Dark

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

EOD

Jul 30, 2026

0.40000.000%(0.0000)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4000	0.4000	0.4000	0.4000	0.000%	35	1,142	0.000%
2026-07-29	0.4200	0.5000	0.3500	0.4000	0.000%	127	1,107	0.000%
2026-07-28	0.3300	0.5000	0.2900	0.4000	+14.286%	485	982	0.000%
2026-07-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	864	+14.286%
2026-07-23	0.4200	0.4200	0.3400	0.3500	-35.185%	44	864	+14.286%
2026-07-22	0.5300	0.5400	0.5300	0.5400	0.000%	2	862	-25.926%
2026-07-21	0.5400	0.5400	0.5400	0.5400	+12.500%	12	861	-25.926%
2026-07-20	0.5600	0.6300	0.4800	0.4800	+29.730%	5	857	-16.667%
2026-07-13	0.5400	0.5400	0.3700	0.3700	-37.288%	2	856	+8.108%
2026-07-08	0.4700	0.5900	0.4700	0.5900	+90.323%	15	856	-32.203%
2026-07-07	0.3500	0.3500	0.3100	0.3100	+10.714%	3	856	+29.032%
2026-07-06	0.3000	0.3000	0.2800	0.2800	-15.152%	11	856	+42.857%
2026-07-02	0.2400	0.3300	0.2400	0.3300	-17.500%	3	850	+21.212%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-9.091%	1	850	0.000%
2026-06-18	0.3500	0.4400	0.3500	0.4400	-18.519%	2	849	-9.091%
2026-06-16	0.5400	0.5400	0.5400	0.5400	-11.475%	1	849	-25.926%
2026-06-11	0.6100	0.6100	0.6100	0.6100	-34.409%	27	848	-34.426%
2026-06-09	0.9300	0.9300	0.9300	0.9300	-16.964%	6	875	-56.989%
2026-06-05	1.1200	1.1200	1.1200	1.1200	+7.692%	35	875	-64.286%
2026-06-01	1.0400	1.0400	1.0400	1.0400	-26.241%	1	875	-61.538%
2026-05-26	1.4100	1.4100	1.4100	1.4100	-9.032%	1	875	-71.631%
2026-05-21	1.4500	1.5500	1.4500	1.5500	-14.365%	38	876	-74.194%
2026-05-15	2.0600	2.0600	1.6700	1.8100	-28.458%	78	850	-77.901%
2026-05-14	2.5000	2.5500	2.3500	2.5300	+54.268%	44	853	-84.190%
2026-05-13	1.6400	1.6400	1.6400	1.6400	-15.897%	1	820	-75.610%
2026-05-12	1.9500	1.9500	1.9500	1.9500	-11.364%	1	820	-79.487%
2026-05-11	2.2000	2.2000	2.2000	2.2000	-0.901%	1	820	-81.818%
2026-05-06	2.2200	2.2200	2.2200	2.2200	+72.093%	1	819	-81.982%
2026-04-28	1.2900	1.2900	1.2900	1.2900	-15.686%	1	819	-68.992%
2026-04-27	1.5000	1.5300	1.5000	1.5300	+6.250%	205	820	-73.856%
2026-04-23	1.3900	1.4400	1.3900	1.4400	-36.000%	2	820	-72.222%
2026-04-17	2.2600	2.2600	2.2500	2.2500	+7.656%	9	820	-82.222%
2026-04-16	2.0200	2.0900	2.0200	2.0900	+86.607%	2	827	-80.861%
2026-04-09	1.1500	1.1500	1.1200	1.1200	-0.885%	9	827	-64.286%
2026-04-08	1.1300	1.1300	1.1300	1.1300	+17.708%	6	819	-64.602%
2026-04-07	0.9600	0.9600	0.9600	0.9600	-20.661%	1	813	-58.333%
2026-04-01	1.1800	1.2100	1.1700	1.2100	-6.923%	21	812	-66.942%
2026-03-31	1.3000	1.3000	1.3000	1.3000	-12.752%	1	801	-69.231%
2026-03-25	1.5000	1.5000	1.4900	1.4900	+19.200%	30	802	-73.154%
2026-03-24	1.2500	1.2500	1.2500	1.2500	-1.575%	20	772	-68.000%
2026-03-23	1.2700	1.2700	1.2700	1.2700	+0.794%	1	752	-68.504%
2026-03-20	1.4200	1.4500	1.2600	1.2600	-11.268%	9	753	-68.254%
2026-03-19	1.4400	1.4400	1.4200	1.4200	-40.833%	6	752	-71.831%
2026-03-13	2.3500	2.4000	2.3500	2.4000	+11.628%	200	753	-83.333%
2026-03-12	1.9000	2.1500	1.9000	2.1500	-3.587%	101	753	-81.395%
2026-03-11	2.1500	2.2300	2.1500	2.2300	+18.617%	102	752	-82.063%
2026-03-09	1.9600	1.9600	1.8800	1.8800	-45.507%	2	653	-78.723%
2026-02-26	3.4500	3.4500	3.4500	3.4500	-20.690%	1	655	-88.406%
2026-02-23	4.3500	4.3500	4.3500	4.3500	-1.136%	3	655	-90.805%
2026-02-19	5.0000	5.0000	4.3000	4.4000	-6.383%	4	655	-90.909%
2026-02-17	4.7000	4.7000	4.7000	4.7000	-16.814%	3	655	-91.489%
2026-02-12	6.4200	6.4200	5.6500	5.6500	-8.130%	24	652	-92.920%
2026-02-06	6.1500	6.1500	6.1500	6.1500	+12.844%	1	644	-93.496%
2026-02-05	5.4500	5.4500	5.4500	5.4500	-12.800%	75	644	-92.661%
2026-02-03	6.2800	6.2800	6.2500	6.2500	-17.437%	7	694	-93.600%
2026-02-02	7.5700	7.5700	7.5700	7.5700	-6.428%	1	694	-94.716%
2026-01-30	8.0900	8.0900	8.0900	8.0900	-16.598%	1	694	-95.056%
2026-01-28	9.7000	9.7000	9.7000	9.7000	+26.302%	9	694	-95.876%
2026-01-26	7.6800	7.6800	7.6800	7.6800	-27.887%	1	703	-94.792%
2026-01-22	10.5800	10.8100	10.5000	10.6500	+58.955%	18	703	-96.244%
2026-01-20	7.1900	7.1900	6.7000	6.7000	-6.944%	3	701	-94.030%
2026-01-16	7.1500	7.2000	7.1500	7.2000	-13.253%	12	700	-94.444%
2026-01-15	8.3000	8.3000	8.3000	8.3000	-7.572%	2	700	-95.181%
2026-01-14	8.6000	8.9800	8.6000	8.9800	+19.733%	7	698	-95.546%
2026-01-12	6.3500	7.5000	6.3500	7.5000	+57.895%	121	697	-94.667%
2026-01-08	4.5000	4.7500	4.5000	4.7500	+14.458%	4	696	-91.579%
2026-01-07	4.1500	4.1500	4.1500	4.1500	-20.498%	1	696	-90.361%
2026-01-06	5.2200	5.2200	5.2200	5.2200	-1.509%	2	695	-92.337%
2026-01-05	5.3000	5.3000	5.3000	5.3000	+8.163%	2	695	-92.453%
2026-01-02	4.9000	4.9000	4.9000	4.9000	+33.515%	13	693	-91.837%
2025-12-31	3.6700	3.6700	3.6700	3.6700	-9.383%	1	691	-89.101%
2025-12-30	4.1000	4.1000	4.0500	4.0500	-11.957%	2	691	-90.123%
2025-12-26	4.5200	4.6400	4.5200	4.6000	+2.222%	14	691	-91.304%
2025-12-19	4.1400	4.5000	4.0100	4.5000	+5.882%	7	687	-91.111%
2025-12-16	4.3500	4.3500	4.2000	4.2500	-34.615%	120	684	-90.588%
2025-12-05	6.6000	6.7000	6.3500	6.5000	-1.515%	72	690	-93.846%
2025-12-04	6.9000	6.9000	6.6000	6.6000	-0.752%	3	702	-93.939%
2025-12-03	6.9200	6.9200	6.6500	6.6500	-7.639%	7	701	-93.985%
2025-12-02	7.7000	7.7000	7.2000	7.2000	-12.195%	97	696	-94.444%
2025-12-01	7.8700	8.2000	7.8700	8.2000	+15.169%	2	693	-95.122%
2025-11-28	6.9500	7.1200	6.9500	7.1200	-1.793%	2	693	-94.382%
2025-11-25	7.2500	7.2500	7.2500	7.2500	+7.090%	35	692	-94.483%
2025-11-24	6.7700	6.7700	6.7700	6.7700	-5.972%	1	727	-94.092%
2025-11-14	8.7400	8.7400	7.0000	7.2000	-11.111%	95	727	-94.444%
2025-11-13	8.1000	8.1000	8.1000	8.1000	+11.570%	1	775	-95.062%
2025-11-12	7.8900	7.8900	7.2600	7.2600	-10.370%	11	775	-94.490%
2025-11-11	8.1000	8.1000	8.1000	8.1000	-21.815%	1	776	-95.062%
2025-11-06	10.3600	10.3600	10.3600	10.3600	+8.938%	2	776	-96.139%
2025-11-05	9.5100	9.5100	9.5100	9.5100	-22.367%	1	775	-95.794%
2025-10-27	12.2500	12.2500	12.2500	12.2500	+22.500%	1	775	-96.735%
2025-10-22	10.7500	10.7500	10.0000	10.0000	0.000%	2	775	-96.000%
2025-10-21	10.0000	10.0000	10.0000	10.0000	-0.990%	1	775	-96.000%
2025-10-15	10.1000	10.1000	10.1000	10.1000	+7.791%	25	774	-96.040%
2025-10-14	9.4700	9.4700	9.3700	9.3700	-40.090%	40	774	-95.731%
2025-10-07	15.6400	15.6700	15.6400	15.6400	-5.498%	28	775	-97.442%
2025-10-06	16.5500	16.5500	16.5500	16.5500	-0.898%	1	775	-97.583%
2025-10-02	16.2400	17.4700	16.2400	16.7000	+26.038%	203	774	-97.605%
2025-09-29	13.2500	13.2500	13.2500	13.2500	+9.959%	40	620	-96.981%
2025-09-25	12.0000	12.0500	12.0000	12.0500	-8.712%	22	580	-96.680%
2025-09-24	13.0500	13.9500	11.8400	13.2000	+44.262%	667	578	-96.970%
2025-09-22	9.2100	9.2100	9.1500	9.1500	-1.613%	2	5	-95.628%
2025-09-18	8.3600	9.3000	8.3600	9.3000	+187.926%	3	3	-95.699%
2025-06-05	3.0100	3.2300	3.0100	3.2300	-19.048%	2	613	-87.616%
2025-05-15	3.8300	3.9900	3.8300	3.9900	-4.545%	2	613	-89.975%
2025-05-09	4.1100	4.1800	4.1100	4.1800	+3.722%	4	613	-90.431%
2025-05-07	3.9600	4.0300	3.9600	4.0300	-1.467%	2	614	-90.074%
2025-05-05	4.0400	4.0900	4.0400	4.0900	+5.685%	2	615	-90.220%
2025-05-02	3.7700	3.8700	3.7700	3.8700	+73.543%	4	615	-89.664%
2025-04-09	2.2500	2.3400	2.2000	2.2300	-67.061%	617	616	-82.063%
2025-04-02	6.7000	6.7700	6.7000	6.7700	-18.138%	2	4	-94.092%
2025-03-21	8.3300	8.3300	8.2700	8.2700	-24.818%	12	4	-95.163%
2025-03-18	11.0000	11.0000	11.0000	11.0000	-12.490%	1	4	-96.364%
2025-03-17	12.5700	12.5700	12.5700	12.5700	+45.486%	1	3	-96.818%
2025-03-03	8.6400	8.6400	8.6400	8.6400	-14.540%	1	2	-95.370%
2025-02-27	10.5400	10.5400	10.0000	10.1100	0.000%	3	2	-96.044%