Dark

BABA20270115C280
BABA Jan 15 2027 280.00 Call (BABA270115C00280000)
option OPRA

EOD

Sep 29, 2026

0.0400-66.667%(-0.0800)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0400	0.0400	0.0400	-66.667%	40	727	0.000%
2026-09-21	0.1200	0.1200	0.0900	0.1200	-40.000%	57	767	-66.667%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-37.500%	1	764	-80.000%
2026-08-18	0.3200	0.3200	0.3200	0.3200	-28.889%	1	764	-87.500%
2026-08-06	0.4500	0.4500	0.4500	0.4500	-11.765%	1	764	-91.111%
2026-08-04	0.6700	0.6700	0.5100	0.5100	+34.211%	4	765	-92.157%
2026-07-31	0.3800	0.3800	0.3800	0.3800	+18.750%	8	767	-89.474%
2026-07-30	0.3100	0.3300	0.3100	0.3200	0.000%	5	767	-87.500%
2026-07-29	0.3200	0.3200	0.3200	0.3200	-11.111%	1	765	-87.500%
2026-07-28	0.4100	0.4200	0.2700	0.3600	0.000%	12	765	-88.889%
2026-07-27	0.2900	0.3600	0.2900	0.3600	-2.703%	5	766	-88.889%
2026-07-23	0.4100	0.4100	0.3700	0.3700	+15.625%	19	766	-89.189%
2026-07-21	0.4100	0.4100	0.3200	0.3200	-39.623%	21	769	-87.500%
2026-07-20	0.5200	0.5300	0.5200	0.5300	+17.778%	2	762	-92.453%
2026-07-16	0.4000	0.4500	0.3900	0.4500	-6.250%	32	763	-91.111%
2026-07-15	0.4800	0.4800	0.4800	0.4800	0.000%	4	762	-91.667%
2026-07-13	0.4400	0.4900	0.4100	0.4800	-2.041%	12	762	-91.667%
2026-07-09	0.4300	0.5400	0.4300	0.4900	+25.641%	39	760	-91.837%
2026-07-08	0.4500	0.4500	0.3400	0.3900	+21.875%	133	771	-89.744%
2026-07-07	0.3100	0.3200	0.3100	0.3200	-3.030%	3	853	-87.500%
2026-07-06	0.3200	0.3300	0.3200	0.3300	+37.500%	6	853	-87.879%
2026-07-02	0.2500	0.2500	0.2200	0.2400	-27.273%	5	853	-83.333%
2026-07-01	0.5700	0.5700	0.3300	0.3300	+10.000%	101	853	-87.879%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-25.000%	100	752	-86.667%
2026-06-18	0.4000	0.4000	0.4000	0.4000	-34.426%	2	654	-90.000%
2026-06-15	0.5500	0.6100	0.5500	0.6100	+17.308%	2	654	-93.443%
2026-06-12	0.5200	0.5200	0.5200	0.5200	-5.455%	1	654	-92.308%
2026-06-11	0.5700	0.5700	0.5500	0.5500	-31.250%	12	653	-92.727%
2026-06-09	0.8000	0.8000	0.8000	0.8000	-16.667%	2	652	-95.000%
2026-06-05	0.9500	0.9600	0.9500	0.9600	-38.065%	21	654	-95.833%
2026-06-02	1.5500	1.5500	1.5500	1.5500	+38.393%	1	674	-97.419%
2026-06-01	1.1200	1.1200	1.1200	1.1200	+7.692%	1	673	-96.429%
2026-05-28	1.0500	1.0500	1.0400	1.0400	-16.129%	4	672	-96.154%
2026-05-27	1.1500	1.2400	1.1500	1.2400	0.000%	643	671	-96.774%
2026-05-26	1.4000	1.4000	1.2400	1.2400	-9.489%	13	529	-96.774%
2026-05-22	1.3800	1.4200	1.3400	1.3700	+0.735%	40	521	-97.080%
2026-05-21	1.2600	1.3600	1.2600	1.3600	-16.049%	6	516	-97.059%
2026-05-20	1.4700	1.6200	1.4700	1.6200	-4.706%	3	516	-97.531%
2026-05-19	1.7000	1.7000	1.7000	1.7000	+8.280%	3	516	-97.647%
2026-05-18	1.5700	1.5700	1.5700	1.5700	+3.289%	1	516	-97.452%
2026-05-15	1.5200	1.5200	1.5200	1.5200	-35.319%	1	516	-97.368%
2026-05-14	2.0900	2.3500	2.0900	2.3500	-8.915%	46	515	-98.298%
2026-05-13	2.3800	2.5800	2.2800	2.5800	+50.000%	34	487	-98.450%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-7.527%	50	487	-97.674%
2026-05-11	1.8100	1.8600	1.8000	1.8600	-12.264%	96	487	-97.849%
2026-05-08	2.2000	2.2000	2.1200	2.1200	+6.533%	2	482	-98.113%
2026-05-06	1.9500	2.0800	1.9500	1.9900	+32.667%	53	482	-97.990%
2026-05-05	1.5000	1.5000	1.5000	1.5000	+19.048%	1	485	-97.333%
2026-04-27	1.2600	1.2600	1.2600	1.2600	-10.000%	3	486	-96.825%
2026-04-24	1.4000	1.4000	1.4000	1.4000	+0.719%	10	483	-97.143%
2026-04-21	1.3900	1.3900	1.3900	1.3900	+6.923%	3	493	-97.122%
2026-04-15	1.2500	1.3000	1.2500	1.3000	+21.495%	3	493	-96.923%
2026-04-10	1.0600	1.0700	1.0600	1.0700	+13.830%	26	490	-96.262%
2026-04-06	1.0400	1.0400	0.9400	0.9400	-4.082%	5	489	-95.745%
2026-04-02	1.0000	1.0000	0.9800	0.9800	-10.092%	10	481	-95.918%
2026-03-27	1.0900	1.0900	1.0900	1.0900	-5.217%	5	481	-96.330%
2026-03-26	1.1600	1.1600	1.1500	1.1500	-12.214%	24	486	-96.522%
2026-03-25	1.3800	1.3800	1.2800	1.3100	+13.913%	41	486	-96.947%
2026-03-24	1.0900	1.1700	1.0900	1.1500	-5.738%	55	457	-96.522%
2026-03-20	1.2200	1.2200	1.2100	1.2200	-36.458%	33	473	-96.721%
2026-03-18	2.0000	2.0000	1.8400	1.9200	+2.128%	129	454	-97.917%
2026-03-10	1.8800	1.8800	1.8800	1.8800	+17.500%	10	439	-97.872%
2026-03-09	1.6500	1.6500	1.6000	1.6000	-37.743%	14	449	-97.500%
2026-03-02	2.5700	2.5700	2.5700	2.5700	-10.453%	3	449	-98.444%
2026-02-27	2.8500	2.8700	2.8500	2.8700	-9.177%	96	446	-98.606%
2026-02-26	3.2000	3.2000	3.1600	3.1600	-16.842%	7	402	-98.734%
2026-02-25	3.8000	3.8000	3.8000	3.8000	-3.797%	2	401	-98.947%
2026-02-20	3.9500	3.9500	3.9500	3.9500	-1.741%	1	401	-98.987%
2026-02-19	4.2500	4.2500	4.0200	4.0200	-6.512%	12	401	-99.005%
2026-02-18	4.3000	4.3000	4.3000	4.3000	+3.614%	1	402	-99.070%
2026-02-17	4.1500	4.1500	4.1500	4.1500	-17.822%	1	401	-99.036%
2026-02-12	5.0500	5.0500	5.0500	5.0500	-9.821%	5	401	-99.208%
2026-02-09	5.6000	5.6000	5.6000	5.6000	+11.776%	2	406	-99.286%
2026-02-06	5.0100	5.0100	5.0100	5.0100	-9.730%	80	408	-99.202%
2026-02-03	5.6500	5.6500	5.5500	5.5500	-18.978%	6	436	-99.279%
2026-02-02	6.8500	7.1000	6.5500	6.8500	-11.613%	37	436	-99.416%
2026-01-30	7.7500	7.7500	7.7500	7.7500	-17.728%	1	403	-99.484%
2026-01-29	9.4300	9.4300	9.4200	9.4200	+23.137%	10	403	-99.575%
2026-01-26	7.6500	7.6500	7.6500	7.6500	-15.000%	1	403	-99.477%
2026-01-22	8.0600	9.4500	8.0600	9.0000	+35.747%	60	402	-99.556%
2026-01-21	6.6300	6.6300	6.6300	6.6300	+12.373%	1	367	-99.397%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-4.839%	4	366	-99.322%
2026-01-16	6.1800	6.2000	6.1800	6.2000	-20.103%	31	391	-99.355%
2026-01-15	7.3500	7.7800	7.3500	7.7600	-5.939%	8	391	-99.485%
2026-01-14	8.2500	8.2500	8.2500	8.2500	+13.014%	3	388	-99.515%
2026-01-13	7.3000	7.3000	7.3000	7.3000	+8.955%	4	385	-99.452%
2026-01-12	5.8500	6.7000	5.8000	6.7000	+67.500%	87	385	-99.403%
2026-01-09	4.0000	4.0000	4.0000	4.0000	-4.535%	2	365	-99.000%
2026-01-06	4.1900	4.1900	4.1900	4.1900	-2.558%	1	365	-99.045%
2026-01-05	4.2500	4.3000	4.1500	4.3000	-4.444%	10	364	-99.070%
2026-01-02	4.1600	4.5000	4.1600	4.5000	+12.500%	2	364	-99.111%
2025-12-22	3.8700	4.0000	3.8700	4.0000	+10.803%	3	364	-99.000%
2025-12-17	3.6100	3.6100	3.6100	3.6100	-5.000%	1	361	-98.892%
2025-12-16	3.8000	3.8000	3.7100	3.8000	-11.628%	101	360	-98.947%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-11.523%	1	311	-99.070%
2025-12-12	4.8600	4.8600	4.8600	4.8600	-21.613%	1	310	-99.177%
2025-12-04	6.2000	6.2000	6.2000	6.2000	+3.333%	10	310	-99.355%
2025-12-03	6.2000	6.2000	6.0000	6.0000	-9.091%	3	300	-99.333%
2025-12-02	6.5000	6.6000	6.5000	6.6000	-8.333%	61	297	-99.394%
2025-12-01	7.2000	7.2000	7.2000	7.2000	+14.286%	1	248	-99.444%
2025-11-28	6.3000	6.3000	6.3000	6.3000	-7.353%	2	248	-99.365%
2025-11-26	6.8000	6.8000	6.8000	6.8000	+3.817%	2	248	-99.412%
2025-11-24	6.5500	6.5500	6.5500	6.5500	-2.093%	111	248	-99.389%
2025-11-18	6.7000	6.7000	6.6900	6.6900	+2.923%	2	207	-99.402%
2025-11-14	7.2200	7.2200	6.5000	6.5000	-4.412%	2	207	-99.385%
2025-11-12	6.8000	6.8000	6.8000	6.8000	-11.458%	1	206	-99.412%
2025-11-11	7.6800	7.6800	7.6800	7.6800	-12.229%	1	206	-99.479%
2025-11-10	8.7500	8.7500	8.7500	8.7500	-0.568%	1	206	-99.543%
2025-11-05	8.8000	8.8000	8.8000	8.8000	-12.000%	1	206	-99.545%
2025-10-31	10.0000	10.0000	10.0000	10.0000	-11.348%	1	206	-99.600%
2025-10-30	11.5400	11.5400	11.2000	11.2800	-4.000%	4	206	-99.645%
2025-10-28	11.8000	11.8000	10.9500	11.7500	+26.344%	6	205	-99.660%
2025-10-21	9.3000	9.3000	9.3000	9.3000	-15.455%	1	201	-99.570%
2025-10-20	11.0000	11.0000	11.0000	11.0000	+10.000%	15	201	-99.636%
2025-10-13	10.0000	10.0000	10.0000	10.0000	+33.333%	1	186	-99.600%
2025-10-10	9.2000	9.2000	7.5000	7.5000	-36.224%	22	186	-99.467%
2025-10-08	11.7600	11.7600	11.7600	11.7600	-3.607%	1	191	-99.660%
2025-10-07	12.2000	12.2000	12.2000	12.2000	-21.036%	1	190	-99.672%
2025-10-02	15.9500	16.0600	15.0000	15.4500	+30.051%	78	190	-99.741%
2025-09-29	11.9400	11.9400	11.8000	11.8800	+17.857%	7	113	-99.663%
2025-09-26	10.0800	10.0800	10.0800	10.0800	-6.667%	1	109	-99.603%
2025-09-25	10.8000	10.8000	10.8000	10.8000	-10.000%	1	109	-99.630%
2025-09-24	12.3000	12.3000	12.0000	12.0000	+40.187%	8	109	-99.667%
2025-09-19	8.5600	8.5600	8.5600	8.5600	+4.390%	1	107	-99.533%
2025-09-18	8.2000	8.2000	8.2000	8.2000	-9.392%	1	106	-99.512%
2025-09-17	9.0500	9.0500	9.0500	9.0500	+17.685%	100	105	-99.558%
2025-09-16	7.6900	7.6900	7.6900	7.6900	+153.795%	5	5	-99.480%
2025-06-11	3.0500	3.0500	2.9800	3.0300	0.000%	12	1,333	-98.680%
2025-06-09	2.9000	3.0300	2.9000	3.0300	+1.338%	2	1,326	-98.680%
2025-06-05	2.7100	2.9900	2.7100	2.9900	+20.565%	2	1,327	-98.662%
2025-06-02	2.4300	2.4800	2.4300	2.4800	-0.800%	851	1,327	-98.387%
2025-05-30	2.5000	2.5000	2.5000	2.5000	-9.747%	8	654	-98.400%
2025-05-29	2.7200	2.8000	2.7200	2.7700	-13.438%	4	650	-98.556%
2025-05-22	3.2000	3.2000	3.2000	3.2000	-11.111%	2	650	-98.750%
2025-05-21	3.6000	3.6000	3.6000	3.6000	-1.370%	1	648	-98.889%
2025-05-15	3.7500	3.7500	3.4000	3.6500	-27.723%	10	647	-98.904%
2025-05-14	5.0000	5.0500	5.0000	5.0500	+4.339%	9	641	-99.208%
2025-05-13	4.8000	4.8400	4.6000	4.8400	+1.895%	3	642	-99.174%
2025-05-12	4.7500	4.7500	4.7500	4.7500	+24.346%	2	639	-99.158%
2025-05-09	3.7800	3.8200	3.7800	3.8200	+0.526%	34	641	-98.953%
2025-05-08	3.8000	3.8000	3.8000	3.8000	-6.173%	2	640	-98.947%
2025-05-06	4.0500	4.0500	4.0500	4.0500	+8.000%	1	638	-99.012%
2025-05-05	3.6300	3.7500	3.6300	3.7500	+6.232%	2	639	-98.933%
2025-05-02	3.2300	3.6000	3.2300	3.5300	+30.741%	12	639	-98.867%
2025-04-28	2.7000	2.7000	2.7000	2.7000	-4.255%	1	641	-98.519%
2025-04-23	2.8200	2.8200	2.8200	2.8200	+14.634%	1	640	-98.582%
2025-04-22	2.3000	2.4600	2.3000	2.4600	+26.154%	2	641	-98.374%
2025-04-16	1.9500	1.9500	1.9500	1.9500	-15.217%	1	642	-97.949%
2025-04-15	2.5400	2.5400	2.3000	2.3000	-7.258%	2	641	-98.261%
2025-04-14	2.3000	2.4800	2.3000	2.4800	+37.017%	2	639	-98.387%
2025-04-11	1.9100	2.3400	1.5000	1.8100	-15.814%	104	641	-97.790%
2025-04-10	2.2700	2.2700	2.1500	2.1500	-2.715%	2	691	-98.140%
2025-04-09	1.9700	2.2100	1.9700	2.2100	+9.950%	605	690	-98.190%
2025-04-08	2.1800	2.2400	2.0000	2.0100	-17.623%	74	185	-98.010%
2025-04-07	2.8400	3.5000	2.4400	2.4400	-37.436%	89	163	-98.361%
2025-04-04	4.1100	4.6900	3.9000	3.9000	-28.832%	28	178	-98.974%
2025-04-03	5.4800	5.4800	5.4800	5.4800	-18.815%	1	177	-99.270%
2025-04-01	6.7500	6.7500	6.7500	6.7500	-3.571%	1	176	-99.407%
2025-03-26	6.6000	7.0000	6.6000	7.0000	+5.263%	2	176	-99.429%
2025-03-25	6.6500	6.6500	6.6500	6.6500	-13.748%	1	176	-99.398%
2025-03-21	7.7100	7.7100	7.7100	7.7100	-4.224%	6	177	-99.481%
2025-03-20	8.4000	8.4000	8.0500	8.0500	-31.664%	5	177	-99.503%
2025-03-17	11.5000	11.7800	11.5000	11.7800	+21.443%	2	177	-99.660%
2025-03-14	9.7000	9.7000	9.7000	9.7000	+1.571%	2	178	-99.588%
2025-03-13	8.8300	9.5500	8.8300	9.5500	-0.521%	4	176	-99.581%
2025-03-11	9.2600	9.6000	9.2600	9.6000	+17.791%	5	176	-99.583%
2025-03-10	8.3000	8.3000	8.1500	8.1500	-17.677%	2	176	-99.509%
2025-03-05	8.6500	9.9000	8.6500	9.9000	+35.246%	64	176	-99.596%
2025-03-04	7.3000	7.4000	6.8000	7.3200	-5.548%	96	190	-99.454%
2025-02-28	7.7500	7.7500	7.7500	7.7500	-19.689%	100	131	-99.484%
2025-02-27	9.1500	9.6500	9.1000	9.6500	-2.427%	42	145	-99.585%
2025-02-26	9.5500	10.2500	9.5500	9.8900	+18.301%	89	154	-99.596%
2025-02-25	7.2000	8.5500	7.2000	8.3600	+13.741%	16	120	-99.522%
2025-02-24	9.7000	9.7000	7.3500	7.3500	-29.530%	16	120	-99.456%
2025-02-21	9.5000	10.9500	9.5000	10.4300	0.000%	560	126	-99.616%