Dark

BABA20270115C75
BABA Jan 15 2027 75.00 Call (BABA270115C00075000)
option OPRA

EOD

Sep 29, 2026

34.35-9.486%(-3.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.3500	34.3500	34.3500	34.3500	-9.486%	1	627	0.000%
2026-09-23	37.9500	37.9500	37.9500	37.9500	-5.409%	3	626	-9.486%
2026-09-01	40.1200	40.1200	40.1200	40.1200	-4.019%	1	626	-14.382%
2026-08-27	41.8000	41.8000	41.8000	41.8000	-13.903%	11	627	-17.823%
2026-08-26	48.5500	48.5500	48.5500	48.5500	+3.739%	1	632	-29.248%
2026-08-25	46.8000	46.8000	46.8000	46.8000	-17.241%	1	631	-26.603%
2026-08-19	56.5500	56.5500	56.5500	56.5500	+2.632%	1	632	-39.257%
2026-08-18	55.1000	55.1000	55.1000	55.1000	+5.052%	1	631	-37.659%
2026-08-17	52.4500	52.4500	52.4500	52.4500	+2.341%	3	630	-34.509%
2026-08-14	51.2500	51.2500	51.2500	51.2500	-13.866%	6	627	-32.976%
2026-08-10	57.8500	59.5000	57.8500	59.5000	+8.182%	2	633	-42.269%
2026-08-07	55.0000	55.0000	55.0000	55.0000	-3.509%	1	631	-37.545%
2026-08-05	57.0000	57.0000	57.0000	57.0000	+3.167%	7	631	-39.737%
2026-08-04	54.3000	57.0000	54.3000	55.2500	-3.409%	9	631	-37.828%
2026-08-03	54.7000	57.2000	54.7000	57.2000	+20.168%	5	635	-39.948%
2026-07-31	48.7500	50.1000	46.2500	47.6000	+8.305%	23	631	-27.836%
2026-07-30	43.1000	43.9500	43.1000	43.9500	-0.453%	2	640	-21.843%
2026-07-28	44.1500	44.1500	44.1500	44.1500	+3.154%	5	638	-22.197%
2026-07-27	42.8000	42.8000	42.8000	42.8000	-9.895%	26	633	-19.743%
2026-07-21	47.5000	47.5000	47.5000	47.5000	-5.378%	1	632	-27.684%
2026-07-20	47.7000	50.2000	47.7000	50.2000	+5.907%	4	631	-31.574%
2026-07-16	47.0500	48.0500	47.0500	47.4000	-4.532%	27	627	-27.532%
2026-07-15	49.6500	49.6500	49.6500	49.6500	+17.654%	1	600	-30.816%
2026-07-14	42.3000	42.3000	42.2000	42.2000	+2.751%	2	599	-18.602%
2026-07-13	42.8000	42.8000	41.0000	41.0700	-2.562%	14	597	-16.362%
2026-07-10	44.3500	44.3500	42.1500	42.1500	+4.074%	2	595	-18.505%
2026-07-09	40.8500	41.2500	40.4900	40.5000	+5.855%	20	593	-15.185%
2026-07-08	36.0000	38.4500	36.0000	38.2600	+37.626%	114	583	-10.220%
2026-07-07	27.8000	27.8000	27.8000	27.8000	+1.832%	21	561	+23.561%
2026-07-02	27.3000	27.3000	27.3000	27.3000	-6.186%	2	549	+25.824%
2026-07-01	28.9500	29.1000	28.9200	29.1000	+9.853%	7	549	+18.041%
2026-06-30	27.2100	27.2100	26.4900	26.4900	+3.882%	2	550	+29.672%
2026-06-29	26.2000	26.2000	25.5000	25.5000	-0.352%	514	550	+34.706%
2026-06-26	25.5700	25.5900	25.5700	25.5900	-0.967%	7	37	+34.232%
2026-06-25	25.8400	25.8400	25.8400	25.8400	-29.399%	20	30	+32.933%
2026-06-17	36.6000	36.6000	36.6000	36.6000	-29.791%	1	30	-6.148%
2026-05-29	52.1300	52.1300	52.1300	52.1300	-9.339%	22	31	-34.107%
2026-05-22	57.5000	57.5000	57.5000	57.5000	-20.349%	3	11	-40.261%
2026-05-13	72.1900	72.1900	72.1900	72.1900	+10.976%	5	11	-52.417%
2026-05-11	65.0000	65.0500	65.0000	65.0500	+7.877%	2	15	-47.194%
2026-04-27	60.3000	60.3000	60.3000	60.3000	-13.275%	2	14	-43.035%
2026-04-17	69.5300	69.5300	69.5300	69.5300	+8.050%	5	13	-50.597%
2026-04-16	64.3500	64.3500	64.3500	64.3500	+3.874%	5	8	-46.620%
2026-04-15	61.9500	61.9500	61.9500	61.9500	-41.140%	5	13	-44.552%
2026-01-22	105.2500	105.2500	105.2500	105.2500	+20.977%	3	8	-67.363%
2025-12-05	87.0000	87.0000	87.0000	87.0000	+3.819%	3	9	-60.517%
2025-11-20	83.8000	83.8000	83.8000	83.8000	-5.535%	1	9	-59.010%
2025-11-19	88.7100	88.7100	88.7100	88.7100	-5.376%	10	8	-61.278%
2025-10-14	93.7000	93.7500	93.7000	93.7500	-2.445%	2	13	-63.360%
2025-09-17	96.1000	96.1000	96.1000	96.1000	+37.149%	1	13	-64.256%
2025-09-08	70.0700	70.0700	70.0700	70.0700	+41.270%	10	14	-50.978%
2025-08-21	49.6000	49.6000	49.6000	49.6000	-9.324%	1	4	-30.746%
2025-08-14	54.7000	54.7000	54.7000	54.7000	+6.111%	1	5	-37.203%
2025-07-29	51.5500	51.5500	51.5500	51.5500	+29.198%	1	4	-33.366%
2025-07-10	38.0400	39.9000	38.0400	39.9000	+4.587%	2	3	-13.910%
2025-07-09	39.7000	39.7000	38.1500	38.1500	-18.308%	2	3	-9.961%
2025-06-26	46.7000	46.7000	46.7000	46.7000	-10.707%	1	1	-26.445%
2025-06-10	52.3000	52.3000	52.3000	52.3000	-1.599%	1	1,538	-34.321%
2025-06-05	53.1500	53.1500	53.1500	53.1500	+4.216%	2	1,538	-35.372%
2025-06-04	51.0000	51.0000	51.0000	51.0000	+2.843%	3	1,541	-32.647%
2025-05-28	49.6000	49.6000	49.5900	49.5900	-5.633%	5	1,541	-30.732%
2025-05-23	52.5500	52.5500	52.5500	52.5500	-7.968%	2	1,537	-34.634%
2025-05-20	57.1000	57.1000	57.1000	57.1000	+0.973%	1	1,537	-39.842%
2025-05-15	57.6200	57.6200	56.4500	56.5500	-14.318%	9	1,538	-39.257%
2025-05-14	66.0000	66.0000	66.0000	66.0000	+1.180%	1	1,533	-47.955%
2025-05-12	65.2300	65.2300	65.2300	65.2300	+14.922%	5	1,532	-47.340%
2025-05-07	56.7600	56.7600	56.7600	56.7600	-1.475%	2	1,537	-39.482%
2025-05-02	57.6100	57.6100	57.6100	57.6100	+8.986%	2	1,539	-40.375%
2025-04-25	52.7500	53.0000	52.7500	52.8600	-0.321%	18	1,540	-35.017%
2025-04-23	53.0300	53.0300	53.0300	53.0300	+10.066%	2	1,537	-35.225%
2025-04-22	48.1800	48.1800	48.1800	48.1800	+1.261%	10	1,537	-28.705%
2025-04-15	47.5900	47.6000	47.5800	47.5800	+14.265%	10	1,547	-27.806%
2025-04-11	41.6400	41.6400	41.6400	41.6400	-6.637%	10	1,547	-17.507%
2025-04-10	44.6000	44.6000	44.6000	44.6000	+21.361%	1	1,547	-22.982%
2025-04-08	36.7500	36.7500	36.7500	36.7500	-13.834%	1	1,547	-6.531%
2025-04-07	41.4500	44.0000	41.4500	42.6500	-12.602%	103	1,548	-19.461%
2025-04-04	48.8000	48.8000	48.8000	48.8000	-23.750%	2	1,639	-29.611%
2025-03-31	64.0000	64.0000	64.0000	64.0000	-1.840%	1	1,640	-46.328%
2025-03-28	64.4500	65.2000	64.4500	65.2000	-1.212%	10	1,641	-47.316%
2025-03-26	66.0000	66.0000	66.0000	66.0000	+0.610%	5	1,642	-47.955%
2025-03-25	65.6000	65.6000	65.6000	65.6000	-3.245%	5	1,642	-47.637%
2025-03-24	67.8000	67.8000	67.8000	67.8000	-1.022%	1	1,642	-49.336%
2025-03-21	67.6000	68.5000	67.6000	68.5000	-2.851%	8	1,641	-49.854%
2025-03-11	70.5100	70.5100	70.5100	70.5100	+1.235%	2	1,645	-51.284%
2025-03-10	69.6500	69.6500	69.6500	69.6500	-7.748%	38	1,644	-50.682%
2025-03-07	76.2500	76.2500	75.5000	75.5000	+4.267%	78	1,644	-54.503%
2025-03-06	75.7500	75.7500	72.4100	72.4100	+14.031%	6	1,642	-52.562%
2025-03-03	63.5000	63.5000	63.5000	63.5000	-3.275%	2	1,642	-45.906%
2025-02-28	65.6500	65.6500	65.6500	65.6500	-8.527%	20	1,644	-47.677%
2025-02-27	71.0000	71.8300	71.0000	71.7700	+6.184%	13	1,651	-52.139%
2025-02-25	65.2800	67.5900	65.2800	67.5900	+6.946%	8	1,646	-49.179%
2025-02-24	65.8800	65.8800	63.2000	63.2000	-16.776%	32	1,646	-45.649%
2025-02-21	77.1500	77.1500	75.9400	75.9400	+24.288%	4	1,663	-54.767%
2025-02-19	60.2000	61.1000	59.0000	61.1000	-0.650%	971	1,665	-43.781%
2025-02-18	61.5000	61.5000	61.5000	61.5000	+3.640%	1	1,994	-44.146%
2025-02-14	60.1000	60.1000	56.1000	59.3400	+9.848%	38	1,983	-42.113%
2025-02-13	50.8000	54.0200	50.8000	54.0200	+4.085%	6	1,989	-36.412%
2025-02-12	51.9000	51.9000	51.9000	51.9000	+5.767%	1	1,989	-33.815%
2025-02-11	50.0000	50.0000	49.0700	49.0700	+4.918%	9	1,990	-29.998%
2025-02-10	45.5000	46.7700	45.5000	46.7700	+14.436%	2	1,989	-26.555%
2025-02-07	42.0000	42.0000	40.8000	40.8700	+9.718%	20	1,991	-15.953%
2025-02-06	37.7500	37.7500	37.2500	37.2500	-6.171%	7	2,001	-7.785%
2025-02-04	39.7000	39.7000	39.7000	39.7000	+7.297%	1	1,999	-13.476%
2025-02-03	36.0000	37.0000	36.0000	37.0000	+1.370%	76	2,000	-7.162%
2025-01-31	37.3000	37.8000	36.4700	36.5000	-8.452%	56	2,074	-5.890%
2025-01-30	39.8700	39.8700	39.8700	39.8700	+14.602%	10	2,096	-13.845%
2025-01-29	35.5000	38.1400	34.4000	34.7900	+19.966%	317	2,086	-1.265%
2025-01-28	29.0000	29.0000	29.0000	29.0000	+1.754%	10	2,004	+18.448%
2025-01-27	28.1000	29.5900	28.1000	28.5000	+3.261%	37	1,994	+20.526%
2025-01-24	26.2500	27.6000	26.2500	27.6000	+9.394%	16	1,999	+24.457%
2025-01-23	25.2300	25.2300	25.2300	25.2300	+2.980%	4	1,995	+36.147%
2025-01-22	24.5000	24.5000	24.5000	24.5000	-0.649%	2	1,991	+40.204%
2025-01-21	25.1000	25.1000	24.0000	24.6600	+1.481%	780	1,989	+39.294%
2025-01-17	24.4800	24.4800	24.3000	24.3000	+8.969%	32	1,234	+41.358%
2025-01-16	22.3000	22.3000	22.3000	22.3000	+3.241%	2	1,234	+54.036%
2025-01-13	21.6000	21.6000	21.6000	21.6000	-0.690%	6	1,232	+59.028%
2025-01-10	22.2700	22.2700	21.7500	21.7500	-7.051%	44	1,226	+57.931%
2025-01-08	23.6000	23.9000	23.4000	23.4000	-4.059%	24	1,182	+46.795%
2025-01-07	24.2000	24.5000	24.2000	24.3900	-3.214%	36	1,182	+40.836%
2025-01-06	25.7000	25.7000	25.0300	25.2000	+1.408%	14	1,160	+36.310%
2025-01-03	24.8500	24.8500	24.8500	24.8500	-0.201%	20	1,162	+38.229%
2025-01-02	24.7500	24.9000	24.7500	24.9000	+2.680%	134	1,152	+37.952%
2024-12-30	24.0000	24.2500	23.9300	24.2500	-6.731%	135	1,018	+41.649%
2024-12-26	26.0000	26.0000	26.0000	26.0000	+2.970%	1	890	+32.115%
2024-12-24	25.3000	25.3500	25.2500	25.2500	+1.406%	28	881	+36.040%
2024-12-23	24.4500	24.9000	24.4500	24.9000	+7.374%	12	881	+37.952%
2024-12-20	23.3200	23.4100	23.1900	23.1900	-5.923%	35	869	+48.124%
2024-12-19	24.6500	24.6500	24.6500	24.6500	-2.183%	1	864	+39.351%
2024-12-18	26.1500	26.2000	25.2000	25.2000	-1.754%	16	863	+36.310%
2024-12-17	25.6000	25.6500	25.6000	25.6500	-1.346%	43	847	+33.918%
2024-12-16	26.0000	26.0000	25.8300	26.0000	-4.762%	119	685	+32.115%
2024-12-13	26.9300	27.3000	26.9300	27.3000	-4.008%	6	685	+25.824%
2024-12-12	28.4400	28.4400	28.4400	28.4400	+2.118%	1	682	+20.781%
2024-12-11	27.9500	27.9500	27.8500	27.8500	-12.969%	3	681	+23.339%
2024-12-09	30.5000	32.0000	30.5000	32.0000	+23.552%	9	679	+7.344%
2024-12-06	25.8500	25.9000	25.8500	25.9000	+6.148%	12	688	+32.625%
2024-12-05	24.5400	24.6600	24.4000	24.4000	-2.008%	5	684	+40.779%
2024-12-04	25.2500	25.2500	24.4500	24.9000	-2.544%	13	679	+37.952%
2024-12-03	25.9200	25.9200	25.5000	25.5500	-1.351%	80	674	+34.442%
2024-12-02	25.5000	25.9000	25.3400	25.9000	-1.521%	250	594	+32.625%
2024-11-27	26.3000	26.3000	26.3000	26.3000	+3.381%	2	419	+30.608%
2024-11-26	25.5000	25.5000	25.4400	25.4400	+4.907%	5	419	+35.024%
2024-11-22	23.7500	24.2500	23.3500	24.2500	-8.663%	32	414	+41.649%
2024-11-19	26.5500	26.6200	26.5500	26.5500	-5.617%	61	399	+29.379%
2024-11-18	28.1300	28.1300	28.1300	28.1300	+1.920%	5	338	+22.112%
2024-11-15	29.0000	29.0000	27.6000	27.6000	-6.122%	6	333	+24.457%
2024-11-14	29.6100	29.6100	29.4000	29.4000	-3.607%	2	330	+16.837%
2024-11-12	30.9500	30.9500	30.5000	30.5000	-7.883%	4	328	+12.623%
2024-11-11	33.1100	33.1100	33.1100	33.1100	+2.986%	1	324	+3.745%
2024-11-08	33.1500	33.3900	32.1500	32.1500	-6.812%	36	325	+6.843%
2024-11-06	34.5000	34.5000	34.5000	34.5000	-4.722%	4	307	-0.435%
2024-11-04	36.2100	36.2100	36.2100	36.2100	-3.697%	1	303	-5.137%
2024-10-28	37.6500	37.6500	37.6000	37.6000	+9.942%	4	302	-8.644%
2024-10-24	33.8000	34.2000	33.8000	34.2000	-7.618%	3	298	+0.439%
2024-10-21	37.0200	37.0200	37.0200	37.0200	-2.835%	1	295	-7.212%
2024-10-18	38.6700	38.8100	38.1000	38.1000	+3.084%	8	294	-9.843%
2024-10-17	36.9600	36.9600	36.9600	36.9600	-5.930%	2	296	-7.062%
2024-10-15	40.4700	40.4700	39.2900	39.2900	-14.680%	3	294	-12.573%
2024-10-08	45.8000	46.0500	45.8000	46.0500	+4.897%	283	295	-25.407%
2024-09-30	45.7300	45.7300	43.9000	43.9000	+0.343%	2	14	-21.754%
2024-09-27	43.5000	43.7500	43.3500	43.7500	+33.060%	20	12	-21.486%
2024-09-24	32.8800	32.8800	32.8800	32.8800	+21.373%	1	2	+4.471%
2024-09-20	27.0900	27.0900	27.0900	27.0900	0.000%	2	1	+26.800%