Dark

BABA20270115C70
BABA Jan 15 2027 70.00 Call (BABA270115C00070000)
option OPRA

Inactive

Sep 18, 2026

44.77+3.276%(+1.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	44.7700	44.7700	44.7700	44.7700	+3.276%	1	311	0.000%
2026-09-01	44.8500	44.8500	43.3500	43.3500	-12.069%	2	310	+3.276%
2026-08-25	49.3000	49.3000	49.3000	49.3000	-3.805%	2	311	-9.189%
2026-08-24	51.2500	51.2500	51.2500	51.2500	-10.056%	2	311	-12.644%
2026-08-20	56.9800	56.9800	56.9800	56.9800	-5.427%	1	313	-21.429%
2026-08-03	59.5000	60.8500	59.5000	60.2500	+18.462%	5	312	-25.693%
2026-07-21	50.8600	50.8600	50.8600	50.8600	-0.470%	2	307	-11.974%
2026-07-16	51.1000	51.1000	51.1000	51.1000	-0.467%	7	307	-12.387%
2026-07-15	51.5200	51.5200	51.3400	51.3400	+20.488%	2	300	-12.797%
2026-07-08	42.3000	42.6100	42.2700	42.6100	+36.571%	542	299	+5.069%
2026-07-06	31.2000	31.2000	31.2000	31.2000	-1.732%	1	87	+43.494%
2026-07-01	31.7500	31.7500	31.7500	31.7500	+3.084%	1	86	+41.008%
2026-06-30	30.8000	30.8000	30.8000	30.8000	+4.584%	1	86	+45.357%
2026-06-29	29.4500	29.4500	29.4500	29.4500	-0.169%	21	85	+52.020%
2026-06-26	27.7500	29.6000	27.7500	29.5000	-1.667%	10	75	+51.763%
2026-06-25	30.0000	30.0000	30.0000	30.0000	-50.083%	3	78	+49.233%
2026-05-27	60.1000	60.1000	60.1000	60.1000	-3.778%	10	77	-25.507%
2026-04-28	62.4600	62.4600	62.4600	62.4600	-3.760%	1	87	-28.322%
2026-04-27	64.8500	64.9000	64.8500	64.9000	-2.772%	2	88	-31.017%
2026-03-04	66.7500	66.7500	66.7500	66.7500	-22.654%	1	88	-32.929%
2026-01-06	86.1700	86.3000	86.1700	86.3000	-2.320%	3	87	-48.123%
2026-01-02	88.3500	88.3500	88.3500	88.3500	-4.538%	1	87	-49.327%
2025-12-05	92.5500	92.5500	92.5500	92.5500	-7.681%	8	88	-51.626%
2025-09-17	100.5000	100.5000	100.2500	100.2500	+4.427%	11	80	-55.342%
2025-09-16	96.0000	96.0000	96.0000	96.0000	+7.720%	2	69	-53.365%
2025-09-11	89.1200	89.1200	89.1200	89.1200	+10.365%	3	69	-49.764%
2025-09-09	80.7500	80.7500	80.7500	80.7500	+10.616%	3	69	-44.557%
2025-09-02	72.7500	73.0000	72.7500	73.0000	+33.700%	2	66	-38.671%
2025-08-11	54.6000	54.6000	54.6000	54.6000	-0.727%	13	65	-18.004%
2025-08-06	55.0000	55.0000	55.0000	55.0000	-1.838%	10	74	-18.600%
2025-07-31	55.8500	56.0300	55.8500	56.0300	+3.759%	100	64	-20.096%
2025-07-17	54.0000	54.0000	54.0000	54.0000	+24.424%	1	114	-17.093%
2025-07-10	41.9000	43.4000	41.9000	43.4000	+3.927%	2	115	+3.157%
2025-07-09	44.9500	44.9500	41.7600	41.7600	-3.333%	14	115	+7.208%
2025-07-07	43.2000	43.2000	43.2000	43.2000	-4.361%	1	101	+3.634%
2025-07-03	45.5500	45.5500	45.1700	45.1700	-4.402%	10	90	-0.886%
2025-07-02	47.8000	48.0900	47.2500	47.2500	-5.405%	20	90	-5.249%
2025-07-01	49.9500	49.9500	49.9500	49.9500	+1.731%	5	70	-10.370%
2025-06-30	49.1000	49.1000	49.1000	49.1000	-1.307%	2	65	-8.819%
2025-06-20	50.8500	50.8500	49.7500	49.7500	-6.397%	26	63	-10.010%
2025-06-16	53.0500	53.3500	53.0500	53.1500	-9.378%	50	50	-15.767%
2025-06-11	58.6500	58.6500	58.6500	58.6500	+5.581%	8	904	-23.666%
2025-06-06	55.5500	55.5500	55.5500	55.5500	+1.424%	10	904	-19.406%
2025-06-04	54.9400	54.9400	54.7600	54.7700	+8.028%	499	590	-18.258%
2025-05-30	51.0000	51.0000	50.2200	50.7000	-5.410%	66	590	-11.696%
2025-05-28	53.6000	53.6000	53.6000	53.6000	-7.266%	2	587	-16.474%
2025-05-22	57.8000	57.8000	57.8000	57.8000	-5.184%	10	586	-22.543%
2025-05-20	60.9600	60.9600	60.9600	60.9600	+7.230%	1	576	-26.558%
2025-05-19	56.8500	56.8500	56.8500	56.8500	-6.956%	2	576	-21.249%
2025-05-16	61.1000	61.1000	61.1000	61.1000	+2.003%	10	578	-26.727%
2025-05-15	61.9000	61.9000	59.8000	59.9000	-12.873%	18	578	-25.259%
2025-05-12	68.8000	68.8000	68.7500	68.7500	+11.643%	22	578	-34.880%
2025-05-08	61.5000	61.5800	61.5000	61.5800	-3.901%	15	578	-27.298%
2025-05-06	64.0800	64.0800	64.0800	64.0800	+49.058%	1	593	-30.134%
2025-04-11	42.9900	42.9900	42.9900	42.9900	+0.679%	12	594	+4.140%
2025-04-10	44.7000	44.7000	42.7000	42.7000	+6.219%	4	594	+4.848%
2025-04-08	42.9600	42.9600	40.2000	40.2000	-12.418%	11	598	+11.368%
2025-04-07	47.7600	48.7000	44.0000	45.9000	-12.738%	208	589	-2.462%
2025-04-04	54.4500	54.4500	52.6000	52.6000	-20.843%	30	785	-14.886%
2025-04-02	66.8200	66.8200	66.4500	66.4500	-1.409%	2	792	-32.626%
2025-03-31	67.4000	67.4000	67.4000	67.4000	-2.347%	1	793	-33.576%
2025-03-28	69.0200	69.0200	69.0200	69.0200	-2.390%	2	794	-35.135%
2025-03-25	70.7100	70.7100	70.7100	70.7100	-5.594%	2	794	-36.685%
2025-03-20	74.9000	74.9000	74.9000	74.9000	+1.148%	1	794	-40.227%
2025-03-12	74.0500	74.0500	74.0500	74.0500	+6.394%	2	793	-39.541%
2025-03-10	69.6000	69.6000	69.6000	69.6000	-8.601%	1	793	-35.675%
2025-03-06	76.1500	76.1500	76.1500	76.1500	+17.334%	17	793	-41.208%
2025-03-04	64.9000	64.9000	64.9000	64.9000	-4.136%	1	793	-31.017%
2025-03-03	67.7000	67.7000	67.7000	67.7000	-4.148%	5	793	-33.870%
2025-02-28	70.6300	70.6300	70.6300	70.6300	-4.490%	2	798	-36.613%
2025-02-27	75.1300	75.1300	73.9500	73.9500	-2.338%	4	801	-39.459%
2025-02-26	75.7200	75.7200	75.7200	75.7200	+6.648%	1	801	-40.874%
2025-02-25	69.7100	71.0000	69.7100	71.0000	+6.033%	4	802	-36.944%
2025-02-24	71.0000	71.0000	66.5000	66.9600	-17.476%	5	806	-33.139%
2025-02-21	79.4000	81.2500	79.4000	81.1400	+9.901%	32	806	-44.824%
2025-02-20	77.6500	77.6500	70.0000	73.8300	+15.812%	53	816	-39.361%
2025-02-19	64.3000	65.3500	63.5000	63.7500	-2.374%	31	859	-29.773%
2025-02-18	65.5500	65.5500	64.8000	65.3000	+3.487%	70	876	-31.440%
2025-02-14	63.1000	63.1000	63.1000	63.1000	+9.739%	2	885	-29.049%
2025-02-13	57.5000	57.5000	57.5000	57.5000	-0.398%	1	884	-22.139%
2025-02-12	55.5000	57.7300	55.5000	57.7300	+8.230%	6	884	-22.449%
2025-02-11	51.6000	54.0500	51.6000	53.3400	+5.666%	6	887	-16.067%
2025-02-10	49.1000	50.4800	48.6500	50.4800	+15.383%	11	885	-11.311%
2025-02-07	46.0000	46.6000	43.3800	43.7500	+6.344%	54	888	+2.331%
2025-02-06	41.3500	41.3500	40.8500	41.1400	+1.330%	14	893	+8.824%
2025-02-05	40.6000	40.6000	40.6000	40.6000	-4.807%	1	892	+10.271%
2025-02-04	42.9800	42.9800	42.4000	42.6500	+4.024%	19	892	+4.971%
2025-02-03	41.0000	41.0000	41.0000	41.0000	+1.737%	2	891	+9.195%
2025-01-31	40.3000	41.2000	40.3000	40.3000	-2.161%	18	893	+11.092%
2025-01-30	41.7500	42.0100	41.1900	41.1900	+10.548%	26	880	+8.691%
2025-01-29	37.5500	40.3000	37.2600	37.2600	+0.027%	7	880	+20.156%
2025-01-28	34.5000	37.2500	34.5000	37.2500	+21.931%	22	879	+20.188%
2025-01-24	28.8000	30.5500	28.8000	30.5500	+8.333%	424	860	+46.547%
2025-01-23	27.6800	28.2000	27.6800	28.2000	0.000%	16	683	+58.759%
2025-01-22	26.7500	28.2000	26.7500	28.2000	+2.359%	22	677	+58.759%
2025-01-21	28.0000	28.0000	27.3000	27.5500	+1.473%	100	671	+62.505%
2025-01-17	27.1000	27.1500	27.0500	27.1500	+7.525%	202	552	+64.899%
2025-01-16	25.0000	25.2500	25.0000	25.2500	+1.938%	3	552	+77.307%
2025-01-14	24.7700	24.7700	24.7700	24.7700	+2.780%	5	550	+80.743%
2025-01-13	24.1000	24.1000	24.1000	24.1000	-0.660%	5	545	+85.768%
2025-01-10	24.8500	24.8500	24.1000	24.2600	-6.151%	66	540	+84.542%
2025-01-08	25.8500	25.8500	25.8500	25.8500	-6.000%	2	550	+73.191%
2025-01-07	27.5000	27.5000	27.5000	27.5000	-1.610%	1	550	+62.800%
2025-01-06	28.1800	28.1800	27.3800	27.9500	+1.452%	19	549	+60.179%
2025-01-03	27.6000	27.6000	27.4500	27.5500	+1.287%	18	548	+62.505%
2025-01-02	27.0500	27.2000	27.0000	27.2000	0.000%	19	540	+64.596%
2024-12-31	27.5000	27.5000	27.2000	27.2000	+2.256%	20	509	+64.596%
2024-12-30	26.7500	26.7500	26.6000	26.6000	-1.664%	167	509	+68.308%
2024-12-27	27.0500	27.0500	27.0500	27.0500	-5.978%	8	344	+65.508%
2024-12-26	28.7700	28.7700	28.7700	28.7700	+3.118%	1	346	+55.613%
2024-12-24	27.9000	27.9000	27.9000	27.9000	+2.574%	1	345	+60.466%
2024-12-23	26.7500	27.2000	26.7500	27.2000	+4.817%	9	345	+64.596%
2024-12-20	25.9000	25.9500	25.5000	25.9500	-4.771%	11	344	+72.524%
2024-12-19	27.4900	27.4900	27.2500	27.2500	-6.357%	6	335	+64.294%
2024-12-18	29.1000	29.1000	29.1000	29.1000	+2.105%	11	336	+53.849%
2024-12-17	28.1500	28.5000	28.1500	28.5000	-4.040%	5	325	+57.088%
2024-12-13	30.1500	30.1500	29.3000	29.7000	-4.594%	88	320	+50.741%
2024-12-12	31.0000	31.1300	31.0000	31.1300	+2.334%	41	316	+43.816%
2024-12-11	30.4200	30.4200	30.4200	30.4200	-6.972%	1	322	+47.173%
2024-12-10	31.7000	32.7000	31.7000	32.7000	-4.106%	7	321	+36.911%
2024-12-09	34.9500	35.5000	33.8000	34.1000	+18.774%	51	321	+31.290%
2024-12-06	28.9500	29.0500	28.5000	28.7100	+4.973%	24	306	+55.939%
2024-12-05	27.2500	27.3500	27.2500	27.3500	-0.182%	4	297	+63.693%
2024-12-04	28.4000	28.4000	27.3100	27.4000	-3.009%	9	296	+63.394%
2024-12-03	28.2000	28.2500	28.2000	28.2500	-0.528%	2	287	+58.478%
2024-12-02	29.2500	29.2500	28.2000	28.4000	-0.699%	12	285	+57.641%
2024-11-29	28.6000	28.6000	28.6000	28.6000	-0.522%	4	276	+56.538%
2024-11-26	28.1300	28.7500	28.1300	28.7500	+2.569%	8	274	+55.722%
2024-11-25	27.4500	28.0500	27.4000	28.0300	+8.224%	142	267	+59.722%
2024-11-22	26.4000	26.4000	25.8000	25.9000	-10.535%	248	322	+72.857%
2024-11-21	28.9500	28.9500	28.9500	28.9500	-1.864%	1	197	+54.646%
2024-11-19	30.0000	30.0000	29.4000	29.5000	-4.096%	9	197	+51.763%
2024-11-18	30.7600	30.7600	30.7600	30.7600	+2.636%	1	188	+45.546%
2024-11-15	29.9000	30.8000	29.3300	29.9700	-7.099%	26	187	+49.383%
2024-11-14	32.4500	32.4500	32.2600	32.2600	-2.242%	2	176	+38.779%
2024-11-13	32.4000	33.5000	32.4000	33.0000	-0.632%	12	175	+35.667%
2024-11-12	34.0700	34.1800	32.8500	33.2100	-9.014%	32	165	+34.809%
2024-11-11	36.4300	36.5000	36.4300	36.5000	+2.846%	7	135	+22.658%
2024-11-08	37.3000	37.3000	35.0000	35.4900	-12.370%	88	128	+26.148%
2024-11-07	40.5000	40.5000	40.5000	40.5000	+6.917%	5	96	+10.543%
2024-11-06	36.8200	37.8800	36.6800	37.8800	-5.418%	7	91	+18.189%
2024-11-05	39.8800	40.0500	39.7800	40.0500	+4.161%	17	88	+11.785%
2024-11-01	38.4500	38.4500	38.4500	38.4500	-1.511%	6	71	+16.437%
2024-10-30	39.0400	39.0400	39.0400	39.0400	-3.127%	2	68	+14.677%
2024-10-29	40.6500	40.6500	40.2600	40.3000	+3.201%	11	70	+11.092%
2024-10-25	38.9500	39.0500	38.9500	39.0500	+4.692%	4	67	+14.648%
2024-10-24	36.9000	37.3000	36.9000	37.3000	-8.936%	3	67	+20.027%
2024-10-22	40.8000	40.9600	40.8000	40.9600	+1.512%	2	64	+9.302%
2024-10-21	40.3500	40.3500	40.3500	40.3500	-2.063%	10	63	+10.954%
2024-10-17	41.2000	41.2000	41.2000	41.2000	-4.960%	1	53	+8.665%
2024-10-16	43.1300	43.3500	43.1300	43.3500	-7.213%	5	52	+3.276%
2024-10-09	46.8100	46.8100	46.7200	46.7200	-3.071%	4	47	-4.174%
2024-10-08	48.2900	49.5000	48.2000	48.2000	-14.082%	12	43	-7.116%
2024-10-07	56.1000	56.1000	56.1000	56.1000	+3.601%	16	36	-20.196%
2024-10-02	55.1900	55.1900	54.1500	54.1500	+11.649%	17	52	-17.322%
2024-09-30	49.0000	49.0000	48.5000	48.5000	+4.167%	3	35	-7.691%
2024-09-27	45.9600	46.8900	45.9600	46.5600	+4.865%	10	32	-3.845%
2024-09-26	42.2500	44.4000	42.0000	44.4000	+20.488%	15	35	+0.833%
2024-09-25	36.7900	36.8500	36.7900	36.8500	+2.933%	2	21	+21.493%
2024-09-24	36.0000	36.0000	35.7200	35.8000	+11.353%	16	19	+25.056%
2024-09-23	32.1500	32.1500	32.1500	32.1500	+17.766%	2	3	+39.253%
2024-09-18	27.3000	27.3000	27.3000	27.3000	0.000%	1	1	+63.993%