Dark

BABA20270115C230
BABA Jan 15 2027 230.00 Call (BABA270115C00230000)
option OPRA

EOD

Jul 30, 2026

0.6600-12.000%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6900	0.6900	0.6600	0.6600	-12.000%	2	3,119	0.000%
2026-07-29	0.7000	0.7500	0.7000	0.7500	+2.740%	2	3,119	-12.000%
2026-07-28	0.7000	0.7300	0.7000	0.7300	+5.797%	20	3,119	-9.589%
2026-07-24	0.7500	0.7500	0.6900	0.6900	-13.750%	10	3,109	-4.348%
2026-07-23	0.8400	0.8400	0.8000	0.8000	-35.484%	22	3,110	-17.500%
2026-07-20	0.9500	1.2400	0.9500	1.2400	+53.086%	3	3,109	-46.774%
2026-07-17	0.8300	0.8300	0.8100	0.8100	-22.857%	2	3,107	-18.519%
2026-07-16	0.9900	1.0500	0.9900	1.0500	+3.960%	3	3,106	-37.143%
2026-07-15	1.2000	1.2600	1.0000	1.0100	+24.691%	53	3,106	-34.653%
2026-07-14	0.8000	0.8500	0.8000	0.8100	-2.410%	61	3,104	-18.519%
2026-07-13	0.9400	0.9400	0.8300	0.8300	-4.598%	6	3,105	-20.482%
2026-07-10	0.9100	0.9100	0.8700	0.8700	-5.435%	15	3,111	-24.138%
2026-07-09	0.9200	0.9200	0.9200	0.9200	+80.392%	2	3,096	-28.261%
2026-07-06	0.5100	0.5300	0.5100	0.5100	+10.870%	56	3,096	+29.412%
2026-07-02	0.4600	0.4600	0.4600	0.4600	-23.333%	1	3,039	+43.478%
2026-07-01	0.5200	0.6000	0.5200	0.6000	+22.449%	5	3,039	+10.000%
2026-06-30	0.5000	0.5000	0.4900	0.4900	+11.364%	2	3,036	+34.694%
2026-06-29	0.5100	0.5100	0.4400	0.4400	-12.000%	19	3,034	+50.000%
2026-06-26	0.4800	0.7400	0.4800	0.5000	-1.961%	9	3,025	+32.000%
2026-06-25	0.5200	0.5200	0.5000	0.5100	-16.393%	23	3,024	+29.412%
2026-06-24	0.6100	0.7500	0.5900	0.6100	-11.594%	24	3,034	+8.197%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-16.867%	1	3,043	-4.348%
2026-06-18	0.7500	0.8300	0.7400	0.8300	0.000%	9	3,048	-20.482%
2026-06-17	0.8300	0.8300	0.8300	0.8300	-9.783%	8	3,048	-20.482%
2026-06-16	0.9500	0.9500	0.9200	0.9200	-16.364%	11	3,040	-28.261%
2026-06-15	1.1900	1.1900	1.1000	1.1000	-3.509%	14	3,041	-40.000%
2026-06-12	1.1700	1.1700	1.0400	1.1400	-1.724%	13	3,041	-42.105%
2026-06-11	1.1000	1.1700	1.0300	1.1600	-12.121%	48	3,048	-43.103%
2026-06-10	1.4000	1.4000	1.3200	1.3200	-20.958%	114	3,088	-50.000%
2026-06-09	1.7500	1.7500	1.6700	1.6700	-7.735%	7	3,086	-60.479%
2026-06-08	1.7500	1.8100	1.7500	1.8100	-5.729%	2	3,088	-63.536%
2026-06-05	1.9900	1.9900	1.9200	1.9200	-14.667%	2	3,087	-65.625%
2026-06-04	2.2500	2.2500	2.2500	2.2500	-22.145%	10	3,085	-70.667%
2026-06-02	2.7000	3.1500	2.6500	2.8900	+38.942%	18	3,092	-77.163%
2026-06-01	2.0100	2.1000	2.0100	2.0800	+10.053%	8	3,096	-68.269%
2026-05-29	1.9900	1.9900	1.8900	1.8900	-8.252%	4	3,095	-65.079%
2026-05-28	1.9700	2.1400	1.9700	2.0600	-12.340%	7	3,093	-67.961%
2026-05-26	2.4000	2.5200	2.3500	2.3500	-8.915%	5	3,089	-71.915%
2026-05-22	2.3400	2.6000	2.3400	2.5800	+2.789%	4	3,088	-74.419%
2026-05-21	2.4000	2.5700	2.4000	2.5100	-10.357%	23	3,103	-73.705%
2026-05-20	2.8000	2.8000	2.8000	2.8000	-7.895%	1	3,103	-76.429%
2026-05-18	3.0000	3.0400	3.0000	3.0400	+6.667%	7	3,098	-78.289%
2026-05-15	2.8500	2.8500	2.8500	2.8500	-35.955%	1	3,098	-76.842%
2026-05-14	4.1300	4.7000	4.0000	4.4500	-12.574%	28	3,097	-85.169%
2026-05-13	4.9500	5.0900	4.8500	5.0900	+48.830%	49	3,062	-87.033%
2026-05-12	3.4500	3.4500	3.4200	3.4200	-10.000%	7	3,062	-80.702%
2026-05-11	3.7500	3.8000	3.7000	3.8000	-8.434%	12	3,062	-82.632%
2026-05-08	4.2000	4.2000	4.0500	4.1500	0.000%	5	3,060	-84.096%
2026-05-07	4.5000	4.5000	4.1500	4.1500	+1.220%	37	3,057	-84.096%
2026-05-06	3.6000	4.1000	3.6000	4.1000	+24.242%	28	3,056	-83.902%
2026-05-04	3.1000	3.3000	3.1000	3.3000	+20.000%	20	3,061	-80.000%
2026-05-01	2.6700	2.7700	2.6000	2.7500	-0.362%	132	2,995	-76.000%
2026-04-27	2.7500	2.7600	2.7500	2.7600	-12.934%	10	2,995	-76.087%
2026-04-24	3.1700	3.1700	3.1700	3.1700	+15.693%	1	2,991	-79.180%
2026-04-23	2.7000	2.7400	2.7000	2.7400	-8.667%	14	2,990	-75.912%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-23.077%	1	2,990	-78.000%
2026-04-20	3.5800	3.9000	3.5800	3.9000	-2.500%	31	2,990	-83.077%
2026-04-17	4.1100	4.1100	4.0000	4.0000	+5.263%	2	2,977	-83.500%
2026-04-16	3.7000	4.2500	3.7000	3.8000	+42.322%	40	2,978	-82.632%
2026-04-14	2.6700	2.6700	2.6700	2.6700	+18.667%	16	2,985	-75.281%
2026-04-13	2.2500	2.2500	2.2500	2.2500	+0.897%	1	2,985	-70.667%
2026-04-10	2.2300	2.2300	2.2300	2.2300	+3.241%	9	2,985	-70.404%
2026-04-08	2.1600	2.1600	2.1600	2.1600	+20.000%	1	2,985	-69.444%
2026-04-07	1.7600	1.8600	1.7600	1.8000	-12.195%	13	2,984	-63.333%
2026-04-06	2.0400	2.0500	2.0400	2.0500	+0.490%	5	2,989	-67.805%
2026-04-02	2.0100	2.0400	2.0100	2.0400	-9.735%	47	2,942	-67.647%
2026-04-01	2.4400	2.4400	2.2600	2.2600	-3.419%	2	2,942	-70.796%
2026-03-31	2.2000	2.3400	2.2000	2.3400	+3.540%	2	2,941	-71.795%
2026-03-30	2.2600	2.2600	2.2600	2.2600	+2.727%	1	2,940	-70.796%
2026-03-27	2.3500	2.3500	2.2000	2.2000	-12.000%	6	2,939	-70.000%
2026-03-23	2.4200	2.5000	2.4100	2.5000	+16.279%	3	2,937	-73.600%
2026-03-20	2.1500	2.1500	2.1500	2.1500	-17.308%	3	2,936	-69.302%
2026-03-19	2.6000	2.6000	2.6000	2.6000	-28.767%	4	2,936	-74.615%
2026-03-18	3.8800	3.8800	3.6500	3.6500	-8.060%	111	2,939	-81.918%
2026-03-17	4.0600	4.0600	3.9700	3.9700	-5.476%	2	2,938	-83.375%
2026-03-13	4.2000	4.2000	4.2000	4.2000	+0.719%	6	2,938	-84.286%
2026-03-11	4.0000	4.1700	4.0000	4.1700	+2.963%	702	2,944	-84.173%
2026-03-10	4.0500	4.0500	4.0500	4.0500	+18.076%	3	3,043	-83.704%
2026-03-09	3.3500	3.4300	3.2500	3.4300	-2.000%	366	3,041	-80.758%
2026-03-06	3.3000	4.0000	3.2500	3.5000	+6.707%	35	3,177	-81.143%
2026-03-05	3.5000	3.5000	3.2800	3.2800	-13.684%	8	3,190	-79.878%
2026-03-04	4.0000	4.0000	3.7000	3.8000	-8.213%	51	3,182	-82.632%
2026-03-03	4.2000	4.2000	3.9900	4.1400	-18.824%	223	3,227	-84.058%
2026-03-02	4.9300	5.1000	4.8700	5.1000	-8.108%	114	3,321	-87.059%
2026-02-27	5.7000	5.8000	5.5500	5.5500	-9.016%	40	3,434	-88.108%
2026-02-26	6.5000	6.5000	6.1000	6.1000	-17.007%	64	3,441	-89.180%
2026-02-25	7.3500	7.3500	7.3500	7.3500	-6.844%	8	3,502	-91.020%
2026-02-24	7.8900	7.8900	7.8900	7.8900	-6.071%	1	3,502	-91.635%
2026-02-23	8.4000	8.4000	8.4000	8.4000	+7.006%	1	3,502	-92.143%
2026-02-20	7.5000	8.0000	7.5000	7.8500	-4.268%	15	3,502	-91.592%
2026-02-19	8.2000	8.2000	8.2000	8.2000	-2.381%	8	3,502	-91.951%
2026-02-17	8.0000	8.4000	8.0000	8.4000	-30.864%	4	3,509	-92.143%
2026-02-10	11.4000	12.1500	11.4000	12.1500	+15.714%	4	3,510	-94.568%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-2.144%	1	3,508	-93.714%
2026-02-06	10.0000	10.7300	10.0000	10.7300	+16.630%	17	3,507	-93.849%
2026-02-05	9.3500	9.3500	9.2000	9.2000	-4.860%	63	3,505	-92.826%
2026-02-04	10.4500	10.5000	9.6700	9.6700	-8.687%	63	3,452	-93.175%
2026-02-03	10.7300	10.7300	10.5900	10.5900	-15.280%	2	3,429	-93.768%
2026-02-02	12.8000	12.8000	12.5000	12.5000	-4.943%	6	3,429	-94.720%
2026-01-30	13.1500	13.1500	13.1500	13.1500	-8.681%	1	3,428	-94.981%
2026-01-29	16.0000	16.0000	14.4000	14.4000	-2.703%	17	3,428	-95.417%
2026-01-27	14.8000	14.8000	14.8000	14.8000	+4.225%	1	3,428	-95.541%
2026-01-26	13.9500	14.5000	13.9500	14.2000	-4.054%	4	3,428	-95.352%
2026-01-23	14.8000	14.8000	14.8000	14.8000	-15.186%	1	3,427	-95.541%
2026-01-22	16.9700	17.4500	16.9700	17.4500	+36.222%	11	3,426	-96.218%
2026-01-21	12.4000	12.8500	12.1000	12.8100	+16.986%	8	3,426	-94.848%
2026-01-20	10.9200	10.9500	10.9200	10.9500	-9.204%	3	3,421	-93.973%
2026-01-16	11.9800	12.0600	11.9800	12.0600	-17.679%	8	3,422	-94.527%
2026-01-15	13.5000	14.6800	13.5000	14.6500	+2.376%	7	3,422	-95.495%
2026-01-14	14.8500	14.8500	14.3100	14.3100	+8.409%	22	3,423	-95.388%
2026-01-13	12.5600	13.2000	12.5600	13.2000	+1.931%	33	3,414	-95.000%
2026-01-12	10.0000	12.9500	9.9000	12.9500	+68.182%	116	3,403	-94.903%
2026-01-09	7.7000	7.7000	7.7000	7.7000	-6.667%	210	3,373	-91.429%
2026-01-08	8.2500	8.2500	8.2500	8.2500	0.000%	1	3,163	-92.000%
2026-01-07	7.0700	8.2500	7.0200	8.2500	-5.714%	8	3,163	-92.000%
2026-01-06	8.7500	8.7500	8.7500	8.7500	-5.405%	1	3,163	-92.457%
2026-01-05	6.9000	9.2500	6.9000	9.2500	+6.078%	115	3,163	-92.865%
2026-01-02	8.7500	8.7600	8.6900	8.7200	+32.523%	55	3,131	-92.431%
2025-12-29	7.0300	7.0300	6.5800	6.5800	-17.750%	7	3,084	-89.970%
2025-12-26	7.6000	8.2000	7.6000	8.0000	+1.523%	8	3,086	-91.750%
2025-12-19	8.0000	8.0000	7.8000	7.8800	+8.540%	62	3,079	-91.624%
2025-12-17	7.2600	7.2600	7.2600	7.2600	-0.275%	2	3,065	-90.909%
2025-12-16	7.4000	7.4000	7.2800	7.2800	-26.016%	26	3,065	-90.934%
2025-12-11	9.7200	9.8400	9.7200	9.8400	-0.304%	4	3,062	-93.293%
2025-12-09	9.7000	9.8700	9.6500	9.8700	-4.638%	14	3,063	-93.313%
2025-12-08	10.3500	10.3500	10.3500	10.3500	-1.616%	1	3,065	-93.623%
2025-12-05	10.5200	10.5200	10.5200	10.5200	+2.434%	1	3,064	-93.726%
2025-12-04	10.2700	10.2700	10.2700	10.2700	-13.333%	1	3,064	-93.574%
2025-12-02	11.8500	11.8500	11.8500	11.8500	-1.250%	1	3,064	-94.430%
2025-11-26	12.1000	12.1000	12.0000	12.0000	-3.226%	4	3,063	-94.500%
2025-11-25	12.4000	12.4000	12.4000	12.4000	-0.800%	10	3,063	-94.677%
2025-11-24	12.2100	12.5000	12.2100	12.5000	-1.961%	41	3,063	-94.720%
2025-11-19	12.7500	12.7500	12.7500	12.7500	-1.620%	10	3,088	-94.824%
2025-11-17	12.5000	12.9600	12.5000	12.9600	+16.757%	4	3,098	-94.907%
2025-11-14	13.7500	13.7500	10.6900	11.1000	-17.778%	256	3,095	-94.054%
2025-11-13	14.0200	14.0200	13.5000	13.5000	+13.924%	3	3,074	-95.111%
2025-11-12	12.9000	12.9000	11.8500	11.8500	-13.504%	5	3,074	-94.430%
2025-11-11	13.7000	13.7000	13.7000	13.7000	-8.177%	1	3,074	-95.182%
2025-11-10	14.8300	14.9200	14.8300	14.9200	-0.334%	2	3,075	-95.576%
2025-11-06	14.9700	14.9700	14.9700	14.9700	-4.952%	2	3,076	-95.591%
2025-11-03	15.7500	15.7500	15.7500	15.7500	-10.000%	1	3,075	-95.810%
2025-10-31	17.5000	17.5000	17.5000	17.5000	-12.281%	1	3,075	-96.229%
2025-10-30	19.9500	19.9500	19.9500	19.9500	-5.896%	1	3,075	-96.692%
2025-10-29	21.2000	21.2000	21.2000	21.2000	+8.718%	8	3,074	-96.887%
2025-10-28	20.0000	20.0000	19.5000	19.5000	-2.597%	57	3,074	-96.615%
2025-10-27	20.0000	20.0200	19.8500	20.0200	+6.038%	17	3,041	-96.703%
2025-10-24	18.0900	19.1000	18.0000	18.8800	+23.803%	5	3,041	-96.504%
2025-10-22	15.2500	15.2500	15.2500	15.2500	-7.576%	1	3,042	-95.672%
2025-10-21	17.0000	17.0000	16.5000	16.5000	-7.821%	3	3,042	-96.000%
2025-10-20	16.3000	19.2500	16.3000	17.9000	+7.831%	5	3,042	-96.313%
2025-10-17	14.6000	16.6000	14.6000	16.6000	-2.639%	21	3,042	-96.024%
2025-10-15	17.0500	17.0500	17.0500	17.0500	+14.200%	2	3,041	-96.129%
2025-10-14	15.2500	15.2500	14.3800	14.9300	-10.060%	12	3,041	-95.579%
2025-10-13	16.0000	16.9200	16.0000	16.6000	+29.082%	12	3,041	-96.024%
2025-10-10	18.3000	18.3000	12.8600	12.8600	-27.549%	23	3,044	-94.868%
2025-10-09	18.0000	18.0000	17.7500	17.7500	-15.956%	9	3,036	-96.282%
2025-10-08	20.3000	21.1200	20.0000	21.1200	-14.494%	8	3,027	-96.875%
2025-10-07	24.0000	24.7000	24.0000	24.7000	+0.407%	2	3,019	-97.328%
2025-10-06	24.9000	25.1500	24.6000	24.6000	-7.170%	1,759	3,019	-97.317%
2025-10-02	26.6000	27.2000	26.0000	26.5000	+30.735%	162	2,425	-97.509%
2025-10-01	20.2700	20.2700	20.2700	20.2700	+2.219%	1	2,278	-96.744%
2025-09-30	19.8300	19.8300	19.8300	19.8300	-2.794%	10	2,278	-96.672%
2025-09-29	20.9000	20.9000	20.0300	20.4000	+10.870%	1,261	2,274	-96.765%
2025-09-25	18.3500	18.4500	18.3500	18.4000	-6.741%	1,002	1,016	-96.413%
2025-09-24	19.3500	19.8900	19.3500	19.7300	+39.435%	29	14	-96.655%
2025-09-23	15.3500	15.3500	14.1500	14.1500	-2.414%	5	14	-95.336%
2025-09-22	14.5000	14.5000	14.5000	14.5000	-2.225%	1	11	-95.448%
2025-09-19	14.8300	14.8300	14.8300	14.8300	-6.494%	1	11	-95.550%
2025-09-17	15.8600	15.8600	15.8600	15.8600	+14.101%	1	11	-95.839%
2025-09-16	13.4000	13.9000	13.4000	13.9000	+192.632%	11	10	-95.252%
2025-06-06	4.6000	4.7500	4.6000	4.7500	-5.754%	16	280	-86.105%
2025-06-05	5.0000	5.0400	4.7800	5.0400	+15.862%	3	275	-86.905%
2025-05-30	4.3500	4.3500	4.3500	4.3500	-16.346%	2	275	-84.828%
2025-05-23	5.2000	5.2000	5.2000	5.2000	-15.721%	1,000	551	-87.308%
2025-05-15	6.7900	6.7900	6.0000	6.1700	-26.982%	3	551	-89.303%
2025-05-14	8.4500	8.4500	8.4500	8.4500	+33.281%	4	550	-92.189%
2025-05-07	6.2600	6.3400	6.2600	6.3400	-10.071%	2	546	-89.590%
2025-05-06	7.0500	7.0500	7.0500	7.0500	+8.462%	70	546	-90.638%
2025-05-05	6.1800	6.5400	6.1800	6.5000	+4.000%	53	546	-89.846%
2025-05-02	6.0000	6.2500	6.0000	6.2500	+25.755%	62	545	-89.440%
2025-05-01	4.9700	4.9700	4.9700	4.9700	+0.404%	20	545	-86.720%
2025-04-24	4.9500	4.9500	4.9500	4.9500	+5.319%	1	530	-86.667%
2025-04-14	4.6000	4.7500	4.6000	4.7000	+32.394%	500	529	-85.957%
2025-04-09	3.5500	3.5500	3.5500	3.5500	+7.576%	50	203	-81.408%
2025-04-08	3.6000	3.6000	3.3000	3.3000	-24.658%	12	203	-80.000%
2025-04-07	4.3800	4.3800	4.3800	4.3800	-33.232%	1	203	-84.932%
2025-04-04	6.5600	6.5600	6.5600	6.5600	-36.923%	2	203	-89.939%
2025-04-01	10.4000	10.4000	10.4000	10.4000	0.000%	50	203	-93.654%
2025-03-28	10.4000	10.4000	10.4000	10.4000	-7.556%	2	203	-93.654%
2025-03-24	11.8500	11.8500	11.2500	11.2500	-4.661%	81	204	-94.133%
2025-03-21	11.9500	11.9500	11.8000	11.8000	-7.451%	140	123	-94.407%
2025-03-20	12.7500	12.7500	12.7500	12.7500	-8.929%	25	53	-94.824%
2025-03-13	14.0000	14.0000	14.0000	14.0000	-3.047%	1	54	-95.286%
2025-03-11	14.4400	14.4400	14.4400	14.4400	+9.394%	1	54	-95.429%
2025-03-10	13.2000	13.2000	13.2000	13.2000	-11.290%	1	54	-95.000%
2025-03-05	15.2300	15.2300	14.8800	14.8800	+24.728%	2	53	-95.565%
2025-03-03	12.0000	12.0000	11.9300	11.9300	-15.390%	26	53	-94.468%
2025-02-27	14.1000	14.1000	14.1000	14.1000	+11.551%	1	52	-95.319%
2025-02-25	12.6400	12.6400	12.6400	12.6400	+1.526%	1	2	-94.778%
2025-02-24	12.4500	12.4500	12.4500	12.4500	-22.139%	50	2	-94.699%
2025-02-21	15.9900	15.9900	15.9900	15.9900	+52.141%	2	2	-95.872%
2025-02-19	10.5100	10.5100	10.5100	10.5100	0.000%	1	1	-93.720%