Dark

BABA20270115C260
BABA Jan 15 2027 260.00 Call (BABA270115C00260000)
option OPRA

EOD

Jul 29, 2026

0.4500+28.571%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4500	0.4500	0.4500	0.4500	+28.571%	1	1,369	0.000%
2026-07-28	0.5400	0.5400	0.3400	0.3500	-22.222%	11	1,369	+28.571%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-13.462%	1	1,363	0.000%
2026-07-24	0.5200	0.5200	0.5200	0.5200	+6.122%	1	1,364	-13.462%
2026-07-23	0.4900	0.4900	0.4900	0.4900	-7.547%	13	1,363	-8.163%
2026-07-22	0.5000	0.5300	0.5000	0.5300	+6.000%	2	1,373	-15.094%
2026-07-21	0.6200	0.6200	0.5000	0.5000	-19.355%	10	1,372	-10.000%
2026-07-20	0.6200	0.7100	0.4600	0.6200	+3.333%	4	1,367	-27.419%
2026-07-15	0.7500	0.7500	0.6000	0.6000	+3.448%	5	1,365	-25.000%
2026-07-13	0.5500	0.5800	0.4700	0.5800	-1.695%	4	1,367	-22.414%
2026-07-08	0.5500	0.5900	0.5500	0.5900	+118.519%	4	1,368	-23.729%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-32.500%	1	1,367	+66.667%
2026-06-25	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,367	+12.500%
2026-06-24	0.3800	0.3900	0.3800	0.3900	-11.364%	70	1,368	+15.385%
2026-06-23	0.4300	0.4400	0.4300	0.4400	-6.383%	41	1,368	+2.273%
2026-06-22	0.4700	0.4700	0.4700	0.4700	-18.966%	1	1,367	-4.255%
2026-06-16	0.5700	0.5800	0.5700	0.5800	-21.622%	8	1,367	-22.414%
2026-06-15	0.7400	0.7400	0.7400	0.7400	-15.909%	1	1,374	-39.189%
2026-06-10	0.8700	0.8800	0.8700	0.8800	-27.869%	6	1,374	-48.864%
2026-06-05	1.2200	1.2200	1.2200	1.2200	-21.290%	1	1,373	-63.115%
2026-06-03	1.5500	1.5500	1.5500	1.5500	-16.216%	1	1,372	-70.968%
2026-06-02	1.8500	1.8500	1.8500	1.8500	+42.308%	5	1,371	-75.676%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-4.412%	1	1,366	-65.385%
2026-05-28	1.3600	1.3600	1.3600	1.3600	-9.934%	1	1,366	-66.912%
2026-05-27	1.5100	1.5100	1.5100	1.5100	-7.927%	2	1,365	-70.199%
2026-05-21	0.2800	1.6400	0.2800	1.6400	-14.583%	5	1,365	-72.561%
2026-05-15	1.9700	1.9700	1.9200	1.9200	-33.333%	2	1,364	-76.563%
2026-05-14	3.1600	3.1600	2.8800	2.8800	+4.727%	37	1,363	-84.375%
2026-05-13	2.3800	2.7500	2.3800	2.7500	+24.434%	21	1,342	-83.636%
2026-05-12	2.2200	2.2200	2.2100	2.2100	-18.148%	25	1,342	-79.638%
2026-05-08	2.6600	2.7000	2.6500	2.7000	+42.105%	32	1,342	-83.333%
2026-05-04	1.9000	1.9000	1.9000	1.9000	+13.772%	1	1,312	-76.316%
2026-05-01	1.6700	1.6700	1.6700	1.6700	-1.765%	2	1,313	-73.054%
2026-04-28	1.5800	1.7000	1.5800	1.7000	-13.265%	2	1,313	-73.529%
2026-04-24	1.9600	1.9600	1.9600	1.9600	-2.000%	3	1,312	-77.041%
2026-04-22	2.0000	2.0000	2.0000	2.0000	-23.954%	11	1,311	-77.500%
2026-04-17	2.6300	2.6300	2.6300	2.6300	+3.543%	1	1,308	-82.890%
2026-04-16	2.1000	2.5400	2.1000	2.5400	+49.412%	14	1,308	-82.283%
2026-04-15	1.7000	1.7000	1.7000	1.7000	+6.250%	2	1,318	-73.529%
2026-04-14	1.5900	1.6000	1.5900	1.6000	+18.519%	10	1,320	-71.875%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-4.255%	3	1,320	-66.667%
2026-04-10	1.4500	1.4500	1.4100	1.4100	+3.676%	2	1,320	-68.085%
2026-04-08	1.3700	1.3700	1.3000	1.3600	+19.298%	4	1,320	-66.912%
2026-04-07	1.1400	1.1400	1.1400	1.1400	-16.176%	2	1,318	-60.526%
2026-04-01	1.3600	1.3600	1.3600	1.3600	-3.546%	2	1,318	-66.912%
2026-03-30	1.4200	1.4300	1.4100	1.4100	-1.399%	20	1,318	-68.085%
2026-03-27	1.4300	1.4300	1.4300	1.4300	-17.341%	2	1,328	-68.531%
2026-03-25	2.0000	2.0000	1.7300	1.7300	+11.613%	6	1,326	-73.988%
2026-03-24	1.5500	1.5500	1.5500	1.5500	0.000%	1	1,327	-70.968%
2026-03-23	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,327	-70.968%
2026-03-19	1.4000	1.7000	1.4000	1.7000	-25.764%	61	1,327	-73.529%
2026-03-18	2.2900	2.2900	2.2900	2.2900	-13.258%	1	1,324	-80.349%
2026-03-16	2.6400	2.6400	2.6400	2.6400	+14.783%	1	1,324	-82.955%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-8.367%	1	1,325	-80.435%
2026-03-10	2.4000	2.5100	2.4000	2.5100	+25.500%	161	1,325	-82.072%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-13.043%	2	1,320	-77.500%
2026-03-06	2.0000	2.3000	2.0000	2.3000	+8.491%	123	1,320	-80.435%
2026-03-05	2.1300	2.1900	2.0000	2.1200	-10.549%	426	1,339	-78.774%
2026-03-04	2.4700	2.4700	2.3700	2.3700	-13.818%	2	1,502	-81.013%
2026-03-03	2.7900	2.7900	2.4500	2.7500	-20.290%	520	1,502	-83.636%
2026-02-27	3.4700	3.4800	3.4500	3.4500	-14.604%	18	1,712	-86.957%
2026-02-26	4.1000	4.1000	3.9900	4.0400	-15.833%	30	1,712	-88.861%
2026-02-25	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,723	-90.625%
2026-02-24	4.5000	4.5000	4.5000	4.5000	-9.457%	20	1,723	-90.000%
2026-02-23	5.0200	5.0200	4.9700	4.9700	-3.307%	50	1,723	-90.946%
2026-02-20	5.1400	5.1400	5.1400	5.1400	-14.333%	1	1,723	-91.245%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-6.250%	1	1,723	-92.500%
2026-02-12	6.7000	6.7000	6.3200	6.4000	-11.480%	31	1,723	-92.969%
2026-02-04	7.2300	7.2300	7.2300	7.2300	+1.831%	1	1,725	-93.776%
2026-02-03	7.4500	7.4500	7.1000	7.1000	-18.391%	8	1,725	-93.662%
2026-02-02	8.7000	8.7000	8.7000	8.7000	-5.125%	50	1,723	-94.828%
2026-01-30	9.5000	9.5000	9.1700	9.1700	-11.912%	17	1,723	-95.093%
2026-01-29	10.5500	10.5500	10.4100	10.4100	+4.623%	3	1,727	-95.677%
2026-01-27	10.5500	10.5500	9.9500	9.9500	-0.500%	57	1,729	-95.477%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-11.894%	23	1,772	-95.500%
2026-01-22	12.5000	12.5000	11.3500	11.3500	+28.977%	52	1,790	-96.035%
2026-01-21	8.4000	8.8000	8.2500	8.8000	+19.891%	11	1,763	-94.886%
2026-01-20	7.5700	7.6500	7.3400	7.3400	-12.096%	23	1,758	-93.869%
2026-01-16	8.1000	8.3500	8.1000	8.3500	-16.915%	31	1,787	-94.611%
2026-01-15	9.2700	10.0500	9.2700	10.0500	+2.238%	17	1,787	-95.522%
2026-01-14	10.0000	10.0000	9.8300	9.8300	+14.302%	20	1,787	-95.422%
2026-01-13	8.4000	9.1400	8.4000	8.6000	+0.939%	6	1,793	-94.767%
2026-01-12	6.5000	8.7500	6.5000	8.5200	+67.059%	249	1,792	-94.718%
2026-01-09	5.0000	5.1000	5.0000	5.1000	-12.069%	2	1,624	-91.176%
2026-01-08	5.0000	5.8000	5.0000	5.8000	+27.473%	2	1,622	-92.241%
2026-01-07	4.5500	4.5500	4.5500	4.5500	-14.151%	1	1,624	-90.110%
2026-01-06	5.5500	5.5500	5.3000	5.3000	+1.923%	2	1,624	-91.509%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-18.110%	1	1,625	-91.346%
2026-01-02	5.5400	6.3500	5.5400	6.3500	+52.278%	2	1,625	-92.913%
2025-12-31	4.1700	4.1700	4.1700	4.1700	-12.211%	1	1,623	-89.209%
2025-12-29	4.7500	4.7500	4.7500	4.7500	-4.427%	1	1,623	-90.526%
2025-12-22	4.9700	4.9700	4.9700	4.9700	-4.971%	25	1,622	-90.946%
2025-12-19	5.2600	5.2600	5.2300	5.2300	+5.231%	4	1,608	-91.396%
2025-12-18	4.9700	4.9700	4.9700	4.9700	+1.429%	3	1,608	-90.946%
2025-12-16	5.1700	5.1700	2.9900	4.9000	-9.594%	16	1,605	-90.816%
2025-12-15	5.3900	5.4200	5.3800	5.4200	-21.789%	7	1,599	-91.697%
2025-12-12	6.9300	6.9300	6.9300	6.9300	+1.168%	2	1,600	-93.506%
2025-12-11	6.6500	6.8500	6.5500	6.8500	+1.481%	5	1,600	-93.431%
2025-12-09	6.7500	6.7500	6.7500	6.7500	-3.571%	3	1,601	-93.333%
2025-12-08	7.0000	7.0000	7.0000	7.0000	-3.448%	1	1,604	-93.571%
2025-12-04	7.2500	7.2500	7.2500	7.2500	-10.272%	1	1,604	-93.793%
2025-12-02	8.1100	8.1100	8.0800	8.0800	-5.828%	2	1,605	-94.431%
2025-12-01	8.5800	8.5800	8.5800	8.5800	+11.429%	20	1,605	-94.755%
2025-11-26	8.1500	8.3400	7.7000	7.7000	-4.938%	22	1,601	-94.156%
2025-11-25	8.4000	8.4000	8.1000	8.1000	-7.955%	11	1,601	-94.444%
2025-11-24	9.0000	9.0000	8.4200	8.8000	0.000%	31	1,612	-94.886%
2025-11-18	8.8000	8.8000	8.8000	8.8000	+5.389%	1	1,589	-94.886%
2025-11-17	9.1500	9.1500	8.3500	8.3500	-10.791%	3	1,588	-94.611%
2025-11-13	9.3600	9.3600	9.3600	9.3600	+9.730%	1	1,586	-95.192%
2025-11-12	8.3200	8.5500	8.3200	8.5300	+2.156%	4	1,585	-94.725%
2025-11-11	9.6000	9.6000	8.3500	8.3500	-19.479%	2	1,581	-94.611%
2025-11-10	10.4000	10.4000	10.3700	10.3700	-9.432%	2	1,580	-95.661%
2025-11-06	11.4500	11.4500	11.4500	11.4500	+7.109%	1	1,578	-96.070%
2025-11-05	10.5000	10.6900	10.5000	10.6900	+4.090%	2	1,577	-95.790%
2025-11-04	10.2000	10.2700	10.2000	10.2700	-20.572%	2	1,576	-95.618%
2025-10-31	11.8000	12.9300	11.8000	12.9300	-8.102%	3	1,575	-96.520%
2025-10-30	14.1500	14.1500	14.0700	14.0700	-7.798%	6	1,575	-96.802%
2025-10-29	16.0000	16.0000	15.2600	15.2600	+35.524%	32	1,575	-97.051%
2025-10-21	11.1300	11.2600	11.1300	11.2600	-6.167%	2	1,544	-96.004%
2025-10-20	12.0000	12.0000	12.0000	12.0000	+8.696%	45	1,543	-96.250%
2025-10-15	12.0000	12.0000	11.0400	11.0400	-13.750%	2	1,498	-95.924%
2025-10-09	13.7000	13.7000	12.8000	12.8000	-12.027%	129	1,497	-96.484%
2025-10-08	14.5500	14.5500	14.5500	14.5500	-15.111%	1	1,593	-96.907%
2025-10-07	17.1400	17.1400	17.0100	17.1400	-5.824%	28	1,621	-97.375%
2025-10-06	17.4000	18.8000	17.4000	18.2000	+4.598%	9	1,621	-97.527%
2025-10-03	18.8200	19.0500	17.4000	17.4000	-7.200%	1,115	1,623	-97.414%
2025-10-02	18.0000	20.8000	18.0000	18.7500	+30.662%	1,041	2,474	-97.600%
2025-09-30	14.5000	14.5000	14.3500	14.3500	-2.048%	31	1,442	-96.864%
2025-09-29	15.8000	15.8000	14.6500	14.6500	+15.719%	7	1,427	-96.928%
2025-09-26	12.6600	12.6600	12.6600	12.6600	-1.094%	1	1,424	-96.445%
2025-09-25	13.2000	13.2000	12.8000	12.8000	-10.615%	201	1,425	-96.484%
2025-09-24	14.0500	15.1500	14.0500	14.3200	+45.381%	1,117	1,224	-96.858%
2025-09-23	9.8500	9.8500	9.8500	9.8500	-10.455%	4	122	-95.431%
2025-09-19	11.0000	11.0000	11.0000	11.0000	+9.453%	2	118	-95.909%
2025-09-18	10.1000	10.4000	10.0500	10.0500	-2.616%	116	120	-95.522%
2025-09-17	10.3200	10.3200	10.3200	10.3200	+17.406%	1	7	-95.640%
2025-09-15	8.8100	8.9200	8.7900	8.7900	+144.847%	8	6	-94.881%
2025-06-05	3.3800	3.5900	3.3800	3.5900	-19.326%	2	239	-87.465%
2025-05-15	4.6000	4.6000	4.2900	4.4500	-4.095%	8	239	-89.888%
2025-05-09	4.5500	4.6400	4.5500	4.6400	+1.532%	4	239	-90.302%
2025-05-07	4.4000	4.5700	4.4000	4.5700	-0.652%	10	239	-90.153%
2025-05-05	4.5100	4.6000	4.5100	4.6000	+7.477%	2	234	-90.217%
2025-05-02	4.2000	4.2800	4.2000	4.2800	+37.621%	4	234	-89.486%
2025-04-22	2.9700	3.1100	2.9700	3.1100	+24.400%	31	234	-85.531%
2025-04-21	2.4400	2.5000	2.4400	2.5000	-1.961%	2	216	-82.000%
2025-04-09	2.5300	2.5500	2.5300	2.5500	-68.284%	200	215	-82.353%
2025-03-28	8.0400	8.0400	8.0400	8.0400	-8.636%	2	36	-94.403%
2025-03-24	8.8000	8.8000	8.8000	8.8000	-1.895%	3	37	-94.886%
2025-03-21	8.9900	9.0000	8.9700	8.9700	-6.950%	8	37	-94.983%
2025-03-20	9.6400	9.6400	9.6400	9.6400	-29.118%	1	34	-95.332%
2025-03-17	13.3000	13.6000	13.3000	13.6000	+29.524%	11	33	-96.691%
2025-03-12	10.5000	10.5000	10.5000	10.5000	-2.957%	1	23	-95.714%
2025-03-11	10.8200	10.8200	10.8200	10.8200	-16.833%	1	22	-95.841%
2025-03-07	12.5700	13.0100	12.5700	13.0100	+7.967%	42	22	-96.541%
2025-02-21	12.0500	12.0500	12.0500	12.0500	0.000%	2	1	-96.266%