Dark

BABA20270115C85
BABA Jan 15 2027 85.00 Call (BABA270115C00085000)
option OPRA

EOD

Oct 1, 2026

25.00-4.726%(-1.24)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.9500	25.0000	24.9500	25.0000	-4.726%	60	375	0.000%
2026-09-30	26.2000	26.3000	26.2000	26.2400	+2.300%	40	375	-4.726%
2026-09-29	25.1500	25.6500	25.1500	25.6500	-12.158%	45	362	-2.534%
2026-09-24	28.4000	29.2000	28.4000	29.2000	-13.609%	2	362	-14.384%
2026-09-22	38.3500	38.3500	33.8000	33.8000	+0.148%	25	361	-26.036%
2026-09-21	33.1500	33.7500	32.2000	33.7500	+8.173%	13	348	-25.926%
2026-09-18	29.2000	31.3000	29.2000	31.2000	+18.182%	14	348	-19.872%
2026-09-17	26.4000	26.4000	26.4000	26.4000	-2.367%	1	345	-5.303%
2026-09-10	27.0400	27.0400	27.0400	27.0400	-9.262%	1	345	-7.544%
2026-09-03	29.8000	29.8000	29.8000	29.8000	-7.968%	5	345	-16.107%
2026-08-31	33.7000	33.7000	32.3800	32.3800	-11.336%	2	345	-22.792%
2026-08-28	36.7400	36.7400	36.5200	36.5200	+9.637%	2	344	-31.544%
2026-08-27	33.3100	33.3100	33.3100	33.3100	-10.697%	1	344	-24.947%
2026-08-24	35.7000	37.3000	35.7000	37.3000	-18.488%	2	344	-32.976%
2026-08-20	45.7600	45.7600	45.7600	45.7600	+9.474%	2	343	-45.367%
2026-08-12	43.0600	43.0600	41.7000	41.8000	-11.478%	355	343	-40.191%
2026-08-04	47.0000	47.2200	47.0000	47.2200	+0.468%	3	452	-47.056%
2026-08-03	46.4300	47.0000	46.4300	47.0000	+16.625%	7	452	-46.809%
2026-07-31	40.3000	40.3000	40.3000	40.3000	+15.473%	1	454	-37.965%
2026-07-30	34.9000	34.9000	34.9000	34.9000	-12.968%	1	454	-28.367%
2026-07-20	37.0000	40.1000	37.0000	40.1000	+8.086%	4	454	-37.656%
2026-07-15	37.1000	37.1000	37.1000	37.1000	+14.506%	1	454	-32.615%
2026-07-09	32.4000	32.4000	32.4000	32.4000	+8.543%	2	454	-22.840%
2026-07-08	30.0000	30.0000	29.8000	29.8500	+42.143%	3	454	-16.248%
2026-07-06	20.5000	21.0000	20.5000	21.0000	+8.247%	5	454	+19.048%
2026-07-02	20.1000	20.1000	19.4000	19.4000	-1.772%	17	457	+28.866%
2026-06-30	20.3700	20.3700	19.7500	19.7500	+4.057%	8	457	+26.582%
2026-06-29	19.4100	19.4100	18.9800	18.9800	-1.658%	358	462	+31.718%
2026-06-26	19.4500	19.4500	18.3000	19.3000	-0.515%	19	104	+29.534%
2026-06-25	19.4000	19.4000	19.4000	19.4000	-15.098%	1	104	+28.866%
2026-06-24	23.1000	23.1000	22.8500	22.8500	-7.076%	61	103	+9.409%
2026-06-23	24.6500	24.6500	24.5900	24.5900	-7.834%	20	98	+1.667%
2026-06-22	26.8300	26.8300	26.6800	26.6800	-3.193%	4	100	-6.297%
2026-06-18	27.5600	27.5600	27.5600	27.5600	-5.422%	1	98	-9.289%
2026-06-17	29.7500	29.7500	29.1400	29.1400	-5.390%	6	98	-14.207%
2026-06-16	30.8000	30.8000	30.8000	30.8000	-6.383%	1	101	-18.831%
2026-06-12	32.9000	32.9000	32.9000	32.9000	+5.112%	1	101	-24.012%
2026-06-11	31.3000	31.3000	31.3000	31.3000	-11.206%	3	101	-20.128%
2026-06-10	35.2500	35.2500	35.2500	35.2500	-10.077%	4	101	-29.078%
2026-06-08	39.2000	39.2000	39.2000	39.2000	-1.877%	4	101	-36.224%
2026-06-05	40.0000	40.0000	39.9500	39.9500	-9.431%	2	97	-37.422%
2026-06-01	44.1100	44.1100	44.1100	44.1100	+2.581%	1	96	-43.324%
2026-05-28	43.0000	43.0000	43.0000	43.0000	-10.042%	1	96	-41.860%
2026-05-21	47.8000	47.8000	47.8000	47.8000	-7.364%	20	96	-47.699%
2026-04-27	51.5500	51.6000	51.5500	51.6000	-5.234%	2	81	-51.550%
2026-04-24	54.4500	54.4500	54.4500	54.4500	-0.366%	1	81	-54.086%
2026-04-21	54.8700	54.8700	54.6500	54.6500	+22.616%	15	69	-54.254%
2026-04-01	44.5700	44.5700	44.5700	44.5700	-1.979%	3	69	-43.908%
2026-03-19	47.1000	47.1000	45.4700	45.4700	-16.630%	21	66	-45.019%
2026-03-12	54.5400	54.5400	54.5400	54.5400	+5.351%	10	55	-54.162%
2026-03-09	51.7700	51.7700	51.7700	51.7700	+1.153%	2	61	-51.709%
2026-03-06	51.3500	51.3500	51.1800	51.1800	-3.160%	4	63	-51.153%
2026-03-04	53.9500	53.9500	52.8500	52.8500	-36.440%	3	60	-52.696%
2026-02-03	83.1500	83.1500	83.1500	83.1500	-1.842%	1	58	-69.934%
2026-01-16	87.8200	87.8200	84.7100	84.7100	-5.352%	5	52	-70.488%
2026-01-14	89.5000	89.5000	89.5000	89.5000	+4.373%	1	52	-72.067%
2026-01-13	85.7500	85.7500	85.7500	85.7500	-2.667%	20	52	-70.845%
2025-11-06	88.1000	88.1000	88.1000	88.1000	-1.011%	3	32	-71.623%
2025-10-22	89.0000	89.0000	89.0000	89.0000	+7.488%	1	33	-71.910%
2025-10-10	87.0000	87.0000	82.8000	82.8000	-12.842%	4	32	-69.807%
2025-10-09	95.0000	95.0000	95.0000	95.0000	-14.066%	1	31	-73.684%
2025-10-02	110.5000	110.5500	110.5000	110.5500	+32.395%	4	30	-77.386%
2025-09-18	83.5000	83.5000	83.5000	83.5000	+9.222%	5	34	-70.060%
2025-09-11	76.4500	76.4500	76.4500	76.4500	+68.022%	3	36	-67.299%
2025-08-18	45.5000	45.5000	45.5000	45.5000	+3.128%	4	36	-45.055%
2025-08-08	43.4300	44.1200	43.4300	44.1200	-0.316%	4	38	-43.336%
2025-08-07	43.9900	44.2600	43.9900	44.2600	+6.267%	2	38	-43.516%
2025-08-05	41.2500	41.6500	41.2500	41.6500	+0.483%	10	38	-39.976%
2025-08-04	41.4500	41.4500	41.4500	41.4500	-8.296%	4	36	-39.686%
2025-07-31	45.0300	45.2500	45.0300	45.2000	-1.632%	4	40	-44.690%
2025-07-28	45.9500	45.9500	45.9500	45.9500	+3.258%	4	40	-45.593%
2025-07-25	44.5000	44.5000	44.5000	44.5000	-1.766%	2	42	-43.820%
2025-07-22	45.3000	45.3000	45.3000	45.3000	+8.115%	3	42	-44.812%
2025-07-17	41.9000	41.9000	41.9000	41.9000	+4.750%	25	42	-40.334%
2025-07-15	40.0000	40.0000	40.0000	40.0000	+19.868%	4	17	-37.500%
2025-07-11	33.3500	33.4000	33.3500	33.3700	+5.601%	15	17	-25.082%
2025-07-09	31.6000	31.6000	31.6000	31.6000	-8.406%	2	4	-20.886%
2025-07-08	34.5000	34.5000	34.5000	34.5000	+4.230%	1	2	-27.536%
2025-07-07	34.4000	34.4000	33.1000	33.1000	-4.885%	3	3	-24.471%
2025-07-03	34.8000	34.8000	34.8000	34.8000	-21.886%	2	610	-28.161%
2025-06-06	44.5500	44.5500	44.5500	44.5500	+9.325%	8	610	-43.883%
2025-06-03	40.5500	40.7500	40.5500	40.7500	+1.368%	2	610	-38.650%
2025-05-30	40.2000	40.2000	40.2000	40.2000	-5.612%	2	609	-37.811%
2025-05-29	42.5900	42.5900	42.5900	42.5900	-7.433%	1	610	-41.301%
2025-05-19	46.0100	46.0100	46.0100	46.0100	-6.862%	1	611	-45.664%
2025-05-16	49.4000	49.4000	49.4000	49.4000	-0.504%	2	610	-49.393%
2025-05-15	49.3800	49.6500	49.3800	49.6500	-3.027%	3	610	-49.648%
2025-05-02	51.2000	51.2000	51.2000	51.2000	+13.425%	2	609	-51.172%
2025-04-29	45.1400	45.1400	45.1400	45.1400	-1.225%	1	610	-44.617%
2025-04-28	45.7000	45.7000	45.7000	45.7000	-1.018%	40	609	-45.295%
2025-04-25	46.1700	46.1700	46.1700	46.1700	+31.389%	2	609	-45.852%
2025-04-16	35.1400	35.1400	35.1400	35.1400	-17.318%	2	610	-28.856%
2025-04-14	42.5000	42.5000	42.5000	42.5000	+21.255%	3	610	-41.176%
2025-04-11	35.0500	35.0500	35.0500	35.0500	-5.906%	2	610	-28.673%
2025-04-10	39.0000	39.0000	37.2500	37.2500	+13.050%	7	611	-32.886%
2025-04-09	33.2500	33.2500	32.9500	32.9500	+2.171%	5	615	-24.127%
2025-04-08	32.0000	32.2700	32.0000	32.2500	-8.381%	3	618	-22.481%
2025-04-07	39.3100	39.3100	34.5100	35.2000	-19.080%	9	618	-28.977%
2025-04-04	42.8300	44.2200	42.8300	43.5000	-19.549%	98	627	-42.529%
2025-04-03	55.0000	55.0000	54.0700	54.0700	-5.140%	6	671	-53.764%
2025-03-31	57.0000	57.0000	57.0000	57.0000	-1.469%	1	677	-56.140%
2025-03-28	57.5000	57.8600	56.8500	57.8500	-4.285%	20	678	-56.785%
2025-03-24	60.4400	60.4400	60.4400	60.4400	-3.528%	1	686	-58.637%
2025-03-20	62.6500	62.6500	62.6500	62.6500	-9.596%	1	686	-60.096%
2025-03-18	69.3000	69.3000	69.3000	69.3000	-5.328%	6	686	-63.925%
2025-03-17	73.2000	73.2000	73.2000	73.2000	+17.026%	1	692	-65.847%
2025-03-12	62.5500	62.5500	62.5500	62.5500	-0.128%	1	693	-60.032%
2025-03-11	63.0000	63.0000	62.6300	62.6300	-3.646%	6	694	-60.083%
2025-03-06	67.7100	67.7100	64.9000	65.0000	-1.515%	57	749	-61.538%
2025-03-05	64.3500	66.0000	64.3500	66.0000	+23.480%	19	749	-62.121%
2025-03-04	55.9600	55.9600	53.3000	53.4500	-6.228%	53	753	-53.227%
2025-03-03	60.0000	60.0000	57.0000	57.0000	-5.079%	6	804	-56.140%
2025-02-28	60.0500	60.0500	60.0500	60.0500	-4.303%	2	810	-58.368%
2025-02-27	63.0000	63.0000	62.7500	62.7500	-3.462%	3	811	-60.159%
2025-02-26	66.7300	66.7300	65.0000	65.0000	+8.243%	2	814	-61.538%
2025-02-25	58.7000	60.5600	58.7000	60.0500	+3.821%	16	821	-58.368%
2025-02-24	60.0900	60.5100	55.8000	57.8400	-16.777%	38	821	-56.777%
2025-02-21	69.3000	69.9800	69.3000	69.5000	+11.736%	100	810	-64.029%
2025-02-20	64.5000	67.3300	62.2000	62.2000	+15.185%	53	808	-59.807%
2025-02-19	54.0000	54.0000	54.0000	54.0000	-0.826%	1	830	-53.704%
2025-02-18	55.8500	55.8500	54.2500	54.4500	+5.116%	125	830	-54.086%
2025-02-14	53.2000	53.2000	49.0000	51.8000	+11.159%	16	838	-51.737%
2025-02-13	44.9300	46.6000	44.9300	46.6000	-0.956%	5	839	-46.352%
2025-02-12	45.5000	48.0000	45.0000	47.0500	+11.308%	24	839	-46.865%
2025-02-11	41.5000	44.0500	41.5000	42.2700	+5.280%	11	856	-40.856%
2025-02-10	39.0000	40.1500	39.0000	40.1500	+26.457%	69	857	-37.733%
2025-02-06	31.7700	31.7700	31.7500	31.7500	+1.763%	21	829	-21.260%
2025-02-05	31.2000	31.2000	31.2000	31.2000	-7.418%	1	830	-19.872%
2025-02-04	33.0000	33.7000	33.0000	33.7000	+11.516%	2	829	-25.816%
2025-02-03	31.0000	32.5000	30.2200	30.2200	-0.755%	39	830	-17.273%
2025-01-31	32.0000	32.2000	30.4000	30.4500	-9.104%	48	825	-17.898%
2025-01-30	30.9700	33.8000	30.9300	33.5000	+17.338%	28	830	-25.373%
2025-01-29	30.0000	31.1300	28.5500	28.5500	+0.387%	57	833	-12.434%
2025-01-28	23.3000	28.4800	23.3000	28.4400	+20.764%	57	831	-12.096%
2025-01-27	24.0000	24.1500	23.5500	23.5500	+2.928%	7	822	+6.157%
2025-01-24	21.3000	23.0400	21.0000	22.8800	+9.474%	152	818	+9.266%
2025-01-23	20.1000	20.9000	20.1000	20.9000	+0.481%	14	818	+19.617%
2025-01-22	20.1000	21.0000	19.6000	20.8000	+2.211%	17	804	+20.192%
2025-01-21	21.0000	21.0000	20.0000	20.3500	-0.732%	114	799	+22.850%
2025-01-17	20.0000	20.5000	19.8500	20.5000	+11.778%	256	618	+21.951%
2025-01-16	18.3400	18.3400	18.3400	18.3400	-1.132%	2	618	+36.314%
2025-01-15	18.4400	18.5500	18.0000	18.5500	+1.923%	8	616	+34.771%
2025-01-14	18.2000	18.2000	18.2000	18.2000	+4.899%	1	617	+37.363%
2025-01-13	17.2500	17.6000	17.2000	17.3500	0.000%	17	616	+44.092%
2025-01-10	17.7000	17.8000	17.3500	17.3500	-6.469%	54	599	+44.092%
2025-01-08	18.5500	18.5500	18.5500	18.5500	-6.028%	2	573	+34.771%
2025-01-07	19.8800	20.0000	19.7400	19.7400	-5.096%	19	573	+26.646%
2025-01-06	20.8100	20.8400	20.8000	20.8000	+3.431%	22	555	+20.192%
2025-01-03	19.8000	20.3500	19.8000	20.1100	+1.463%	26	535	+24.316%
2025-01-02	20.0000	20.4500	19.8200	19.8200	-1.147%	20	528	+26.135%
2024-12-31	20.3500	20.5000	19.9600	20.0500	+0.250%	17	497	+24.688%
2024-12-30	19.6000	20.0000	19.1000	20.0000	-1.332%	115	497	+25.000%
2024-12-27	20.5000	20.6500	19.7000	20.2700	-3.705%	80	582	+23.335%
2024-12-26	21.7700	21.7700	21.0500	21.0500	+1.495%	19	568	+18.765%
2024-12-24	20.7500	20.8000	20.6000	20.7400	-0.766%	12	540	+20.540%
2024-12-23	19.6000	20.9000	19.6000	20.9000	+10.875%	19	540	+19.617%
2024-12-20	19.0000	19.1500	18.8000	18.8500	-6.683%	45	522	+32.626%
2024-12-19	20.5500	20.5500	20.0000	20.2000	-1.463%	10	480	+23.762%
2024-12-18	21.7600	21.7600	20.5000	20.5000	-6.264%	19	471	+21.951%
2024-12-17	21.6700	21.8700	21.0000	21.8700	+3.112%	25	454	+14.312%
2024-12-16	21.3500	22.6500	21.0000	21.2100	-9.745%	21	431	+17.869%
2024-12-12	23.4000	23.5000	23.4000	23.5000	-13.124%	6	410	+6.383%
2024-12-09	23.3000	27.0500	23.3000	27.0500	+28.138%	51	405	-7.579%
2024-12-06	21.3300	21.6000	21.1100	21.1100	+6.080%	94	429	+18.427%
2024-12-05	20.1000	20.3500	19.9000	19.9000	-1.728%	10	393	+25.628%
2024-12-04	20.9000	20.9000	20.0000	20.2500	-3.571%	48	384	+23.457%
2024-12-03	21.4000	21.4000	21.0000	21.0000	+0.478%	31	338	+19.048%
2024-12-02	21.4500	21.4500	20.7000	20.9000	-1.693%	107	337	+19.617%
2024-11-29	21.3900	21.3900	21.2600	21.2600	-1.070%	24	236	+17.592%
2024-11-27	21.7300	21.7500	21.3500	21.4900	+4.422%	31	196	+16.333%
2024-11-26	20.4000	21.0000	20.3000	20.5800	-0.339%	23	196	+21.477%
2024-11-25	20.5000	20.7200	20.1200	20.6500	+8.971%	150	189	+21.065%
2024-11-22	19.3900	20.0000	18.6300	18.9500	-9.762%	102	142	+31.926%
2024-11-21	21.2000	21.2500	20.7000	21.0000	-3.002%	21	92	+19.048%
2024-11-20	21.6500	21.9200	21.6500	21.6500	0.000%	6	91	+15.473%
2024-11-19	21.8000	21.8000	21.6000	21.6500	-5.459%	6	87	+15.473%
2024-11-18	22.5000	22.9000	22.4400	22.9000	+1.687%	7	81	+9.170%
2024-11-15	22.1000	22.5800	22.1000	22.5200	-10.457%	72	74	+11.012%
2024-11-14	25.5000	25.5000	24.0100	25.1500	+0.600%	30	94	-0.596%
2024-11-12	25.0000	25.0000	25.0000	25.0000	-10.523%	2	66	0.000%
2024-11-11	28.1500	28.1500	27.9400	27.9400	+3.481%	4	65	-10.523%
2024-11-08	27.5500	27.5500	27.0000	27.0000	-8.475%	4	61	-7.407%
2024-10-31	29.5000	29.5000	29.5000	29.5000	-6.940%	3	59	-15.254%
2024-10-28	31.7000	31.7000	31.7000	31.7000	+5.667%	1	56	-21.136%
2024-10-23	30.0000	30.0000	30.0000	30.0000	-8.369%	1	57	-16.667%
2024-10-18	32.7400	32.7400	32.7400	32.7400	-2.849%	2	57	-23.641%
2024-10-15	33.7000	33.7000	33.7000	33.7000	-13.144%	1	57	-25.816%
2024-10-14	38.8000	38.8000	38.8000	38.8000	-3.960%	2	57	-35.567%
2024-10-10	40.4000	40.4000	40.4000	40.4000	-13.675%	12	55	-38.119%
2024-10-07	45.4800	46.8000	45.4800	46.8000	+5.548%	2	43	-46.581%
2024-10-04	44.3400	44.3400	44.3400	44.3400	+21.313%	2	43	-43.618%
2024-09-30	40.3000	40.5600	36.5500	36.5500	-0.327%	7	43	-31.601%
2024-09-27	37.8400	37.8400	36.6700	36.6700	+7.600%	22	38	-31.824%
2024-09-26	33.4000	34.0800	33.4000	34.0800	+19.789%	16	36	-26.643%
2024-09-24	27.4500	28.4500	27.4500	28.4500	+29.672%	3	21	-12.127%
2024-09-20	21.9500	22.1300	21.9400	21.9400	+1.106%	20	18	+13.947%
2024-09-19	21.7000	21.7000	21.7000	21.7000	+12.435%	1	9	+15.207%
2024-09-18	20.0000	20.0000	19.3000	19.3000	-3.307%	2	8	+29.534%
2024-09-17	19.8000	19.9600	19.8000	19.9600	+6.170%	3	6	+25.251%
2024-09-16	19.1500	19.9500	18.4500	18.8000	0.000%	9	3	+32.979%