Dark

BABA20270115C50
BABA Jan 15 2027 50.00 Call (BABA270115C00050000)
option OPRA

Inactive

Sep 10, 2026

59.50-24.826%(-19.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	59.5000	59.5000	59.5000	59.5000	-24.826%	1	26	0.000%
2026-08-11	79.1500	79.1500	79.1500	79.1500	-1.677%	10	25	-24.826%
2026-08-04	80.5000	80.5000	80.5000	80.5000	+14.201%	1	35	-26.087%
2026-07-15	70.4900	70.4900	70.4900	70.4900	+16.686%	2	36	-15.591%
2026-07-08	60.4100	60.4100	60.4100	60.4100	+23.286%	1	38	-1.506%
2026-07-02	49.0000	49.0000	49.0000	49.0000	+0.204%	1	37	+21.429%
2026-06-29	48.9000	48.9000	48.9000	48.9000	-9.023%	1	37	+21.677%
2026-06-23	54.2400	54.2400	53.7500	53.7500	-4.018%	3	37	+10.698%
2026-06-22	56.0000	56.0000	56.0000	56.0000	-8.780%	1	35	+6.250%
2026-06-16	61.3900	61.3900	61.3900	61.3900	-4.078%	10	34	-3.079%
2026-06-15	65.0000	65.0000	64.0000	64.0000	-0.078%	11	24	-7.031%
2026-06-11	64.0500	64.0500	64.0500	64.0500	-24.603%	4	14	-7.104%
2026-05-15	84.9500	84.9500	84.9500	84.9500	-11.307%	1	10	-29.959%
2026-05-13	95.8700	95.8700	95.7800	95.7800	+7.982%	2	10	-37.878%
2026-05-11	88.6000	88.7000	88.6000	88.7000	-2.527%	2	11	-32.920%
2026-05-08	91.0000	91.0000	91.0000	91.0000	+11.725%	1	11	-34.615%
2026-04-30	80.6000	81.4500	80.6000	81.4500	-0.061%	5	10	-26.949%
2026-04-29	82.0000	82.0000	81.5000	81.5000	-2.803%	3	10	-26.994%
2026-04-27	83.7500	83.8500	83.7500	83.8500	+4.904%	2	10	-29.040%
2026-04-08	79.9300	79.9300	79.9300	79.9300	-24.651%	1	11	-25.560%
2026-02-17	106.0800	106.0800	106.0800	106.0800	-0.860%	1	10	-43.910%
2026-02-13	107.0000	107.0000	107.0000	107.0000	-12.474%	1	11	-44.393%
2026-01-15	122.2500	122.2500	122.2500	122.2500	+19.443%	1	11	-51.329%
2026-01-09	102.3500	102.3500	102.3500	102.3500	-3.671%	1	10	-41.866%
2026-01-08	106.5000	106.5000	106.2500	106.2500	+1.655%	2	10	-44.000%
2026-01-05	104.5200	104.5200	104.5200	104.5200	+5.437%	8	18	-43.073%
2025-12-30	99.1300	99.1300	99.1300	99.1300	+0.020%	1	18	-39.978%
2025-12-29	99.0800	99.1100	99.0800	99.1100	-1.029%	8	19	-39.966%
2025-12-18	100.1400	100.1400	100.1400	100.1400	+0.542%	1	11	-40.583%
2025-12-17	99.6000	99.6000	99.6000	99.6000	-18.193%	1	12	-40.261%
2025-11-06	121.7500	121.7500	121.7500	121.7500	-2.209%	1	12	-51.129%
2025-10-23	124.5000	124.5000	124.5000	124.5000	+4.385%	1	12	-52.209%
2025-10-17	119.2700	119.2700	119.2700	119.2700	-0.417%	1	12	-50.113%
2025-10-15	119.7700	119.7700	119.7700	119.7700	-1.908%	1	11	-50.321%
2025-10-10	122.1000	122.1000	122.1000	122.1000	-14.663%	1	11	-51.269%
2025-10-02	142.4500	143.0800	142.4500	143.0800	+22.815%	2	10	-58.415%
2025-09-19	116.5000	116.5000	116.5000	116.5000	+2.193%	1	9	-48.927%
2025-09-18	114.0000	114.0000	114.0000	114.0000	-4.523%	1	9	-47.807%
2025-09-17	118.6500	119.4000	118.6500	119.4000	+29.952%	2	8	-50.168%
2025-09-08	91.8800	91.8800	91.8800	91.8800	+26.889%	1	8	-35.242%
2025-08-28	72.4100	72.4100	72.4100	72.4100	-3.453%	1	8	-17.829%
2025-08-27	75.0000	75.0000	75.0000	75.0000	+2.152%	1	7	-20.667%
2025-08-06	73.4200	73.4200	73.4200	73.4200	-1.582%	1	6	-18.959%
2025-07-24	74.6500	74.6500	74.6000	74.6000	-0.890%	2	5	-20.241%
2025-07-23	75.2700	75.2700	75.2700	75.2700	+31.201%	1	5	-20.951%
2025-07-09	57.9200	58.0000	57.0000	57.3700	-21.572%	8	6	+3.713%
2025-06-11	75.6000	75.6000	73.1500	73.1500	-1.282%	34	916	-18.660%
2025-06-05	74.1000	74.1000	74.1000	74.1000	-2.666%	1	883	-19.703%
2025-05-15	76.1300	76.1300	76.1300	76.1300	-11.270%	50	884	-21.844%
2025-05-14	85.8000	85.8000	85.8000	85.8000	+0.941%	1	884	-30.653%
2025-05-13	85.0000	85.0000	85.0000	85.0000	-0.585%	1	883	-30.000%
2025-05-12	85.8000	85.8000	85.5000	85.5000	+11.459%	3	882	-30.409%
2025-05-07	76.7100	76.7100	76.7100	76.7100	+27.003%	3	881	-22.435%
2025-04-16	61.0500	61.0500	60.3500	60.4000	+1.173%	28	884	-1.490%
2025-04-10	61.3000	61.3000	59.7000	59.7000	-1.143%	8	858	-0.335%
2025-04-08	60.3900	60.3900	60.3900	60.3900	+0.650%	1	866	-1.474%
2025-04-07	60.0000	60.0000	60.0000	60.0000	-13.295%	3	866	-0.833%
2025-04-04	68.4500	69.2000	68.1200	69.2000	-19.535%	12	868	-14.017%
2025-03-26	86.0000	86.0000	86.0000	86.0000	-6.613%	5	873	-30.814%
2025-03-20	92.0900	92.0900	92.0900	92.0900	-9.360%	1	878	-35.389%
2025-03-17	101.6000	101.6000	101.6000	101.6000	+19.081%	1	879	-41.437%
2025-02-28	85.3200	85.3200	85.3200	85.3200	-6.754%	2	880	-30.263%
2025-02-27	91.8400	91.8700	91.5000	91.5000	-3.684%	4	880	-34.973%
2025-02-26	95.0000	95.0000	95.0000	95.0000	+7.955%	1	881	-37.368%
2025-02-25	88.0000	88.0000	88.0000	88.0000	+4.675%	10	892	-32.386%
2025-02-24	84.0700	84.0700	84.0700	84.0700	-5.305%	1	892	-29.226%
2025-02-20	94.0000	94.0500	88.7800	88.7800	+10.975%	4	891	-32.980%
2025-02-19	80.0000	80.0000	80.0000	80.0000	-2.877%	2	895	-25.625%
2025-02-18	80.0000	82.3700	80.0000	82.3700	+4.385%	2	897	-27.765%
2025-02-14	78.9100	78.9100	78.9100	78.9100	+8.841%	2	899	-24.598%
2025-02-13	72.5600	72.5600	72.2100	72.5000	-0.821%	66	923	-17.931%
2025-02-12	70.8500	73.1000	70.8500	73.1000	+7.500%	9	923	-18.605%
2025-02-11	67.0000	68.4000	67.0000	68.0000	+3.030%	5	928	-12.500%
2025-02-10	62.8500	66.0000	62.8500	66.0000	+12.379%	17	929	-9.848%
2025-02-07	60.5000	60.5000	58.2200	58.7300	+4.409%	14	921	+1.311%
2025-02-05	56.0000	56.2500	56.0000	56.2500	-1.575%	3	914	+5.778%
2025-02-04	57.1500	57.1500	57.1500	57.1500	+2.419%	4	917	+4.112%
2025-02-03	55.8000	55.8000	55.8000	55.8000	+3.525%	4	921	+6.631%
2025-01-31	53.5000	53.9000	53.5000	53.9000	+3.415%	12	917	+10.390%
2025-01-29	52.3300	55.6900	52.1200	52.1200	+6.151%	18	913	+14.160%
2025-01-28	49.1000	49.1000	49.1000	49.1000	+4.915%	2	929	+21.181%
2025-01-27	44.9000	46.8000	44.8000	46.8000	+6.582%	6	931	+27.137%
2025-01-24	43.7000	43.9100	43.7000	43.9100	+5.807%	4	933	+35.504%
2025-01-23	41.5000	41.5000	41.5000	41.5000	+1.766%	1	932	+43.373%
2025-01-21	41.0000	41.0500	40.6500	40.7800	+0.197%	16	931	+45.905%
2025-01-17	40.7000	40.7000	40.7000	40.7000	+8.044%	1,400	215	+46.192%
2025-01-14	37.6100	37.7000	37.4800	37.6700	+2.392%	13	215	+57.951%
2025-01-13	36.2500	37.0000	36.2500	36.7900	-0.027%	13	209	+61.729%
2025-01-10	37.5000	38.1500	36.8000	36.8000	-6.361%	18	206	+61.685%
2025-01-08	39.3000	39.3000	39.3000	39.3000	-2.963%	2	205	+51.399%
2025-01-07	40.5000	40.5000	40.5000	40.5000	-3.548%	1	205	+46.914%
2025-01-06	41.9900	41.9900	41.9900	41.9900	+3.018%	1	204	+41.700%
2025-01-03	40.7800	40.7800	40.7600	40.7600	+1.141%	6	204	+45.976%
2025-01-02	40.3000	40.3000	40.3000	40.3000	-0.272%	5	203	+47.643%
2024-12-31	40.6700	40.6700	40.3300	40.4100	+1.405%	25	178	+47.241%
2024-12-30	39.6000	40.1500	39.4000	39.8500	-4.893%	20	178	+49.310%
2024-12-26	41.9000	41.9000	41.9000	41.9000	+9.314%	5	171	+42.005%
2024-12-20	38.5000	38.5000	38.2500	38.3300	-5.358%	7	173	+55.231%
2024-12-19	40.9000	40.9000	40.5000	40.5000	-5.374%	4	167	+46.914%
2024-12-17	42.8000	42.8000	42.8000	42.8000	+2.638%	7	163	+39.019%
2024-12-16	42.1000	42.2500	41.7000	41.7000	-8.753%	6	156	+42.686%
2024-12-10	45.1500	45.8500	45.0000	45.7000	-4.493%	37	152	+30.197%
2024-12-09	48.0000	48.8000	47.8500	47.8500	+14.337%	24	145	+24.347%
2024-12-06	41.6300	42.1000	41.6300	41.8500	+5.151%	60	154	+42.174%
2024-12-05	40.1800	40.1800	39.8000	39.8000	-1.363%	8	174	+49.497%
2024-12-04	40.1000	40.3500	40.1000	40.3500	-3.237%	10	170	+47.460%
2024-12-03	41.7000	41.7000	41.7000	41.7000	+0.579%	1	160	+42.686%
2024-12-02	41.6700	41.7100	41.0000	41.4600	-3.492%	6	159	+43.512%
2024-11-29	42.4200	42.9600	42.4200	42.9600	+0.845%	28	153	+38.501%
2024-11-27	42.6000	42.6000	42.6000	42.6000	+3.902%	4	135	+39.671%
2024-11-26	40.9500	41.0000	40.9500	41.0000	+5.670%	3	135	+45.122%
2024-11-22	38.8300	38.8300	38.6000	38.8000	-7.066%	14	132	+53.351%
2024-11-21	41.4000	41.7600	41.4000	41.7500	-1.487%	5	127	+42.515%
2024-11-20	42.7000	42.7000	42.3800	42.3800	-1.396%	2	126	+40.396%
2024-11-19	42.8800	42.9800	42.8800	42.9800	-2.318%	2	126	+38.436%
2024-11-15	43.5000	44.2500	43.5000	44.0000	-4.348%	6	125	+35.227%
2024-11-14	46.0000	46.0000	46.0000	46.0000	-7.538%	1	125	+29.348%
2024-11-08	51.1000	51.1000	49.7500	49.7500	-10.117%	12	125	+19.598%
2024-11-07	55.3500	55.3500	55.3500	55.3500	+7.060%	1	120	+7.498%
2024-11-06	52.5000	52.5000	51.7000	51.7000	-2.453%	12	119	+15.087%
2024-10-31	53.0000	53.0000	53.0000	53.0000	-3.496%	1	111	+12.264%
2024-10-29	55.2300	55.2300	54.9200	54.9200	+7.224%	3	110	+8.339%
2024-10-24	51.2200	51.2200	51.2200	51.2200	-6.907%	1	107	+16.166%
2024-10-21	55.4500	55.4500	55.0200	55.0200	-2.619%	5	108	+8.142%
2024-10-18	56.5000	56.5000	56.5000	56.5000	-1.619%	4	106	+5.310%
2024-10-16	57.4300	57.4300	57.4300	57.4300	+0.052%	1	108	+3.604%
2024-10-15	57.4000	57.4000	57.4000	57.4000	-11.104%	1	108	+3.659%
2024-10-11	64.5700	64.5700	64.5700	64.5700	-0.829%	2	107	-7.852%
2024-10-10	62.9000	65.1100	62.9000	65.1100	+5.016%	3	106	-8.616%
2024-10-08	64.2000	64.2000	62.0000	62.0000	-11.429%	21	103	-4.032%
2024-10-07	70.7900	70.7900	70.0000	70.0000	+0.879%	4	84	-15.000%
2024-10-04	68.8800	69.4700	68.8300	69.3900	+2.724%	100	82	-14.253%
2024-10-03	67.5500	67.5500	67.5500	67.5500	+0.656%	1	39	-11.917%
2024-10-01	65.9100	67.1100	65.8500	67.1100	+8.068%	7	38	-11.340%
2024-09-27	63.4000	63.4000	62.1000	62.1000	+5.254%	44	31	-4.187%
2024-09-26	59.0000	59.0000	59.0000	59.0000	+15.914%	1	9	+0.847%
2024-09-25	50.5000	50.9000	50.5000	50.9000	-2.115%	2	8	+16.896%
2024-09-24	50.5900	52.2000	50.5000	52.0000	0.000%	6	6	+14.423%