Dark

BABA20270115C310
BABA Jan 15 2027 310.00 Call (BABA270115C00310000)
option OPRA

Inactive

Aug 25, 2026

0.1500-31.818%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.2500	0.2500	0.1500	0.1500	-31.818%	2	558	0.000%
2026-08-24	0.2700	0.2700	0.2200	0.2200	+22.222%	4	558	-31.818%
2026-08-20	0.1500	0.1800	0.1500	0.1800	-40.000%	3	556	-16.667%
2026-08-05	0.3200	0.3200	0.3000	0.3000	-6.250%	2	557	-50.000%
2026-08-03	0.4800	0.4800	0.3200	0.3200	+6.667%	6	557	-53.125%
2026-07-31	0.3300	0.3400	0.3000	0.3000	-21.053%	10	560	-50.000%
2026-07-28	0.3800	0.3800	0.3800	0.3800	+35.714%	1	553	-60.526%
2026-07-27	0.2800	0.2800	0.2800	0.2800	+21.739%	1	552	-46.429%
2026-07-23	0.3300	0.3300	0.2300	0.2300	-17.857%	4	551	-34.783%
2026-07-21	0.3600	0.3700	0.2800	0.2800	-20.000%	9	549	-46.429%
2026-07-20	0.4900	0.4900	0.2900	0.3500	+34.615%	19	544	-57.143%
2026-07-17	0.2400	0.2600	0.2400	0.2600	-31.579%	10	554	-42.308%
2026-07-16	0.3900	0.4000	0.3400	0.3800	+8.571%	26	564	-60.526%
2026-07-15	0.2800	0.4000	0.2800	0.3500	+6.061%	42	538	-57.143%
2026-07-13	0.2800	0.4800	0.2800	0.3300	+17.857%	20	538	-54.545%
2026-07-09	0.3400	0.3600	0.2800	0.2800	0.000%	46	538	-46.429%
2026-07-07	0.2700	0.2800	0.2700	0.2800	+33.333%	5	533	-46.429%
2026-07-06	0.2700	0.2700	0.2100	0.2100	0.000%	2	533	-28.571%
2026-07-02	0.1800	0.2100	0.1800	0.2100	-8.696%	6	533	-28.571%
2026-07-01	0.2300	0.2300	0.2300	0.2300	+9.524%	1	533	-34.783%
2026-06-25	0.2100	0.2100	0.2100	0.2100	-30.000%	8	533	-28.571%
2026-06-16	0.3500	0.3500	0.3000	0.3000	-40.000%	2	533	-50.000%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-13.793%	2	532	-70.000%
2026-06-09	0.5800	0.5800	0.5800	0.5800	-4.918%	2	530	-74.138%
2026-06-08	0.6100	0.6100	0.6100	0.6100	-36.458%	5	529	-75.410%
2026-06-03	0.9600	0.9600	0.9600	0.9600	-5.882%	1	529	-84.375%
2026-06-02	1.0200	1.0200	1.0200	1.0200	+41.667%	5	529	-85.294%
2026-06-01	0.7200	0.7200	0.7200	0.7200	-4.000%	1	534	-79.167%
2026-05-29	0.7500	0.7500	0.7500	0.7500	0.000%	4	533	-80.000%
2026-05-26	0.9900	0.9900	0.7500	0.7500	-37.500%	19	529	-80.000%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-34.066%	5	524	-87.500%
2026-05-13	1.4800	1.9500	1.4800	1.8200	+52.941%	84	524	-91.758%
2026-05-12	1.2000	1.2000	1.1900	1.1900	-15.603%	25	479	-87.395%
2026-05-11	1.4000	1.4400	1.3800	1.4100	-9.032%	130	479	-89.362%
2026-05-08	1.5500	1.5500	1.5500	1.5500	+49.038%	12	473	-90.323%
2026-05-05	1.0400	1.0400	1.0400	1.0400	+23.810%	1	461	-85.577%
2026-04-28	0.8400	0.8400	0.8400	0.8400	-16.000%	10	461	-82.143%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-15.966%	1	451	-85.000%
2026-04-20	1.1900	1.1900	1.1900	1.1900	+10.185%	8	451	-87.395%
2026-04-15	1.0800	1.0800	1.0800	1.0800	+36.709%	5	451	-86.111%
2026-03-26	0.7900	0.7900	0.7900	0.7900	-8.140%	24	456	-81.013%
2026-03-25	0.8600	0.8600	0.8600	0.8600	-33.846%	100	456	-82.558%
2026-03-18	1.3000	1.3000	1.3000	1.3000	+14.035%	55	356	-88.462%
2026-03-09	1.1400	1.1400	1.1400	1.1400	+2.703%	1	356	-86.842%
2026-03-06	1.1100	1.1100	1.1100	1.1100	+7.767%	1	378	-86.486%
2026-03-05	1.0300	1.0300	1.0300	1.0300	-14.876%	1	379	-85.437%
2026-03-04	1.2100	1.2100	1.2100	1.2100	-41.827%	1	378	-87.603%
2026-02-26	2.2600	2.2600	2.0800	2.0800	-24.088%	293	378	-92.788%
2026-02-23	2.7400	2.7400	2.7400	2.7400	-2.143%	1	352	-94.526%
2026-02-20	2.8000	2.8000	2.8000	2.8000	-6.667%	1	353	-94.643%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-25.000%	2	352	-95.000%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+17.647%	1	353	-96.250%
2026-02-05	3.4000	3.4000	3.4000	3.4000	-6.336%	1	353	-95.588%
2026-02-04	3.6300	3.6300	3.6300	3.6300	-30.192%	1	353	-95.868%
2026-01-30	5.2000	5.2000	5.2000	5.2000	-12.605%	1	354	-97.115%
2026-01-29	5.9000	5.9500	5.9000	5.9500	+10.390%	9	353	-97.479%
2026-01-26	5.3900	5.3900	5.3900	5.3900	-2.000%	4	357	-97.217%
2026-01-23	5.5000	5.5000	5.5000	5.5000	-15.385%	1	355	-97.273%
2026-01-22	5.8000	6.5500	5.8000	6.5000	+42.857%	58	355	-97.692%
2026-01-21	4.5500	4.5500	4.5500	4.5500	+13.750%	4	337	-96.703%
2026-01-20	4.0000	4.0000	4.0000	4.0000	-10.112%	1	333	-96.250%
2026-01-16	4.4500	4.4500	4.4500	4.4500	-16.038%	5	334	-96.629%
2026-01-15	5.3000	5.3000	5.3000	5.3000	-7.986%	1	334	-97.170%
2026-01-14	5.7600	5.7600	5.7600	5.7600	+18.763%	1	334	-97.396%
2026-01-13	4.8500	4.8500	4.8500	4.8500	+6.593%	4	333	-96.907%
2026-01-12	4.5500	4.5500	4.5500	4.5500	+61.922%	1	333	-96.703%
2026-01-09	2.8100	2.8100	2.8100	2.8100	-13.538%	4	334	-94.662%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+14.035%	1	333	-95.385%
2026-01-05	2.8500	2.8500	2.8500	2.8500	-9.524%	100	364	-94.737%
2026-01-02	3.0000	3.1500	3.0000	3.1500	+30.165%	160	364	-95.238%
2025-12-30	2.4200	2.4200	2.4200	2.4200	0.000%	1	262	-93.802%
2025-12-29	2.4200	2.4200	2.4200	2.4200	-8.679%	4	262	-93.802%
2025-12-22	2.6500	2.6500	2.6500	2.6500	+1.145%	1	264	-94.340%
2025-12-18	2.5200	2.6200	2.5200	2.6200	+0.769%	2	264	-94.275%
2025-12-16	2.7900	2.7900	2.6000	2.6000	-30.295%	46	264	-94.231%
2025-12-11	3.7300	3.7300	3.7300	3.7300	-13.256%	1	284	-95.979%
2025-12-03	4.3000	4.3000	4.3000	4.3000	-8.511%	1	284	-96.512%
2025-12-02	4.7000	4.7000	4.7000	4.7000	-11.820%	2	284	-96.809%
2025-12-01	4.7000	5.3400	4.7000	5.3300	+12.211%	4	285	-97.186%
2025-11-25	4.7500	4.7500	4.7500	4.7500	+14.458%	1	282	-96.842%
2025-11-21	4.0000	4.1500	4.0000	4.1500	-11.890%	6	283	-96.386%
2025-11-20	4.7100	4.7100	4.7100	4.7100	-5.800%	1	288	-96.815%
2025-11-19	5.0000	5.0000	5.0000	5.0000	-1.961%	4	288	-97.000%
2025-11-18	5.0000	5.1000	5.0000	5.1000	+8.511%	2	292	-97.059%
2025-11-14	4.7000	4.7000	4.7000	4.7000	-28.244%	1	293	-96.809%
2025-11-06	6.5500	6.5500	6.5500	6.5500	+7.026%	5	294	-97.710%
2025-11-04	6.5000	6.5500	6.1200	6.1200	-11.942%	3	299	-97.549%
2025-11-03	6.9500	6.9500	6.9500	6.9500	-20.571%	3	300	-97.842%
2025-10-27	8.7500	8.7500	8.7500	8.7500	+9.512%	1	300	-98.286%
2025-10-24	7.5000	7.9900	7.5000	7.9900	+20.150%	3	300	-98.123%
2025-10-22	6.6500	6.6500	6.6500	6.6500	-17.186%	2	301	-97.744%
2025-10-20	7.6800	8.0300	7.6800	8.0300	+23.538%	26	300	-98.132%
2025-10-17	6.5000	6.5000	6.5000	6.5000	-10.959%	7	324	-97.692%
2025-10-15	7.3000	7.3000	7.3000	7.3000	+25.862%	3	317	-97.945%
2025-10-10	7.0000	7.5000	5.2500	5.8000	-25.161%	39	314	-97.414%
2025-10-09	8.1500	8.1500	7.7500	7.7500	-16.935%	3	316	-98.065%
2025-10-08	8.5500	9.3500	8.5500	9.3300	-0.745%	39	315	-98.392%
2025-10-07	10.3500	10.3500	9.4000	9.4000	-15.315%	34	309	-98.404%
2025-10-06	10.5200	11.5000	10.5200	11.1000	+4.816%	32	275	-98.649%
2025-10-03	11.4000	11.4000	10.5900	10.5900	-11.008%	9	300	-98.584%
2025-10-02	11.7700	12.0000	11.7700	11.9000	+22.680%	206	295	-98.739%
2025-10-01	9.0300	10.1000	9.0300	9.7000	+14.118%	12	104	-98.454%
2025-09-30	9.0000	9.0000	8.5000	8.5000	-4.279%	3	94	-98.235%
2025-09-29	8.3000	9.5000	8.3000	8.8800	+13.846%	16	92	-98.311%
2025-09-26	7.8000	7.8000	7.4000	7.8000	-3.704%	8	81	-98.077%
2025-09-25	8.1000	8.1000	8.1000	8.1000	-7.850%	1	76	-98.148%
2025-09-24	8.4000	9.5000	8.3500	8.7900	+37.991%	15	75	-98.294%
2025-09-23	6.3700	6.3700	6.3700	6.3700	+1.920%	1	77	-97.645%
2025-09-22	6.2500	6.2500	6.2500	6.2500	+7.388%	31	77	-97.600%
2025-09-19	5.8200	5.8200	5.8200	5.8200	-9.063%	1	46	-97.423%
2025-09-17	5.8500	6.8000	5.8500	6.4000	+13.879%	31	45	-97.656%
2025-09-16	5.6000	5.6800	5.6000	5.6200	+10.413%	16	21	-97.331%
2025-09-15	4.7000	5.3000	4.7000	5.0900	0.000%	9	7	-97.053%