Dark

BABA20270115C240
BABA Jan 15 2027 240.00 Call (BABA270115C00240000)
option OPRA

EOD

Jul 29, 2026

0.4700-12.963%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4700	0.4700	0.4700	0.4700	-12.963%	1	2,055	0.000%
2026-07-28	0.5200	0.5400	0.5200	0.5400	-16.923%	2	2,054	-12.963%
2026-07-27	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,054	-27.692%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-11.765%	30	2,054	-21.667%
2026-07-21	0.9500	0.9500	0.6800	0.6800	-28.421%	8	2,081	-30.882%
2026-07-20	0.8600	0.9500	0.8600	0.9500	+10.465%	2	2,078	-50.526%
2026-07-15	0.8600	0.8600	0.8600	0.8600	+109.756%	1	2,079	-45.349%
2026-07-07	0.4400	0.4400	0.4100	0.4100	-6.818%	3	2,079	+14.634%
2026-07-06	0.4400	0.4400	0.4400	0.4400	+7.317%	13	2,082	+6.818%
2026-07-02	0.5100	0.5100	0.4100	0.4100	+2.500%	3	2,081	+14.634%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-6.977%	1	2,081	+17.500%
2026-06-26	0.4100	0.4300	0.4100	0.4300	-23.214%	5	2,082	+9.302%
2026-06-25	0.5600	0.5600	0.5600	0.5600	+9.804%	1	2,081	-16.071%
2026-06-24	0.4600	0.5100	0.4600	0.5100	-10.526%	3	2,080	-7.843%
2026-06-23	0.5700	0.5700	0.5700	0.5700	-9.524%	10	2,080	-17.544%
2026-06-22	0.6500	0.6500	0.6000	0.6300	-22.222%	376	2,085	-25.397%
2026-06-16	0.7900	0.8100	0.7900	0.8100	-17.347%	5	2,085	-41.975%
2026-06-12	0.9800	0.9800	0.9800	0.9800	-9.259%	1	2,086	-52.041%
2026-06-11	1.0100	1.0800	0.9300	1.0800	-30.323%	8	2,086	-56.481%
2026-06-09	1.5600	1.5700	1.5400	1.5500	-8.824%	5	2,092	-69.677%
2026-06-05	1.7000	1.7000	1.7000	1.7000	-15.000%	11	2,096	-72.353%
2026-06-04	2.0000	2.0000	2.0000	2.0000	-6.977%	1	2,096	-76.500%
2026-06-02	2.1500	2.1500	2.1500	2.1500	+27.219%	1	2,095	-78.140%
2026-05-29	1.6800	1.6900	1.6800	1.6900	-3.429%	2	2,095	-72.189%
2026-05-28	1.7800	1.7800	1.7500	1.7500	-7.895%	2	2,095	-73.143%
2026-05-27	1.9100	1.9100	1.9000	1.9000	-8.213%	21	2,096	-75.263%
2026-05-26	2.0700	2.0700	2.0700	2.0700	-5.909%	1	2,096	-77.295%
2026-05-22	2.2200	2.2200	2.2000	2.2000	+4.762%	24	2,097	-78.636%
2026-05-21	2.1400	2.1400	2.1000	2.1000	-17.969%	4	2,098	-77.619%
2026-05-20	2.5600	2.5600	2.5600	2.5600	+1.587%	2	2,098	-81.641%
2026-05-18	2.5200	2.5200	2.5200	2.5200	-35.385%	2	2,096	-81.349%
2026-05-14	3.7500	3.9000	3.7500	3.9000	-8.235%	2	2,096	-87.949%
2026-05-13	3.9500	4.4200	3.9500	4.2500	+47.569%	198	2,197	-88.941%
2026-05-12	2.9000	2.9000	2.8800	2.8800	-8.571%	28	2,197	-83.681%
2026-05-11	2.8700	3.1500	2.8700	3.1500	-11.268%	11	2,197	-85.079%
2026-05-08	3.5500	3.5500	3.5500	3.5500	-12.346%	1	2,206	-86.761%
2026-05-07	3.8000	4.0500	3.8000	4.0500	+80.000%	2	2,206	-88.395%
2026-05-01	2.1000	2.2500	2.1000	2.2500	+0.897%	41	2,167	-79.111%
2026-04-30	2.2300	2.2300	2.2300	2.2300	-0.446%	2	2,167	-78.924%
2026-04-28	2.2400	2.2400	2.2400	2.2400	-2.609%	1	2,167	-79.018%
2026-04-23	2.3000	2.3000	2.3000	2.3000	-16.667%	1	2,167	-79.565%
2026-04-22	2.6200	2.7600	2.6200	2.7600	+5.344%	2	2,167	-82.971%
2026-04-21	2.6200	2.6200	2.6200	2.6200	-14.658%	10	2,166	-82.061%
2026-04-20	3.0700	3.0700	3.0700	3.0700	-13.521%	1	2,166	-84.691%
2026-04-17	3.5500	3.5500	3.5500	3.5500	+10.938%	3	2,166	-86.761%
2026-04-16	3.1500	3.2500	3.1500	3.2000	+33.333%	16	2,166	-85.313%
2026-04-15	2.3200	2.4000	2.3200	2.4000	+10.092%	12	2,165	-80.417%
2026-04-14	2.1800	2.1800	2.1800	2.1800	+5.314%	2	2,162	-78.440%
2026-04-10	2.0700	2.0700	2.0700	2.0700	+4.545%	3	2,162	-77.295%
2026-04-09	1.9800	1.9800	1.9800	1.9800	+13.143%	1	2,162	-76.263%
2026-04-06	1.7500	1.7500	1.7500	1.7500	-9.326%	3	2,161	-73.143%
2026-04-01	1.9300	1.9300	1.9300	1.9300	-3.980%	3	2,161	-75.648%
2026-03-31	2.0100	2.0100	2.0100	2.0100	+3.608%	12	2,161	-76.617%
2026-03-27	1.9400	1.9400	1.9400	1.9400	-3.000%	1	2,161	-75.773%
2026-03-26	2.0300	2.0300	2.0000	2.0000	-16.667%	100	2,162	-76.500%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+17.647%	1	2,167	-80.417%
2026-03-24	2.0400	2.0400	2.0400	2.0400	-8.520%	2	2,167	-76.961%
2026-03-19	2.1900	2.2300	2.1900	2.2300	-42.078%	3	2,169	-78.924%
2026-03-18	3.8500	3.8500	3.8500	3.8500	+6.944%	1	2,171	-87.792%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+7.463%	1	2,171	-86.944%
2026-03-13	3.7000	3.7000	3.3500	3.3500	-1.760%	8	2,172	-85.970%
2026-03-11	3.4100	3.4100	3.4100	3.4100	-0.583%	1	2,178	-86.217%
2026-03-10	3.3000	3.4500	3.3000	3.4300	+14.333%	5	2,177	-86.297%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+1.695%	1	2,175	-84.333%
2026-03-06	2.8200	3.0000	2.7600	2.9500	+5.357%	39	2,175	-84.068%
2026-03-05	2.7000	2.9000	2.7000	2.8000	-12.500%	9	2,209	-83.214%
2026-03-04	3.1600	3.3000	3.1600	3.2000	-9.859%	3	2,215	-85.313%
2026-03-03	3.4000	3.6000	3.3200	3.5500	-25.577%	189	2,215	-86.761%
2026-02-27	4.9700	4.9700	4.7700	4.7700	-7.198%	17	2,216	-90.147%
2026-02-26	5.5000	5.5000	5.1400	5.1400	-19.688%	2	2,203	-90.856%
2026-02-25	6.3900	6.4500	6.3900	6.4000	-2.290%	57	2,203	-92.656%
2026-02-24	6.2500	6.5500	5.7500	6.5500	-9.655%	3	2,203	-92.824%
2026-02-18	7.7000	7.7000	7.2500	7.2500	-9.938%	3	2,202	-93.517%
2026-02-12	8.3000	8.3000	8.0500	8.0500	-17.857%	14	2,201	-94.161%
2026-02-11	9.1700	9.8700	9.0800	9.8000	-6.399%	20	2,207	-95.204%
2026-02-10	10.2500	10.7800	10.2500	10.4700	+15.436%	12	2,206	-95.511%
2026-02-06	9.0700	9.0700	9.0700	9.0700	+6.832%	1	2,205	-94.818%
2026-02-05	8.9300	8.9300	8.4800	8.4900	-3.523%	6	2,206	-94.464%
2026-02-04	9.1500	9.2000	8.0000	8.8000	-9.744%	70	2,209	-94.659%
2026-02-03	9.8400	10.1000	8.3500	9.7500	-13.487%	38	2,154	-95.179%
2026-02-02	11.2700	11.2700	11.2700	11.2700	-4.003%	1	2,154	-95.830%
2026-01-30	12.2500	12.2500	11.7400	11.7400	-15.051%	11	2,154	-95.997%
2026-01-29	15.3000	15.3000	13.7400	13.8200	+1.468%	10	2,160	-96.599%
2026-01-28	13.6200	13.6200	13.6200	13.6200	+8.960%	20	2,156	-96.549%
2026-01-26	12.5000	12.5000	12.5000	12.5000	-1.575%	1	2,136	-96.240%
2026-01-23	12.9800	12.9800	12.6900	12.7000	-12.293%	45	2,136	-96.299%
2026-01-22	14.0000	15.2600	14.0000	14.4800	+26.463%	13	2,091	-96.754%
2026-01-21	10.7900	11.4500	10.5500	11.4500	+21.938%	62	2,086	-95.895%
2026-01-20	9.7400	10.0000	9.3900	9.3900	-9.971%	20	2,029	-94.995%
2026-01-16	10.5500	10.5500	10.4300	10.4300	-19.022%	19	2,037	-95.494%
2026-01-15	12.5500	12.9700	12.4400	12.8800	+3.871%	44	2,037	-96.351%
2026-01-14	12.3500	13.1000	12.3500	12.4000	+10.027%	18	2,065	-96.210%
2026-01-13	10.8500	11.8700	10.8500	11.2700	+0.089%	20	2,070	-95.830%
2026-01-12	10.4500	11.2600	10.4500	11.2600	+66.815%	122	2,069	-95.826%
2026-01-09	6.7500	6.9000	6.7500	6.7500	-11.184%	12	2,037	-93.037%
2026-01-08	5.9500	7.7400	5.8000	7.6000	+26.036%	8	2,027	-93.816%
2026-01-07	6.1700	6.1700	6.0300	6.0300	-14.468%	36	2,028	-92.206%
2026-01-06	7.5500	7.5500	7.0500	7.0500	-11.097%	106	2,028	-93.333%
2026-01-05	7.3800	7.9300	7.3800	7.9300	+4.480%	31	2,025	-94.073%
2026-01-02	7.0200	7.5900	6.9500	7.5900	+35.294%	4	1,995	-93.808%
2025-12-31	5.6800	5.7500	5.6100	5.6100	-4.103%	87	1,927	-91.622%
2025-12-30	5.9800	5.9800	5.7900	5.8500	-1.015%	5	1,927	-91.966%
2025-12-29	5.8300	5.9100	5.8300	5.9100	-13.596%	2	1,928	-92.047%
2025-12-26	6.8400	6.8400	6.8400	6.8400	+5.556%	1	1,926	-93.129%
2025-12-23	6.5200	6.5200	6.4000	6.4800	-4.000%	62	1,925	-92.747%
2025-12-22	6.7500	6.7500	6.7500	6.7500	+5.799%	1	1,893	-93.037%
2025-12-19	6.3800	6.3800	6.3800	6.3800	+0.314%	1	1,893	-92.633%
2025-12-17	6.3600	6.3600	6.3600	6.3600	+0.157%	2	1,893	-92.610%
2025-12-16	6.3700	6.4000	6.3000	6.3500	-3.933%	5	1,895	-92.598%
2025-12-15	7.0000	7.0000	6.6100	6.6100	-21.775%	2	1,894	-92.890%
2025-12-12	8.0500	8.4500	8.0500	8.4500	-10.582%	17	1,894	-94.438%
2025-12-10	9.4500	9.4500	9.4500	9.4500	+4.075%	1	1,892	-95.026%
2025-12-04	9.0800	9.0800	9.0800	9.0800	-6.004%	1	1,892	-94.824%
2025-12-03	9.6600	9.6600	9.6600	9.6600	-3.400%	4	1,892	-95.135%
2025-11-26	10.0000	10.0000	10.0000	10.0000	-1.186%	2	1,896	-95.300%
2025-11-25	11.5000	11.5000	10.1200	10.1200	-11.150%	53	1,896	-95.356%
2025-11-24	11.3800	11.3900	11.3800	11.3900	+29.285%	27	1,845	-95.874%
2025-11-21	8.8100	8.8100	8.8100	8.8100	-13.287%	1	1,872	-94.665%
2025-11-20	10.1300	10.1600	10.1300	10.1600	-5.926%	40	1,872	-95.374%
2025-11-19	10.8000	10.8000	10.8000	10.8000	-13.600%	1	1,852	-95.648%
2025-11-17	12.5000	12.5000	12.5000	12.5000	+30.890%	1	1,851	-96.240%
2025-11-14	11.3700	11.3700	9.5500	9.5500	-15.636%	5	1,851	-95.079%
2025-11-13	12.1300	12.1300	11.3200	11.3200	+2.443%	6	1,851	-95.848%
2025-11-12	9.8500	11.9000	9.8500	11.0500	-0.540%	5	1,851	-95.747%
2025-11-11	11.1100	11.1100	11.1100	11.1100	-16.529%	1	1,853	-95.770%
2025-11-10	12.8000	13.3100	12.8000	13.3100	+9.547%	2	1,852	-96.469%
2025-11-07	12.1500	12.1500	12.1500	12.1500	-7.605%	3	1,850	-96.132%
2025-11-05	12.8400	13.1500	12.8400	13.1500	-15.434%	3	1,850	-96.426%
2025-10-30	17.0500	17.0500	15.5500	15.5500	-12.591%	2	1,848	-96.977%
2025-10-28	17.7800	17.7900	17.7800	17.7900	-0.947%	2	1,848	-97.358%
2025-10-27	17.9600	17.9600	17.9600	17.9600	+8.848%	1	1,849	-97.383%
2025-10-24	16.0800	16.6000	16.0800	16.5000	+1.852%	5	1,849	-97.152%
2025-10-23	16.2000	16.2000	16.2000	16.2000	+15.714%	1	1,848	-97.099%
2025-10-21	14.0000	14.0000	14.0000	14.0000	-4.697%	4	1,847	-96.643%
2025-10-16	14.6900	14.6900	14.6900	14.6900	+6.295%	1	1,847	-96.801%
2025-10-15	14.2800	14.2800	13.8200	13.8200	+3.754%	2	1,847	-96.599%
2025-10-14	13.0500	13.3200	13.0500	13.3200	-12.021%	3	1,848	-96.471%
2025-10-13	15.1400	15.1400	15.1400	15.1400	+21.120%	1	1,847	-96.896%
2025-10-10	12.7500	12.7700	12.5000	12.5000	-23.873%	4	1,846	-96.240%
2025-10-09	16.4200	16.4200	16.4200	16.4200	-10.615%	1	1,844	-97.138%
2025-10-08	18.3700	18.3700	18.3700	18.3700	-2.546%	2	1,843	-97.441%
2025-10-07	20.5000	20.5000	18.8500	18.8500	-15.014%	13	1,842	-97.507%
2025-10-06	22.4600	22.4600	22.1000	22.1800	-1.203%	78	1,842	-97.881%
2025-10-03	23.3500	23.3500	22.4500	22.4500	-2.391%	2	1,825	-97.906%
2025-10-02	25.1000	25.1000	22.2400	23.0000	+16.103%	35	1,826	-97.957%
2025-10-01	18.0100	19.8100	18.0100	19.8100	+10.732%	12	1,827	-97.627%
2025-09-30	17.7000	17.8900	17.7000	17.8900	-1.215%	8	1,816	-97.373%
2025-09-29	18.1100	18.1100	18.1100	18.1100	+17.445%	1	1,812	-97.405%
2025-09-26	15.4200	15.4200	15.4200	15.4200	-13.371%	1	1,811	-96.952%
2025-09-24	18.0100	19.4000	17.4000	17.8000	+41.833%	88	1,812	-97.360%
2025-09-23	13.6500	13.6500	12.5500	12.5500	+1.047%	1,790	1,790	-96.255%
2025-09-22	12.4200	12.4200	12.4200	12.4200	-8.272%	2	7	-96.216%
2025-09-19	13.5400	13.5400	13.5400	13.5400	+7.290%	1	5	-96.529%
2025-09-18	12.6200	12.6200	12.6200	12.6200	-8.084%	2	4	-96.276%
2025-09-17	13.7300	13.7300	13.7300	13.7300	+15.088%	1	3	-96.577%
2025-09-16	11.7800	11.9300	11.7800	11.9300	+162.198%	2	2	-96.060%
2025-06-11	4.5500	4.5500	4.5500	4.5500	-1.728%	1	210	-89.670%
2025-06-09	4.4300	4.6300	4.4300	4.6300	+3.118%	2	209	-89.849%
2025-06-05	4.2300	4.4900	4.2300	4.4900	+7.674%	2	209	-89.532%
2025-05-29	4.1700	4.1700	4.1700	4.1700	-23.766%	1	209	-88.729%
2025-05-15	5.6000	5.7000	5.3200	5.4700	-2.669%	191	210	-91.408%
2025-05-07	5.5300	5.6200	5.5300	5.6200	-3.436%	2	161	-91.637%
2025-05-05	5.6900	5.8200	5.6900	5.8200	+30.201%	2	161	-91.924%
2025-04-28	4.4700	4.4700	4.4700	4.4700	+42.357%	1	161	-89.485%
2025-04-17	3.2500	3.3000	3.1400	3.1400	-15.135%	23	147	-85.032%
2025-04-10	3.6500	3.7000	3.6500	3.7000	+7.246%	7	147	-87.297%
2025-04-09	3.4500	3.4500	3.4500	3.4500	+15.000%	3	152	-86.377%
2025-04-08	3.0000	3.0000	3.0000	3.0000	-50.000%	2	152	-84.333%
2025-04-04	6.0000	6.0000	6.0000	6.0000	-37.304%	2	150	-92.167%
2025-03-28	9.5700	9.5800	9.4800	9.5700	-12.842%	20	149	-95.089%
2025-03-27	10.7500	10.9800	10.7500	10.9800	+10.020%	11	141	-95.719%
2025-03-25	10.2100	10.2100	9.9800	9.9800	-16.833%	6	136	-95.291%
2025-03-20	12.0000	12.0000	12.0000	12.0000	-17.808%	1	133	-96.083%
2025-03-17	14.6000	14.6000	14.6000	14.6000	+18.219%	1	133	-96.781%
2025-03-12	12.7300	12.7300	12.3500	12.3500	-10.830%	6	133	-96.194%
2025-03-07	13.9600	13.9600	13.8500	13.8500	-5.137%	14	128	-96.606%
2025-03-06	14.6700	14.7100	14.6000	14.6000	+8.148%	100	28	-96.781%
2025-03-05	13.5000	13.5000	13.5000	13.5000	+16.883%	1	28	-96.519%
2025-02-28	11.5500	11.5500	11.5500	11.5500	-11.832%	2	28	-95.931%
2025-02-27	13.1000	13.1000	13.1000	13.1000	-7.746%	25	28	-96.412%
2025-02-26	13.6200	14.2000	13.6200	14.2000	+36.538%	26	28	-96.690%
2025-02-24	10.7500	10.7500	10.4000	10.4000	-26.761%	2	2	-95.481%
2025-02-21	14.2000	14.2000	14.2000	14.2000	+15.541%	2	2	-96.690%
2025-02-20	12.2900	12.2900	12.2900	12.2900	0.000%	1	1	-96.176%