.1000	6.1000	6.1000	-10.688%	1	10	-73.443%
2025-06-16	6.8300	6.8300	6.8300	6.8300	-11.299%	10	10	-76.281%
2025-06-10	7.7000	7.7000	7.7000	7.7000	-4.938%	25	134	-78.961%
2025-06-09	7.9900	8.1400	7.9900	8.1000	+10.204%	4	134	-80.000%
2025-06-06	7.3500	7.3500	7.3500	7.3500	-8.125%	4	134	-77.959%
2025-06-05	7.8200	8.0000	7.8200	8.0000	+6.667%	2	134	-79.750%
2025-05-28	7.5000	7.5000	7.5000	7.5000	-18.033%	2	134	-78.400%
2025-05-21	9.1500	9.1500	9.1500	9.1500	-4.687%	20	134	-82.295%
2025-05-20	9.6000	9.6000	9.6000	9.6000	+7.263%	1	114	-83.125%
2025-05-19	8.9500	8.9500	8.9500	8.9500	-6.771%	30	114	-81.899%
2025-05-16	10.2400	10.2400	9.6000	9.6000	-1.031%	86	110	-83.125%
2025-05-15	9.5100	9.7000	9.5100	9.7000	-24.041%	2	69	-83.299%
2025-05-12	12.7400	12.7700	12.7400	12.7700	+24.829%	27	68	-87.314%
2025-05-05	10.2300	10.2300	10.2300	10.2300	+26.296%	1	61	-84.164%
2025-04-25	8.1000	8.1000	8.1000	8.1000	+35.678%	2	62	-80.000%
2025-04-21	5.9900	5.9900	5.9700	5.9700	+2.051%	2	61	-72.864%
2025-04-17	5.8500	5.8500	5.8500	5.8500	-22.517%	1	63	-72.308%
2025-04-14	7.5500	7.5500	7.5500	7.5500	+39.299%	2	63	-78.543%
2025-04-09	5.4200	5.4200	5.4200	5.4200	-23.121%	1	61	-70.111%
2025-04-07	7.0500	7.0500	7.0500	7.0500	-32.536%	1	61	-77.021%
2025-04-04	10.4500	10.4500	10.4500	10.4500	-21.723%	10	61	-84.498%
2025-04-03	13.3500	13.3500	13.3400	13.3500	-10.403%	20	61	-87.865%
2025-03-31	14.9000	14.9000	14.9000	14.9000	-16.056%	1	62	-89.128%
2025-03-27	17.7000	17.7500	17.7000	17.7500	+3.198%	11	62	-90.873%
2025-03-21	17.1000	17.2000	17.1000	17.2000	-18.868%	52	63	-90.581%
2025-03-19	21.3200	21.3200	21.2000	21.2000	+3.163%	2	63	-92.358%
2025-03-11	19.2900	20.5500	19.2900	20.5500	-6.036%	2	63	-92.117%
2025-03-06	21.8700	21.8700	21.8700	21.8700	+4.192%	1	64	-92.593%
2025-03-05	19.1600	20.9900	19.1600	20.9900	+38.274%	2	64	-92.282%
2025-03-04	15.5800	15.5800	15.1800	15.1800	-4.947%	2	64	-89.328%
2025-03-03	15.9700	15.9700	15.9700	15.9700	-21.523%	1	63	-89.856%
2025-02-26	20.3500	20.3500	20.3500	20.3500	+14.326%	3	64	-92.039%
2025-02-25	17.8000	17.8000	17.8000	17.8000	+10.080%	15	61	-90.899%
2025-02-24	17.0000	17.0000	16.1700	16.1700	-26.667%	2	61	-89.981%
2025-02-21	20.4400	22.5400	20.4400	22.0500	+18.868%	14	60	-92.653%
2025-02-20	20.0500	20.0500	18.5500	18.5500	+31.560%	8	58	-91.267%
2025-02-19	14.1000	14.1000	14.1000	14.1000	-2.893%	2	57	-88.511%
2025-02-14	14.5200	14.5200	14.5200	14.5200	+23.260%	2	57	-88.843%
2025-02-12	11.2000	11.7800	11.2000	11.7800	+14.927%	6	57	-86.248%
2025-02-11	9.8600	10.2500	9.8600	10.2500	+28.931%	26	53	-84.195%
2025-02-10	7.9500	7.9500	7.9500	7.9500	+32.500%	1	27	-79.623%
2025-02-04	6.0000	6.0000	6.0000	6.0000	-1.639%	15	26	-73.000%
2025-01-30	6.1000	6.1000	6.1000	6.1000	+24.490%	1	42	-73.443%
2025-01-28	4.9000	4.9000	4.9000	4.9000	+65.541%	1	42	-66.939%
2025-01-21	2.9600	2.9600	2.9600	2.9600	+21.311%	15	26	-45.270%
2025-01-15	2.4400	2.4400	2.4400	2.4400	-21.290%	1	26	-33.607%
2025-01-06	3.1000	3.1000	3.1000	3.1000	+7.639%	1	25	-47.742%
2025-01-02	2.8800	2.8800	2.8800	2.8800	+64.571%	5	25	-43.750%
2024-12-20	1.7500	1.7500	1.7500	1.7500	-45.313%	1	20	-7.429%
2024-12-18	3.2000	3.2000	3.2000	3.2000	+8.475%	1	21	-49.375%
2024-12-05	2.9500	2.9500	2.9500	2.9500	-2.640%	1	22	-45.085%
2024-11-21	3.0300	3.0300	3.0300	3.0300	-6.481%	1	20	-46.535%
2024-11-15	3.2400	3.2400	3.2400	3.2400	-28.000%	2	20	-50.000%
2024-11-12	4.5000	4.5000	4.5000	4.5000	+2.273%	1	19	-64.000%
2024-11-11	4.4000	4.4000	4.4000	4.4000	+6.024%	1	18	-63.182%
2024-11-08	4.1500	4.1500	4.1500	4.1500	-21.402%	30	17	-60.964%
2024-10-29	5.2800	5.2800	5.2800	5.2800	-1.308%	2	2	-69.318%
2024-10-18	5.3500	5.3500	5.3500	5.3500	-31.410%	2	1	-69.720%
2024-10-09	7.8000	7.8000	7.8000	7.8000	-28.440%	1	1	-79.231%
2024-10-07	10.9000	10.9000	10.9000	10.9000	0.000%	1	1	-85.138%