Dark

BABA20270115C350
BABA Jan 15 2027 350.00 Call (BABA270115C00350000)
option OPRA

EOD

Jul 29, 2026

0.1700+6.250%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1600	0.1700	0.1600	0.1700	+6.250%	7	1,519	0.000%
2026-07-28	0.1600	0.1600	0.1600	0.1600	-11.111%	1	1,518	+6.250%
2026-07-24	0.1800	0.1800	0.1800	0.1800	-5.263%	5	1,518	-5.556%
2026-07-23	0.2100	0.2100	0.1900	0.1900	0.000%	2	1,516	-10.526%
2026-07-22	0.1700	0.1900	0.1100	0.1900	+46.154%	21	1,515	-10.526%
2026-07-21	0.1700	0.1700	0.1100	0.1300	-27.778%	11	1,502	+30.769%
2026-07-20	0.1600	0.1800	0.1600	0.1800	-5.263%	9	1,498	-5.556%
2026-07-17	0.1800	0.2100	0.1700	0.1900	-13.636%	21	1,494	-10.526%
2026-07-16	0.2200	0.2200	0.2200	0.2200	-4.348%	2	1,487	-22.727%
2026-07-15	0.2000	0.2300	0.2000	0.2300	+27.778%	6	1,486	-26.087%
2026-07-13	0.1800	0.1800	0.1800	0.1800	+5.882%	1	1,482	-5.556%
2026-07-10	0.2700	0.3100	0.1700	0.1700	-5.556%	36	1,481	0.000%
2026-07-09	0.1800	0.1800	0.1800	0.1800	0.000%	1	1,480	-5.556%
2026-07-06	0.1800	0.1800	0.1800	0.1800	-40.000%	4	1,479	-5.556%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+50.000%	5	1,479	-43.333%
2026-06-25	0.1700	0.2000	0.1700	0.2000	0.000%	2	1,484	-15.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-50.000%	498	1,486	-15.000%
2026-06-18	0.4000	0.4000	0.4000	0.4000	+60.000%	70	1,466	-57.500%
2026-06-16	0.2500	0.2500	0.2500	0.2500	0.000%	501	1,466	-32.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,466	-32.000%
2026-06-10	0.3500	0.3500	0.3100	0.3100	-29.545%	7	1,466	-45.161%
2026-06-08	0.4700	0.4800	0.4300	0.4400	-6.383%	85	1,464	-61.364%
2026-06-05	0.5400	0.5400	0.4300	0.4700	-21.667%	18	1,424	-63.830%
2026-06-03	0.7300	0.7300	0.6000	0.6000	-25.000%	12	1,425	-71.667%
2026-06-02	0.8500	0.8500	0.6500	0.8000	+81.818%	108	1,420	-78.750%
2026-05-29	0.5200	0.5200	0.4400	0.4400	-16.981%	36	1,357	-61.364%
2026-05-28	0.5600	0.5600	0.5300	0.5300	-20.896%	11	1,328	-67.925%
2026-05-26	0.6800	0.6800	0.6700	0.6700	-4.286%	10	1,326	-74.627%
2026-05-22	0.7000	0.7000	0.7000	0.7000	-1.408%	37	1,326	-75.714%
2026-05-21	0.6800	0.7200	0.6800	0.7100	-7.792%	4	1,324	-76.056%
2026-05-18	0.7900	0.7900	0.7700	0.7700	-26.667%	2	1,324	-77.922%
2026-05-14	1.0500	1.2000	0.9500	1.0500	-19.231%	43	1,324	-83.810%
2026-05-13	0.7000	1.3000	0.7000	1.3000	+49.425%	63	1,251	-86.923%
2026-05-07	1.0000	1.0000	0.8700	0.8700	+8.750%	18	1,251	-80.460%
2026-05-06	0.8000	0.8000	0.8000	0.8000	+19.403%	7	1,258	-78.750%
2026-05-05	0.6700	0.6700	0.6700	0.6700	+24.074%	14	1,265	-74.627%
2026-04-30	0.5000	0.5500	0.4600	0.5400	-28.000%	94	1,265	-68.519%
2026-04-20	0.7700	0.7700	0.7500	0.7500	-6.250%	2	1,248	-77.333%
2026-04-16	0.8000	0.8000	0.8000	0.8000	+25.000%	6	1,247	-78.750%
2026-04-14	0.6400	0.6400	0.6400	0.6400	+28.000%	15	1,247	-73.438%
2026-04-10	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,262	-66.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+6.383%	2	1,264	-66.000%
2026-04-01	0.5000	0.5000	0.4700	0.4700	-12.963%	12	1,264	-63.830%
2026-03-26	0.5400	0.5400	0.5400	0.5400	+5.882%	1	1,264	-68.519%
2026-03-20	0.5100	0.5100	0.5100	0.5100	-36.250%	10	1,263	-66.667%
2026-03-18	0.8000	0.8000	0.8000	0.8000	+3.896%	1	1,263	-78.750%
2026-03-11	0.8800	0.8800	0.7700	0.7700	-14.444%	5	1,263	-77.922%
2026-03-10	0.8000	0.9000	0.8000	0.9000	-10.000%	4	1,268	-81.111%
2026-03-03	1.0000	1.0000	1.0000	1.0000	-43.820%	1	1,269	-83.000%
2026-02-20	1.7800	1.7800	1.7800	1.7800	-22.271%	7	1,270	-90.449%
2026-02-05	2.3000	2.3000	2.2900	2.2900	-4.979%	148	1,270	-92.576%
2026-02-04	2.4100	2.4100	2.4100	2.4100	-9.738%	2	1,128	-92.946%
2026-02-03	2.7100	2.7100	2.6700	2.6700	-15.238%	3	1,129	-93.633%
2026-02-02	3.1700	3.1700	3.1500	3.1500	-10.000%	2	1,129	-94.603%
2026-01-30	3.7500	3.7500	3.5000	3.5000	-15.663%	70	1,127	-95.143%
2026-01-29	4.4300	4.4300	4.1500	4.1500	0.000%	5	1,127	-95.904%
2026-01-27	3.7500	4.1500	3.7500	4.1500	+15.278%	65	1,123	-95.904%
2026-01-26	3.2500	3.6000	3.2500	3.6000	-2.174%	1,052	1,081	-95.278%
2026-01-23	3.6800	3.6800	3.6800	3.6800	-19.121%	1	1,071	-95.380%
2026-01-22	4.4500	4.7000	4.4500	4.5500	+40.000%	19	1,071	-96.264%
2026-01-21	3.1500	3.2500	3.1500	3.2500	+8.333%	1,012	1,071	-94.769%
2026-01-16	2.9500	3.0000	2.9500	3.0000	-17.127%	3	1,063	-94.333%
2026-01-15	3.6200	3.6200	3.6200	3.6200	-7.179%	1	1,063	-95.304%
2026-01-14	3.8000	3.9000	3.8000	3.9000	+20.000%	31	1,063	-95.641%
2026-01-13	3.1000	3.4600	3.1000	3.2500	+8.333%	12	1,062	-94.769%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+64.835%	1	1,064	-94.333%
2026-01-09	1.8200	1.8200	1.8200	1.8200	+13.750%	30	1,063	-90.659%
2026-01-07	1.5200	1.6000	1.5200	1.6000	-19.598%	7	1,063	-89.375%
2026-01-06	1.9900	1.9900	1.9900	1.9900	-5.238%	1	1,058	-91.457%
2026-01-05	2.1800	2.1800	1.8500	2.1000	+50.000%	12	1,057	-91.905%
2025-12-31	1.4000	1.4000	1.4000	1.4000	-6.040%	1	1,057	-87.857%
2025-12-30	1.5100	1.5100	1.4900	1.4900	-0.667%	10	1,057	-88.591%
2025-12-29	1.4500	1.5000	1.4500	1.5000	-11.243%	3	1,062	-88.667%
2025-12-23	1.6500	1.6900	1.6500	1.6900	-0.588%	3	1,063	-89.941%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-1.163%	2	1,063	-90.000%
2025-12-19	1.8100	1.8100	1.7200	1.7200	+3.614%	11	1,063	-90.116%
2025-12-18	1.5800	1.6600	1.5800	1.6600	-27.826%	2	1,056	-89.759%
2025-12-09	2.3000	2.3000	2.3000	2.3000	-17.857%	1	1,055	-92.609%
2025-12-05	2.8000	2.8000	2.8000	2.8000	0.000%	1	1,055	-93.929%
2025-12-03	2.8500	2.8500	2.8000	2.8000	-12.500%	2	1,055	-93.929%
2025-12-02	3.0500	3.2000	3.0500	3.2000	-12.088%	4	1,055	-94.688%
2025-12-01	3.6400	3.6400	3.6400	3.6400	+13.750%	1	1,052	-95.330%
2025-11-25	3.2000	3.3500	3.2000	3.2000	-7.246%	3	1,052	-94.688%
2025-11-24	3.4500	3.4500	3.4500	3.4500	0.000%	1	1,052	-95.072%
2025-11-18	3.4500	3.4500	3.4500	3.4500	-0.576%	50	1,051	-95.072%
2025-11-17	3.4700	3.4700	3.4700	3.4700	+8.100%	1,000	1,031	-95.101%
2025-11-12	3.2100	3.2100	3.2100	3.2100	-12.055%	1	31	-94.704%
2025-11-07	3.6500	3.6500	3.6500	3.6500	-29.808%	30	30	-95.342%
2025-10-09	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	-96.731%