Dark

BABA20270115C290
BABA Jan 15 2027 290.00 Call (BABA270115C00290000)
option OPRA

EOD

Jul 30, 2026

0.2400-40.000%(-0.1600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2400	0.2400	0.2400	0.2400	-40.000%	7	591	0.000%
2026-07-29	0.4000	0.4000	0.4000	0.4000	+66.667%	1	591	-40.000%
2026-07-28	0.3800	0.3900	0.2400	0.2400	-20.000%	7	590	0.000%
2026-07-27	0.3300	0.3300	0.3000	0.3000	0.000%	5	591	-20.000%
2026-07-24	0.3000	0.3000	0.3000	0.3000	-21.053%	2	591	-20.000%
2026-07-23	0.3800	0.3800	0.3800	0.3800	+5.556%	2	593	-36.842%
2026-07-21	0.4300	0.4300	0.3600	0.3600	-10.000%	17	593	-33.333%
2026-07-16	0.4800	0.4800	0.3200	0.4000	+2.564%	32	591	-40.000%
2026-07-13	0.3900	0.4500	0.3900	0.3900	-7.143%	44	590	-38.462%
2026-07-09	0.3700	0.5000	0.3600	0.4200	-6.667%	23	586	-42.857%
2026-07-08	0.3800	0.5200	0.3300	0.4500	+80.000%	51	589	-46.667%
2026-07-06	0.3200	0.3200	0.2500	0.2500	-16.667%	4	586	-4.000%
2026-07-02	0.1900	0.3000	0.1900	0.3000	-28.571%	8	587	-20.000%
2026-06-26	0.4200	0.4200	0.4200	0.4200	+27.273%	1	587	-42.857%
2026-06-24	0.7700	0.7700	0.3300	0.3300	0.000%	3	587	-27.273%
2026-06-23	0.3300	0.3300	0.3300	0.3300	+10.000%	4	586	-27.273%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-36.170%	1	583	-20.000%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-11.321%	1	583	-48.936%
2026-06-11	0.4700	0.5300	0.4700	0.5300	-11.667%	3	584	-54.717%
2026-06-10	0.6000	0.6000	0.6000	0.6000	-17.808%	10	584	-60.000%
2026-06-09	0.7300	0.7300	0.7300	0.7300	-17.978%	1	584	-67.123%
2026-06-05	0.9800	0.9800	0.8700	0.8900	-9.184%	45	583	-73.034%
2026-06-04	0.9600	1.0400	0.9600	0.9800	-10.909%	13	558	-75.510%
2026-06-03	1.2600	1.2600	1.1000	1.1000	+18.280%	21	546	-78.182%
2026-06-01	0.9300	0.9300	0.9300	0.9300	+3.333%	40	536	-74.194%
2026-05-29	0.9000	0.9000	0.9000	0.9000	-6.250%	10	536	-73.333%
2026-05-28	0.9600	0.9600	0.9600	0.9600	-9.434%	50	526	-75.000%
2026-05-27	1.0300	1.0600	1.0300	1.0600	-5.357%	39	476	-77.358%
2026-05-26	1.1200	1.1200	1.1200	1.1200	-9.677%	1	456	-78.571%
2026-05-22	1.2700	1.3100	1.2000	1.2400	+3.333%	42	452	-80.645%
2026-05-21	1.2000	1.2000	1.2000	1.2000	-13.043%	4	448	-80.000%
2026-05-20	1.4400	1.4400	1.3500	1.3800	-8.000%	20	448	-82.609%
2026-05-19	1.5200	1.5600	1.5000	1.5000	-37.238%	28	450	-84.000%
2026-05-13	1.9400	2.3900	1.9400	2.3900	+43.114%	108	450	-89.958%
2026-05-11	1.6300	1.6800	1.6300	1.6700	-1.765%	117	382	-85.629%
2026-05-06	1.7000	1.7000	1.7000	1.7000	+36.000%	1	314	-85.882%
2026-05-04	1.2500	1.2500	1.2500	1.2500	+13.636%	1	315	-80.800%
2026-04-30	1.1000	1.1000	1.1000	1.1000	+10.000%	1	314	-78.182%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-26.471%	1	313	-76.000%
2026-04-21	1.3600	1.3600	1.3600	1.3600	-17.073%	12	324	-82.353%
2026-04-17	1.7000	1.7100	1.6400	1.6400	+88.506%	24	324	-85.366%
2026-04-02	0.8700	0.8700	0.8700	0.8700	+4.819%	1	299	-72.414%
2026-03-23	0.8300	0.8300	0.8300	0.8300	-40.714%	1	299	-71.084%
2026-03-05	1.3000	1.4000	1.3000	1.4000	-15.152%	2	298	-82.857%
2026-03-04	1.6500	1.6500	1.6500	1.6500	-40.000%	5	299	-85.455%
2026-02-26	2.6800	2.7500	2.6800	2.7500	-29.487%	38	299	-91.273%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-10.138%	1	325	-93.846%
2026-02-12	4.3600	4.3600	4.3400	4.3400	-10.883%	10	326	-94.470%
2026-02-11	4.8700	4.8800	4.8700	4.8700	-32.361%	10	330	-95.072%
2026-01-27	7.2900	7.2900	7.2000	7.2000	+3.597%	7	320	-96.667%
2026-01-23	6.9500	6.9500	6.9500	6.9500	-12.579%	1	319	-96.547%
2026-01-22	8.1000	8.8500	7.9500	7.9500	+14.388%	20	320	-96.981%
2026-01-15	6.8000	6.9500	6.8000	6.9500	-3.472%	3	306	-96.547%
2026-01-14	7.2000	7.2000	7.1000	7.2000	+17.073%	6	306	-96.667%
2026-01-12	6.1500	6.1500	6.1500	6.1500	+54.135%	6	307	-96.098%
2026-01-02	3.9900	3.9900	3.9900	3.9900	+26.667%	27	301	-93.985%
2025-12-30	3.2000	3.2000	3.0900	3.1500	-0.631%	117	301	-92.381%
2025-12-17	3.1700	3.1700	3.1700	3.1700	-3.939%	5	228	-92.429%
2025-12-16	3.4000	3.4000	3.3000	3.3000	-7.821%	83	228	-92.727%
2025-12-15	3.5800	3.5800	3.5800	3.5800	-29.804%	1	220	-93.296%
2025-12-05	5.1000	5.1000	5.1000	5.1000	-12.069%	1	220	-95.294%
2025-12-02	5.8400	5.8400	5.8000	5.8000	-2.521%	2	219	-95.862%
2025-11-24	5.9500	5.9500	5.9500	5.9500	+12.264%	1	220	-95.966%
2025-11-21	5.5900	5.6000	5.3000	5.3000	-12.829%	60	221	-95.472%
2025-11-19	6.0800	6.0800	6.0800	6.0800	+13.222%	27	229	-96.053%
2025-11-14	6.2500	6.2500	5.3700	5.3700	-27.823%	86	202	-95.531%
2025-11-10	7.3800	7.4400	7.3800	7.4400	+11.045%	3	287	-96.774%
2025-11-07	6.7000	6.7000	6.7000	6.7000	-15.190%	3	288	-96.418%
2025-11-06	7.9000	7.9000	7.9000	7.9000	+7.483%	3	291	-96.962%
2025-11-04	7.3500	7.3500	7.3500	7.3500	-26.500%	1	291	-96.735%
2025-10-30	10.0000	10.0000	10.0000	10.0000	+11.111%	3	290	-97.600%
2025-10-23	9.0000	9.0000	9.0000	9.0000	+9.091%	10	293	-97.333%
2025-10-21	8.2500	8.2500	8.2500	8.2500	-2.941%	2	293	-97.091%
2025-10-15	8.5000	8.5000	8.5000	8.5000	-1.163%	2	291	-97.176%
2025-10-10	8.3000	8.6000	7.7000	8.6000	-14.000%	3	289	-97.209%
2025-10-09	10.8000	10.8000	9.9500	10.0000	-6.977%	3	286	-97.600%
2025-10-08	10.7500	10.7500	10.7500	10.7500	-19.476%	10	284	-97.767%
2025-10-06	13.3000	13.3500	13.3000	13.3500	+1.136%	12	277	-98.202%
2025-10-03	13.2000	13.2000	13.2000	13.2000	-7.173%	1	275	-98.182%
2025-10-02	13.6000	14.2500	13.6000	14.2200	+37.391%	155	275	-98.312%
2025-09-30	10.3500	10.3500	10.3500	10.3500	-3.721%	70	125	-97.681%
2025-09-29	10.7500	10.7500	10.7500	10.7500	-0.463%	1	55	-97.767%
2025-09-24	10.8000	10.8000	10.8000	10.8000	+35.000%	3	54	-97.778%
2025-09-23	8.0000	8.0000	8.0000	8.0000	+0.629%	1	51	-97.000%
2025-09-19	7.9500	7.9500	7.9500	7.9500	+190.146%	50	50	-96.981%
2025-06-11	2.7500	2.7600	2.6900	2.7400	+1.481%	14	1,380	-91.241%
2025-06-09	2.6500	2.7000	2.6200	2.7000	+6.299%	100	1,370	-91.111%
2025-06-06	2.4400	2.5400	2.4400	2.5400	-5.926%	4	1,426	-90.551%
2025-06-05	2.5000	2.7000	2.5000	2.7000	+10.204%	2	1,426	-91.111%
2025-06-04	2.4300	2.4500	2.4300	2.4500	+14.486%	30	1,426	-90.204%
2025-06-03	2.1800	2.2100	2.1400	2.1400	-8.155%	5	1,426	-88.785%
2025-06-02	2.1800	2.3300	2.1800	2.3300	+3.097%	4	1,426	-89.700%
2025-05-30	2.3200	2.3200	2.2600	2.2600	-11.373%	16	1,427	-89.381%
2025-05-29	2.4800	2.5500	2.4800	2.5500	-2.299%	2	1,425	-90.588%
2025-05-27	2.3300	2.6100	2.3300	2.6100	-6.786%	2	1,425	-90.805%
2025-05-23	2.8000	2.8000	2.7500	2.8000	-8.197%	1,000	1,824	-91.429%
2025-05-19	2.8900	3.0500	2.8900	3.0500	-4.688%	44	1,824	-92.131%
2025-05-16	3.2000	3.2000	3.2000	3.2000	-3.904%	2	1,784	-92.500%
2025-05-15	3.4500	3.5000	3.1200	3.3300	-28.078%	22	1,784	-92.793%
2025-05-14	4.5500	4.6300	4.5500	4.6300	+4.045%	2	1,784	-94.816%
2025-05-13	4.4500	4.4500	4.4500	4.4500	+5.952%	1	1,783	-94.607%
2025-05-12	4.1000	4.4000	4.1000	4.2000	+13.514%	3	1,783	-94.286%
2025-05-09	3.6400	3.7000	3.6400	3.7000	+1.370%	4	1,783	-93.514%
2025-05-08	3.3500	3.7000	3.3500	3.6500	+10.606%	26	1,782	-93.425%
2025-05-07	3.4500	3.4500	3.3000	3.3000	-9.589%	2	1,766	-92.727%
2025-05-06	3.5500	3.6500	3.3500	3.6500	+14.063%	243	1,766	-93.425%
2025-05-05	3.2000	3.2000	3.2000	3.2000	0.000%	7	1,606	-92.500%
2025-05-02	3.0400	3.3000	3.0400	3.2000	+21.673%	16	1,613	-92.500%
2025-05-01	2.5200	2.6400	2.4000	2.6300	+14.847%	51	1,616	-90.875%
2025-04-30	2.2900	2.2900	2.2900	2.2900	-2.553%	1	1,630	-89.520%
2025-04-29	2.3500	2.3500	2.3500	2.3500	-10.646%	3	1,630	-89.787%
2025-04-24	2.6300	2.6300	2.6300	2.6300	-2.593%	1	1,630	-90.875%
2025-04-23	2.5500	2.8000	2.5500	2.7000	+14.894%	174	1,630	-91.111%
2025-04-22	2.0800	2.3500	2.0800	2.3500	+27.717%	19	1,461	-89.787%
2025-04-21	1.8500	1.9000	1.8400	1.8400	-2.646%	3	1,443	-86.957%
2025-04-17	1.8000	1.9000	1.8000	1.8900	-3.077%	47	1,402	-87.302%
2025-04-15	1.9500	1.9500	1.9500	1.9500	-14.097%	1	1,402	-87.692%
2025-04-14	2.0000	2.3400	1.9200	2.2700	+26.111%	662	1,402	-89.427%
2025-04-11	1.9000	2.0000	1.7800	1.8000	-13.876%	12	889	-86.667%
2025-04-10	2.0500	2.2500	2.0100	2.0900	+7.732%	55	889	-88.517%
2025-04-09	2.0000	2.0000	1.6200	1.9400	+14.118%	411	886	-87.629%
2025-04-08	2.1200	2.1400	1.7000	1.7000	-25.110%	86	486	-85.882%
2025-04-07	3.0000	3.1000	2.2700	2.2700	-43.250%	378	434	-89.427%
2025-04-04	3.9300	4.0000	3.6000	4.0000	-23.810%	14	274	-94.000%
2025-04-03	5.0200	5.3000	5.0200	5.2500	-9.483%	3	271	-95.429%
2025-04-02	5.7000	5.8000	5.7000	5.8000	-4.762%	2	269	-95.862%
2025-04-01	6.0900	6.0900	6.0900	6.0900	+2.353%	1	268	-96.059%
2025-03-31	5.8500	6.0000	5.8500	5.9500	-1.653%	25	268	-95.966%
2025-03-28	5.7700	6.2600	5.7700	6.0500	-11.679%	62	245	-96.033%
2025-03-27	6.6500	7.4000	6.6500	6.8500	+14.167%	9	244	-96.496%
2025-03-26	6.2000	6.2000	6.0000	6.0000	-5.512%	5	236	-96.000%
2025-03-25	6.8500	6.8500	6.3500	6.3500	-3.788%	23	235	-96.220%
2025-03-24	7.0000	7.0000	6.6000	6.6000	-5.036%	75	235	-96.364%
2025-03-21	7.0500	7.2400	6.9000	6.9500	-8.553%	62	161	-96.547%
2025-03-20	7.8500	7.8500	7.4500	7.6000	-13.636%	7	131	-96.842%
2025-03-19	8.8000	8.8000	8.8000	8.8000	-8.808%	1	133	-97.273%
2025-03-18	10.0000	10.0000	9.6500	9.6500	-8.962%	4	132	-97.513%
2025-03-17	10.0200	10.6900	10.0200	10.6000	+21.143%	16	128	-97.736%
2025-03-14	8.7500	8.7500	8.7500	8.7500	+0.575%	20	118	-97.257%
2025-03-13	8.4500	8.7000	8.4500	8.7000	+4.192%	4	114	-97.241%
2025-03-12	8.3500	8.3500	8.3500	8.3500	-3.468%	1	114	-97.126%
2025-03-11	8.3200	8.6500	8.3200	8.6500	+16.420%	2	114	-97.225%
2025-03-10	7.9000	7.9000	7.4300	7.4300	-27.512%	41	113	-96.770%
2025-03-07	10.2500	10.2500	10.2500	10.2500	+12.637%	2	74	-97.659%
2025-03-06	8.9600	9.1000	8.9600	9.1000	-0.329%	3	73	-97.363%
2025-03-05	7.8500	9.3300	7.8500	9.1300	+38.333%	5	73	-97.371%
2025-03-04	6.6000	6.6000	6.6000	6.6000	-4.348%	1	71	-96.364%
2025-03-03	7.1500	7.1500	6.9000	6.9000	-6.122%	31	70	-96.522%
2025-02-28	7.5000	7.5000	7.3500	7.3500	-14.535%	34	63	-96.735%
2025-02-27	8.6500	8.6500	8.6000	8.6000	-7.027%	6	59	-97.209%
2025-02-26	9.3000	10.0000	9.0000	9.2500	+19.355%	66	63	-97.405%
2025-02-25	7.4000	7.9000	7.4000	7.7500	+13.139%	3	17	-96.903%
2025-02-24	7.1700	7.2000	6.8500	6.8500	0.000%	15	0	-96.496%