Dark

BABA20270115C270
BABA Jan 15 2027 270.00 Call (BABA270115C00270000)
option OPRA

EOD

Sep 24, 2026

0.11000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1100	0.1100	0.1100	0.1100	0.000%	15	926	0.000%
2026-08-31	0.1500	0.1500	0.1100	0.1100	-50.000%	2	926	0.000%
2026-08-28	0.2400	0.2400	0.1600	0.2200	-8.333%	8	926	-50.000%
2026-08-27	0.2400	0.2400	0.2400	0.2400	-38.462%	1	926	-54.167%
2026-08-26	0.3900	0.3900	0.3900	0.3900	+11.429%	1	927	-71.795%
2026-08-21	0.3400	0.3500	0.3400	0.3500	-16.667%	2	926	-68.571%
2026-08-19	0.4200	0.4200	0.4200	0.4200	+13.514%	5	924	-73.810%
2026-08-18	0.3700	0.3700	0.3700	0.3700	-15.909%	10	919	-70.270%
2026-08-14	0.4400	0.4400	0.4400	0.4400	-6.383%	1	920	-75.000%
2026-08-06	0.5200	0.5200	0.4700	0.4700	-20.339%	3	920	-76.596%
2026-08-05	0.6100	0.6100	0.5900	0.5900	-7.813%	619	919	-81.356%
2026-08-04	0.6300	0.6400	0.5800	0.6400	+3.226%	4	1,128	-82.813%
2026-08-03	0.6000	0.6200	0.6000	0.6200	+26.531%	2	1,129	-82.258%
2026-07-31	0.4900	0.4900	0.4900	0.4900	+22.500%	30	1,127	-77.551%
2026-07-30	0.4000	0.4000	0.4000	0.4000	0.000%	35	1,142	-72.500%
2026-07-29	0.4200	0.5000	0.3500	0.4000	0.000%	127	1,107	-72.500%
2026-07-28	0.3300	0.5000	0.2900	0.4000	+14.286%	485	982	-72.500%
2026-07-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	864	-68.571%
2026-07-23	0.4200	0.4200	0.3400	0.3500	-35.185%	44	864	-68.571%
2026-07-22	0.5300	0.5400	0.5300	0.5400	0.000%	2	862	-79.630%
2026-07-21	0.5400	0.5400	0.5400	0.5400	+12.500%	12	861	-79.630%
2026-07-20	0.5600	0.6300	0.4800	0.4800	+29.730%	5	857	-77.083%
2026-07-13	0.5400	0.5400	0.3700	0.3700	-37.288%	2	856	-70.270%
2026-07-08	0.4700	0.5900	0.4700	0.5900	+90.323%	15	856	-81.356%
2026-07-07	0.3500	0.3500	0.3100	0.3100	+10.714%	3	856	-64.516%
2026-07-06	0.3000	0.3000	0.2800	0.2800	-15.152%	11	856	-60.714%
2026-07-02	0.2400	0.3300	0.2400	0.3300	-17.500%	3	850	-66.667%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-9.091%	1	850	-72.500%
2026-06-18	0.3500	0.4400	0.3500	0.4400	-18.519%	2	849	-75.000%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-11.475%	1	849	-79.630%
2026-06-11	0.6100	0.6100	0.6100	0.6100	-34.409%	27	848	-81.967%
2026-06-09	0.9300	0.9300	0.9300	0.9300	-16.964%	6	875	-88.172%
2026-06-05	1.1200	1.1200	1.1200	1.1200	+7.692%	35	875	-90.179%
2026-06-01	1.0400	1.0400	1.0400	1.0400	-26.241%	1	875	-89.423%
2026-05-26	1.4100	1.4100	1.4100	1.4100	-9.032%	1	875	-92.199%
2026-05-21	1.4500	1.5500	1.4500	1.5500	-14.365%	38	876	-92.903%
2026-05-15	2.0600	2.0600	1.6700	1.8100	-28.458%	78	850	-93.923%
2026-05-14	2.5000	2.5500	2.3500	2.5300	+54.268%	44	853	-95.652%
2026-05-13	1.6400	1.6400	1.6400	1.6400	-15.897%	1	820	-93.293%
2026-05-12	1.9500	1.9500	1.9500	1.9500	-11.364%	1	820	-94.359%
2026-05-11	2.2000	2.2000	2.2000	2.2000	-0.901%	1	820	-95.000%
2026-05-06	2.2200	2.2200	2.2200	2.2200	+72.093%	1	819	-95.045%
2026-04-28	1.2900	1.2900	1.2900	1.2900	-15.686%	1	819	-91.473%
2026-04-27	1.5000	1.5300	1.5000	1.5300	+6.250%	205	820	-92.810%
2026-04-23	1.3900	1.4400	1.3900	1.4400	-36.000%	2	820	-92.361%
2026-04-17	2.2600	2.2600	2.2500	2.2500	+7.656%	9	820	-95.111%
2026-04-16	2.0200	2.0900	2.0200	2.0900	+86.607%	2	827	-94.737%
2026-04-09	1.1500	1.1500	1.1200	1.1200	-0.885%	9	827	-90.179%
2026-04-08	1.1300	1.1300	1.1300	1.1300	+17.708%	6	819	-90.265%
2026-04-07	0.9600	0.9600	0.9600	0.9600	-20.661%	1	813	-88.542%
2026-04-01	1.1800	1.2100	1.1700	1.2100	-6.923%	21	812	-90.909%
2026-03-31	1.3000	1.3000	1.3000	1.3000	-12.752%	1	801	-91.538%
2026-03-25	1.5000	1.5000	1.4900	1.4900	+19.200%	30	802	-92.617%
2026-03-24	1.2500	1.2500	1.2500	1.2500	-1.575%	20	772	-91.200%
2026-03-23	1.2700	1.2700	1.2700	1.2700	+0.794%	1	752	-91.339%
2026-03-20	1.4200	1.4500	1.2600	1.2600	-11.268%	9	753	-91.270%
2026-03-19	1.4400	1.4400	1.4200	1.4200	-40.833%	6	752	-92.254%
2026-03-13	2.3500	2.4000	2.3500	2.4000	+11.628%	200	753	-95.417%
2026-03-12	1.9000	2.1500	1.9000	2.1500	-3.587%	101	753	-94.884%
2026-03-11	2.1500	2.2300	2.1500	2.2300	+18.617%	102	752	-95.067%
2026-03-09	1.9600	1.9600	1.8800	1.8800	-45.507%	2	653	-94.149%
2026-02-26	3.4500	3.4500	3.4500	3.4500	-20.690%	1	655	-96.812%
2026-02-23	4.3500	4.3500	4.3500	4.3500	-1.136%	3	655	-97.471%
2026-02-19	5.0000	5.0000	4.3000	4.4000	-6.383%	4	655	-97.500%
2026-02-17	4.7000	4.7000	4.7000	4.7000	-16.814%	3	655	-97.660%
2026-02-12	6.4200	6.4200	5.6500	5.6500	-8.130%	24	652	-98.053%
2026-02-06	6.1500	6.1500	6.1500	6.1500	+12.844%	1	644	-98.211%
2026-02-05	5.4500	5.4500	5.4500	5.4500	-12.800%	75	644	-97.982%
2026-02-03	6.2800	6.2800	6.2500	6.2500	-17.437%	7	694	-98.240%
2026-02-02	7.5700	7.5700	7.5700	7.5700	-6.428%	1	694	-98.547%
2026-01-30	8.0900	8.0900	8.0900	8.0900	-16.598%	1	694	-98.640%
2026-01-28	9.7000	9.7000	9.7000	9.7000	+26.302%	9	694	-98.866%
2026-01-26	7.6800	7.6800	7.6800	7.6800	-27.887%	1	703	-98.568%
2026-01-22	10.5800	10.8100	10.5000	10.6500	+58.955%	18	703	-98.967%
2026-01-20	7.1900	7.1900	6.7000	6.7000	-6.944%	3	701	-98.358%
2026-01-16	7.1500	7.2000	7.1500	7.2000	-13.253%	12	700	-98.472%
2026-01-15	8.3000	8.3000	8.3000	8.3000	-7.572%	2	700	-98.675%
2026-01-14	8.6000	8.9800	8.6000	8.9800	+19.733%	7	698	-98.775%
2026-01-12	6.3500	7.5000	6.3500	7.5000	+57.895%	121	697	-98.533%
2026-01-08	4.5000	4.7500	4.5000	4.7500	+14.458%	4	696	-97.684%
2026-01-07	4.1500	4.1500	4.1500	4.1500	-20.498%	1	696	-97.349%
2026-01-06	5.2200	5.2200	5.2200	5.2200	-1.509%	2	695	-97.893%
2026-01-05	5.3000	5.3000	5.3000	5.3000	+8.163%	2	695	-97.925%
2026-01-02	4.9000	4.9000	4.9000	4.9000	+33.515%	13	693	-97.755%
2025-12-31	3.6700	3.6700	3.6700	3.6700	-9.383%	1	691	-97.003%
2025-12-30	4.1000	4.1000	4.0500	4.0500	-11.957%	2	691	-97.284%
2025-12-26	4.5200	4.6400	4.5200	4.6000	+2.222%	14	691	-97.609%
2025-12-19	4.1400	4.5000	4.0100	4.5000	+5.882%	7	687	-97.556%
2025-12-16	4.3500	4.3500	4.2000	4.2500	-34.615%	120	684	-97.412%
2025-12-05	6.6000	6.7000	6.3500	6.5000	-1.515%	72	690	-98.308%
2025-12-04	6.9000	6.9000	6.6000	6.6000	-0.752%	3	702	-98.333%
2025-12-03	6.9200	6.9200	6.6500	6.6500	-7.639%	7	701	-98.346%
2025-12-02	7.7000	7.7000	7.2000	7.2000	-12.195%	97	696	-98.472%
2025-12-01	7.8700	8.2000	7.8700	8.2000	+15.169%	2	693	-98.659%
2025-11-28	6.9500	7.1200	6.9500	7.1200	-1.793%	2	693	-98.455%
2025-11-25	7.2500	7.2500	7.2500	7.2500	+7.090%	35	692	-98.483%
2025-11-24	6.7700	6.7700	6.7700	6.7700	-5.972%	1	727	-98.375%
2025-11-14	8.7400	8.7400	7.0000	7.2000	-11.111%	95	727	-98.472%
2025-11-13	8.1000	8.1000	8.1000	8.1000	+11.570%	1	775	-98.642%
2025-11-12	7.8900	7.8900	7.2600	7.2600	-10.370%	11	775	-98.485%
2025-11-11	8.1000	8.1000	8.1000	8.1000	-21.815%	1	776	-98.642%
2025-11-06	10.3600	10.3600	10.3600	10.3600	+8.938%	2	776	-98.938%
2025-11-05	9.5100	9.5100	9.5100	9.5100	-22.367%	1	775	-98.843%
2025-10-27	12.2500	12.2500	12.2500	12.2500	+22.500%	1	775	-99.102%
2025-10-22	10.7500	10.7500	10.0000	10.0000	0.000%	2	775	-98.900%
2025-10-21	10.0000	10.0000	10.0000	10.0000	-0.990%	1	775	-98.900%
2025-10-15	10.1000	10.1000	10.1000	10.1000	+7.791%	25	774	-98.911%
2025-10-14	9.4700	9.4700	9.3700	9.3700	-40.090%	40	774	-98.826%
2025-10-07	15.6400	15.6700	15.6400	15.6400	-5.498%	28	775	-99.297%
2025-10-06	16.5500	16.5500	16.5500	16.5500	-0.898%	1	775	-99.335%
2025-10-02	16.2400	17.4700	16.2400	16.7000	+26.038%	203	774	-99.341%
2025-09-29	13.2500	13.2500	13.2500	13.2500	+9.959%	40	620	-99.170%
2025-09-25	12.0000	12.0500	12.0000	12.0500	-8.712%	22	580	-99.087%
2025-09-24	13.0500	13.9500	11.8400	13.2000	+44.262%	667	578	-99.167%
2025-09-22	9.2100	9.2100	9.1500	9.1500	-1.613%	2	5	-98.798%
2025-09-18	8.3600	9.3000	8.3600	9.3000	+187.926%	3	3	-98.817%
2025-06-05	3.0100	3.2300	3.0100	3.2300	-19.048%	2	613	-96.594%
2025-05-15	3.8300	3.9900	3.8300	3.9900	-4.545%	2	613	-97.243%
2025-05-09	4.1100	4.1800	4.1100	4.1800	+3.722%	4	613	-97.368%
2025-05-07	3.9600	4.0300	3.9600	4.0300	-1.467%	2	614	-97.270%
2025-05-05	4.0400	4.0900	4.0400	4.0900	+5.685%	2	615	-97.311%
2025-05-02	3.7700	3.8700	3.7700	3.8700	+73.543%	4	615	-97.158%
2025-04-09	2.2500	2.3400	2.2000	2.2300	-67.061%	617	616	-95.067%
2025-04-02	6.7000	6.7700	6.7000	6.7700	-18.138%	2	4	-98.375%
2025-03-21	8.3300	8.3300	8.2700	8.2700	-24.818%	12	4	-98.670%
2025-03-18	11.0000	11.0000	11.0000	11.0000	-12.490%	1	4	-99.000%
2025-03-17	12.5700	12.5700	12.5700	12.5700	+45.486%	1	3	-99.125%
2025-03-03	8.6400	8.6400	8.6400	8.6400	-14.540%	1	2	-98.727%
2025-02-27	10.5400	10.5400	10.0000	10.1100	0.000%	3	2	-98.912%