Dark

BABA20270115C360
BABA Jan 15 2027 360.00 Call (BABA270115C00360000)
option OPRA

EOD

Sep 24, 2026

0.0200-75.000%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0200	0.0200	0.0200	-75.000%	4	5,270	0.000%
2026-09-22	0.0400	0.0800	0.0400	0.0800	+100.000%	2	5,270	-75.000%
2026-09-16	0.0800	0.0800	0.0400	0.0400	0.000%	8	5,271	-50.000%
2026-09-11	0.0400	0.0400	0.0400	0.0400	-63.636%	3	5,270	-50.000%
2026-09-10	0.1100	0.1100	0.1100	0.1100	+120.000%	50	5,270	-81.818%
2026-09-09	0.0500	0.0500	0.0500	0.0500	+25.000%	1	5,270	-60.000%
2026-09-03	0.0400	0.0400	0.0400	0.0400	0.000%	1	5,269	-50.000%
2026-09-02	0.0400	0.0400	0.0400	0.0400	0.000%	5	5,269	-50.000%
2026-09-01	0.1000	0.1100	0.0400	0.0400	0.000%	16	5,269	-50.000%
2026-08-31	0.0500	0.0500	0.0400	0.0400	-20.000%	5	5,267	-50.000%
2026-08-27	0.0700	0.0700	0.0500	0.0500	-44.444%	28	5,266	-60.000%
2026-08-26	0.0700	0.0900	0.0600	0.0900	0.000%	612	5,265	-77.778%
2026-08-24	0.1200	0.1200	0.0700	0.0900	0.000%	1,628	4,734	-77.778%
2026-08-21	0.1200	0.1200	0.0800	0.0900	-52.632%	605	4,260	-77.778%
2026-08-20	0.1900	0.1900	0.1900	0.1900	+46.154%	2	3,947	-89.474%
2026-08-18	0.1300	0.1300	0.1300	0.1300	+30.000%	10	3,945	-84.615%
2026-08-17	0.1000	0.1000	0.1000	0.1000	0.000%	1	3,935	-80.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-41.176%	2	3,935	-80.000%
2026-08-10	0.1500	0.1700	0.1500	0.1700	+21.429%	2	3,935	-88.235%
2026-08-07	0.1400	0.1400	0.1400	0.1400	-6.667%	40	3,937	-85.714%
2026-08-06	0.1800	0.1800	0.1500	0.1500	-37.500%	35	3,937	-86.667%
2026-08-03	0.2400	0.2400	0.2400	0.2400	+50.000%	1	3,902	-91.667%
2026-07-31	0.1600	0.1600	0.1600	0.1600	-20.000%	30	3,901	-87.500%
2026-07-29	0.2200	0.2200	0.2000	0.2000	-31.034%	7	3,901	-90.000%
2026-07-28	0.2900	0.2900	0.2900	0.2900	+11.538%	1	3,901	-93.103%
2026-07-24	0.2900	0.2900	0.2600	0.2600	+18.182%	5	3,901	-92.308%
2026-07-22	0.1600	0.2400	0.1600	0.2200	+22.222%	93	3,901	-90.909%
2026-07-21	0.2100	0.2200	0.1700	0.1800	-25.000%	9	3,970	-88.889%
2026-07-20	0.2400	0.2500	0.2000	0.2400	0.000%	21	3,969	-91.667%
2026-07-17	0.2400	0.2500	0.1300	0.2400	+14.286%	119	3,969	-91.667%
2026-07-16	0.2700	0.2700	0.2100	0.2100	-19.231%	100	4,069	-90.476%
2026-07-15	0.2400	0.3000	0.2400	0.2600	+30.000%	79	3,969	-92.308%
2026-07-13	0.1800	0.2000	0.1800	0.2000	-13.043%	3	3,898	-90.000%
2026-07-10	0.2500	0.2500	0.2100	0.2300	+4.545%	20	3,899	-91.304%
2026-07-09	0.2100	0.2200	0.2100	0.2200	+4.762%	2	3,893	-90.909%
2026-07-08	0.2300	0.2300	0.2100	0.2100	+40.000%	11	3,893	-90.476%
2026-07-07	0.1600	0.1600	0.1500	0.1500	-21.053%	3	3,902	-86.667%
2026-07-06	0.2000	0.2000	0.1900	0.1900	+18.750%	10	3,900	-89.474%
2026-07-02	0.1600	0.1600	0.1600	0.1600	-20.000%	1	3,899	-87.500%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+33.333%	1	3,899	-90.000%
2026-06-25	0.2400	0.2400	0.1000	0.1500	-42.308%	20	3,898	-86.667%
2026-06-24	0.2600	0.2600	0.2600	0.2600	+36.842%	1	3,908	-92.308%
2026-06-23	0.1500	0.1900	0.1500	0.1900	0.000%	4	3,907	-89.474%
2026-06-22	0.1900	0.1900	0.1900	0.1900	-9.524%	1	3,904	-89.474%
2026-06-18	0.3700	0.3700	0.1800	0.2100	0.000%	90	3,900	-90.476%
2026-06-17	0.3200	0.3200	0.2000	0.2100	0.000%	8	3,900	-90.476%
2026-06-16	0.2800	0.2800	0.2100	0.2100	-25.000%	304	3,892	-90.476%
2026-06-12	0.2800	0.2800	0.2800	0.2800	+12.000%	1	3,588	-92.857%
2026-06-11	0.2100	0.2700	0.2100	0.2500	-3.846%	22	3,587	-92.000%
2026-06-10	0.2900	0.2900	0.2600	0.2600	-43.478%	4	3,575	-92.308%
2026-06-09	0.4600	0.4600	0.4600	0.4600	+17.949%	20	3,571	-95.652%
2026-06-08	0.4400	0.4900	0.3900	0.3900	-2.500%	86	3,571	-94.872%
2026-06-05	0.4000	0.4000	0.4000	0.4000	-21.569%	2	3,571	-95.000%
2026-06-04	0.5400	0.5400	0.5100	0.5100	-26.087%	6	3,569	-96.078%
2026-06-02	0.6900	0.6900	0.6900	0.6900	+56.818%	5	3,563	-97.101%
2026-06-01	0.4400	0.4400	0.4400	0.4400	0.000%	1	3,558	-95.455%
2026-05-29	0.4400	0.4400	0.4400	0.4400	-8.333%	1	3,557	-95.455%
2026-05-28	0.5000	0.5000	0.4800	0.4800	-12.727%	15	3,556	-95.833%
2026-05-27	0.5800	0.6100	0.5400	0.5500	-8.333%	239	3,551	-96.364%
2026-05-26	0.6200	0.6500	0.6000	0.6000	-11.765%	29	3,493	-96.667%
2026-05-22	0.6800	0.7000	0.6100	0.6800	+11.475%	13	3,473	-97.059%
2026-05-21	0.7000	0.7000	0.6100	0.6100	-16.438%	22	3,471	-96.721%
2026-05-18	0.7500	0.7800	0.6900	0.7300	-2.667%	60	3,471	-97.260%
2026-05-15	0.7400	0.7500	0.6600	0.7500	-30.556%	68	3,511	-97.333%
2026-05-14	0.9000	1.1500	0.8500	1.0800	-10.000%	20	3,573	-98.148%
2026-05-13	0.8000	1.2000	0.7600	1.2000	+50.000%	77	3,514	-98.333%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-3.614%	1	3,514	-97.500%
2026-05-11	0.8300	0.9100	0.7900	0.8300	-12.632%	286	3,514	-97.590%
2026-05-07	0.8100	0.9500	0.7500	0.9500	+21.795%	17	3,528	-97.895%
2026-05-06	0.6600	0.8000	0.6600	0.7800	+41.818%	10	3,537	-97.436%
2026-05-05	0.5500	0.5500	0.5500	0.5500	+10.000%	1	3,535	-96.364%
2026-05-01	0.4700	0.5000	0.4700	0.5000	+6.383%	23	3,544	-96.000%
2026-04-30	0.4800	0.5200	0.4600	0.4700	-6.000%	97	3,544	-95.745%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-7.407%	2	3,541	-96.000%
2026-04-28	0.5400	0.5400	0.5400	0.5400	+8.000%	1	3,541	-96.296%
2026-04-27	0.5500	0.5500	0.4300	0.5000	-13.793%	28	3,540	-96.000%
2026-04-24	0.5800	0.5800	0.5800	0.5800	+13.725%	30	3,534	-96.552%
2026-04-23	0.5200	0.5200	0.4600	0.5100	-7.273%	47	3,504	-96.078%
2026-04-21	0.5500	0.6000	0.5500	0.5500	-8.333%	5	3,498	-96.364%
2026-04-20	0.6500	0.6500	0.6000	0.6000	-23.077%	9	3,498	-96.667%
2026-04-17	0.7500	0.7800	0.7500	0.7800	-2.500%	6	3,491	-97.436%
2026-04-16	0.6700	0.8000	0.6700	0.8000	+50.943%	26	3,486	-97.500%
2026-04-15	0.5100	0.5300	0.5100	0.5300	+8.163%	42	3,463	-96.226%
2026-04-14	0.4900	0.4900	0.4900	0.4900	+19.512%	1	3,502	-95.918%
2026-04-13	0.4100	0.4100	0.4100	0.4100	-4.651%	3	3,502	-95.122%
2026-04-09	0.4300	0.4300	0.4200	0.4300	+34.375%	542	3,499	-95.349%
2026-04-08	0.4600	0.4900	0.3200	0.3200	-15.789%	26	2,957	-93.750%
2026-04-07	0.3900	0.3900	0.3800	0.3800	-2.564%	101	2,944	-94.737%
2026-04-06	0.4000	0.4000	0.3800	0.3900	-2.500%	3	2,843	-94.872%
2026-04-02	0.4000	0.4000	0.4000	0.4000	-11.111%	2	2,838	-95.000%
2026-03-31	0.4500	0.4500	0.4500	0.4500	+4.651%	2	2,838	-95.556%
2026-03-27	0.4000	0.4300	0.4000	0.4300	-17.308%	3	2,838	-95.349%
2026-03-26	0.4900	0.5200	0.4900	0.5200	-7.143%	3	2,838	-96.154%
2026-03-25	0.5300	0.5600	0.5200	0.5600	+21.739%	8	2,836	-96.429%
2026-03-24	0.4600	0.4600	0.4600	0.4600	-2.128%	1	2,828	-95.652%
2026-03-23	0.5400	0.5700	0.4500	0.4700	+6.818%	208	2,829	-95.745%
2026-03-20	0.4900	0.4900	0.4400	0.4400	-16.981%	23	2,623	-95.455%
2026-03-19	0.5700	0.5900	0.4700	0.5300	-38.372%	627	2,600	-96.226%
2026-03-17	0.8600	0.8600	0.8600	0.8600	-4.444%	1	2,102	-97.674%
2026-03-16	0.8800	0.9000	0.8800	0.9000	-1.099%	7	2,101	-97.778%
2026-03-13	0.9100	0.9100	0.9100	0.9100	+13.750%	1	2,100	-97.802%
2026-03-12	0.8000	0.8000	0.8000	0.8000	+2.564%	1	2,099	-97.500%
2026-03-11	0.8000	0.8000	0.7800	0.7800	-8.235%	14	2,099	-97.436%
2026-03-10	0.8100	0.8500	0.7100	0.8500	+49.123%	65	2,085	-97.647%
2026-03-09	0.5700	0.5700	0.5700	0.5700	-25.000%	1	2,060	-96.491%
2026-03-06	0.7000	0.8000	0.5800	0.7600	+20.635%	32	2,091	-97.368%
2026-03-05	0.5900	0.6500	0.5900	0.6300	-13.699%	125	2,084	-96.825%
2026-03-04	0.7600	0.7600	0.7300	0.7300	-14.118%	2	1,971	-97.260%
2026-03-03	0.7900	0.9500	0.7900	0.8500	-10.526%	102	1,969	-97.647%
2026-03-02	1.1200	1.1200	0.9400	0.9500	-23.387%	224	1,868	-97.895%
2026-02-27	1.2400	1.2400	1.2400	1.2400	-6.061%	1	1,655	-98.387%
2026-02-26	1.3800	1.3800	1.2000	1.3200	-14.839%	136	1,655	-98.485%
2026-02-25	1.6100	1.6100	1.5200	1.5500	0.000%	14	1,543	-98.710%
2026-02-24	1.6000	1.6000	1.5500	1.5500	-6.627%	2	1,543	-98.710%
2026-02-23	1.7900	1.7900	1.6600	1.6600	+2.469%	113	1,544	-98.795%
2026-02-20	1.6200	1.6200	1.6200	1.6200	-7.955%	1	1,431	-98.765%
2026-02-19	1.8000	1.8000	1.7600	1.7600	-5.882%	2	1,432	-98.864%
2026-02-17	1.8700	1.8700	1.8700	1.8700	-7.426%	1	1,430	-98.930%
2026-02-13	1.8000	2.1800	1.8000	2.0200	+3.590%	10	1,430	-99.010%
2026-02-12	1.9900	2.0300	1.9400	1.9500	-18.750%	298	1,430	-98.974%
2026-02-11	2.1300	2.4200	2.1300	2.4000	-6.615%	20	1,132	-99.167%
2026-02-10	2.3000	2.6100	2.3000	2.5700	+19.535%	11	1,127	-99.222%
2026-02-09	2.3300	2.3300	2.1500	2.1500	+2.381%	4	1,116	-99.070%
2026-02-06	2.1000	2.1000	2.1000	2.1000	-0.943%	1	1,114	-99.048%
2026-02-05	2.2400	2.2400	2.0700	2.1200	+1.923%	247	1,113	-99.057%
2026-02-04	2.4000	2.4500	2.0800	2.0800	-19.066%	21	967	-99.038%
2026-02-03	2.5400	2.7100	2.4200	2.5700	-13.758%	18	976	-99.222%
2026-02-02	2.9500	2.9800	2.9500	2.9800	-5.994%	4	971	-99.329%
2026-01-30	3.4500	3.4500	3.1600	3.1700	-10.704%	35	970	-99.369%
2026-01-29	4.0000	4.0000	3.3500	3.5500	-7.068%	57	966	-99.437%
2026-01-28	3.8000	3.8200	3.7500	3.8200	+10.725%	19	1,014	-99.476%
2026-01-27	3.5800	3.5800	3.4500	3.4500	+7.813%	11	1,013	-99.420%
2026-01-26	3.2100	3.2500	3.2000	3.2000	-4.478%	6	1,024	-99.375%
2026-01-23	3.2500	3.4000	3.2500	3.3500	-14.103%	55	1,018	-99.403%
2026-01-22	3.4000	4.3200	3.4000	3.9000	+43.911%	120	1,065	-99.487%
2026-01-21	2.8300	2.8300	2.6700	2.7100	+11.983%	18	1,003	-99.262%
2026-01-20	2.4200	2.4200	2.4200	2.4200	-12.635%	1	1,001	-99.174%
2026-01-16	3.1500	3.1500	2.6000	2.7700	-19.710%	111	999	-99.278%
2026-01-15	3.1500	3.4500	3.1500	3.4500	+4.545%	12	999	-99.420%
2026-01-14	3.5000	3.5500	3.2000	3.3000	+13.793%	124	988	-99.394%
2026-01-13	3.0000	3.2500	2.9000	2.9000	-0.344%	17	939	-99.310%
2026-01-12	2.0200	2.9300	2.0200	2.9100	+85.350%	422	937	-99.313%
2026-01-09	1.8000	1.8000	1.5700	1.5700	-13.260%	7	632	-98.726%
2026-01-08	1.9000	2.1000	1.8000	1.8100	+17.532%	28	630	-98.895%
2026-01-07	1.5000	1.6000	1.5000	1.5400	-18.947%	4	627	-98.701%
2026-01-05	1.6500	1.9000	1.6500	1.9000	+5.556%	11	627	-98.947%
2026-01-02	1.7800	1.8000	1.7700	1.8000	+38.462%	51	627	-98.889%
2025-12-31	1.3000	1.3000	1.3000	1.3000	-4.412%	1	576	-98.462%
2025-12-30	1.3600	1.3700	1.3600	1.3600	-4.225%	26	576	-98.529%
2025-12-29	1.7000	1.7000	1.4200	1.4200	-13.415%	102	577	-98.592%
2025-12-26	1.6000	1.6500	1.6000	1.6400	+11.565%	26	475	-98.780%
2025-12-24	1.4700	1.4700	1.4700	1.4700	-6.962%	1	475	-98.639%
2025-12-18	1.4600	1.5800	1.4400	1.5800	+11.268%	6	475	-98.734%
2025-12-17	1.4700	1.4700	1.4000	1.4200	-5.333%	12	473	-98.592%
2025-12-16	1.6000	1.7000	1.5000	1.5000	-18.478%	54	462	-98.667%
2025-12-15	2.0000	2.0000	1.7000	1.8400	-16.364%	104	425	-98.913%
2025-12-12	2.5300	2.5300	2.0100	2.2000	-1.345%	19	414	-99.091%
2025-12-11	2.2000	2.3400	2.2000	2.2300	-15.849%	107	419	-99.103%
2025-12-10	2.4500	2.6500	2.4500	2.6500	+25.592%	4	319	-99.245%
2025-12-09	2.3000	2.3000	2.1100	2.1100	-12.083%	3	317	-99.052%
2025-12-08	2.3400	2.4700	2.3400	2.4000	-4.000%	102	314	-99.167%
2025-12-04	2.5000	2.5000	2.5000	2.5000	-21.875%	1	215	-99.200%
2025-12-03	2.6500	3.2000	2.5700	3.2000	+13.879%	6	214	-99.375%
2025-12-02	2.9900	2.9900	2.8100	2.8100	-6.333%	2	211	-99.288%
2025-11-28	2.8000	3.0000	2.7000	3.0000	+3.448%	3	210	-99.333%
2025-11-26	3.2700	3.2700	2.9000	2.9000	-1.695%	3	207	-99.310%
2025-11-25	3.0500	3.0500	2.9000	2.9500	-4.839%	3	207	-99.322%
2025-11-24	3.0500	3.1000	2.9300	3.1000	+28.631%	12	204	-99.355%
2025-11-21	2.4000	2.4100	2.4000	2.4100	-19.667%	2	202	-99.170%
2025-11-20	3.0000	3.0000	3.0000	3.0000	0.000%	1	200	-99.333%
2025-11-19	2.9800	3.3000	2.9800	3.0000	-6.832%	8	200	-99.333%
2025-11-18	3.2200	3.2200	3.2200	3.2200	+8.784%	1	193	-99.379%
2025-11-14	3.1000	3.1000	2.9600	2.9600	-2.951%	7	192	-99.324%
2025-11-12	3.0500	3.0500	3.0500	3.0500	-10.294%	1	186	-99.344%
2025-11-11	3.5500	3.5500	3.4000	3.4000	-13.924%	2	185	-99.412%
2025-11-10	3.9400	3.9500	3.9400	3.9500	+12.857%	2	184	-99.494%
2025-11-07	3.5000	3.5000	3.5000	3.5000	-38.053%	1	182	-99.429%
2025-11-06	4.2000	5.6500	4.2000	5.6500	+41.250%	6	182	-99.646%
2025-11-04	4.2000	4.2000	4.0000	4.0000	-12.088%	4	176	-99.500%
2025-11-03	4.6200	4.8000	4.4000	4.5500	-7.143%	30	172	-99.560%
2025-10-31	5.1000	5.5000	4.9000	4.9000	+2.083%	12	172	-99.592%
2025-10-30	5.4900	5.4900	4.8000	4.8000	-34.247%	3	164	-99.583%
2025-10-29	6.0300	7.3000	6.0300	7.3000	+30.357%	5	165	-99.726%
2025-10-28	5.8000	6.3000	5.6000	5.6000	+1.818%	133	160	-99.643%
2025-10-27	5.7000	5.7300	5.5000	5.5000	+8.268%	105	27	-99.636%
2025-10-24	5.0800	5.0800	5.0800	5.0800	+23.601%	1	27	-99.606%
2025-10-23	4.5000	4.5000	4.1100	4.1100	-27.257%	2	26	-99.513%
2025-10-22	4.8000	5.6500	4.5000	5.6500	+31.395%	13	24	-99.646%
2025-10-21	4.5100	4.5100	4.3000	4.3000	-14.851%	7	18	-99.535%
2025-10-20	5.0400	5.2000	5.0400	5.0500	+31.169%	3	16	-99.604%
2025-10-17	3.8500	3.8500	3.8500	3.8500	-9.412%	1	15	-99.481%
2025-10-16	4.8000	4.8000	4.2500	4.2500	-10.526%	4	14	-99.529%
2025-10-15	4.7500	4.7500	4.7500	4.7500	+9.195%	1	10	-99.579%
2025-10-14	4.6500	4.6500	4.3000	4.3500	0.000%	9	9	-99.540%