Dark

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

EOD

Jul 30, 2026

34.90-12.968%(-5.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	34.9000	34.9000	34.9000	34.9000	-12.968%	1	454	0.000%
2026-07-20	37.0000	40.1000	37.0000	40.1000	+8.086%	4	454	-12.968%
2026-07-15	37.1000	37.1000	37.1000	37.1000	+14.506%	1	454	-5.930%
2026-07-09	32.4000	32.4000	32.4000	32.4000	+8.543%	2	454	+7.716%
2026-07-08	30.0000	30.0000	29.8000	29.8500	+42.143%	3	454	+16.918%
2026-07-06	20.5000	21.0000	20.5000	21.0000	+8.247%	5	454	+66.190%
2026-07-02	20.1000	20.1000	19.4000	19.4000	-1.772%	17	457	+79.897%
2026-06-30	20.3700	20.3700	19.7500	19.7500	+4.057%	8	457	+76.709%
2026-06-29	19.4100	19.4100	18.9800	18.9800	-1.658%	358	462	+83.878%
2026-06-26	19.4500	19.4500	18.3000	19.3000	-0.515%	19	104	+80.829%
2026-06-25	19.4000	19.4000	19.4000	19.4000	-15.098%	1	104	+79.897%
2026-06-24	23.1000	23.1000	22.8500	22.8500	-7.076%	61	103	+52.735%
2026-06-23	24.6500	24.6500	24.5900	24.5900	-7.834%	20	98	+41.928%
2026-06-22	26.8300	26.8300	26.6800	26.6800	-3.193%	4	100	+30.810%
2026-06-18	27.5600	27.5600	27.5600	27.5600	-5.422%	1	98	+26.633%
2026-06-17	29.7500	29.7500	29.1400	29.1400	-5.390%	6	98	+19.767%
2026-06-16	30.8000	30.8000	30.8000	30.8000	-6.383%	1	101	+13.312%
2026-06-12	32.9000	32.9000	32.9000	32.9000	+5.112%	1	101	+6.079%
2026-06-11	31.3000	31.3000	31.3000	31.3000	-11.206%	3	101	+11.502%
2026-06-10	35.2500	35.2500	35.2500	35.2500	-10.077%	4	101	-0.993%
2026-06-08	39.2000	39.2000	39.2000	39.2000	-1.877%	4	101	-10.969%
2026-06-05	40.0000	40.0000	39.9500	39.9500	-9.431%	2	97	-12.641%
2026-06-01	44.1100	44.1100	44.1100	44.1100	+2.581%	1	96	-20.880%
2026-05-28	43.0000	43.0000	43.0000	43.0000	-10.042%	1	96	-18.837%
2026-05-21	47.8000	47.8000	47.8000	47.8000	-7.364%	20	96	-26.987%
2026-04-27	51.5500	51.6000	51.5500	51.6000	-5.234%	2	81	-32.364%
2026-04-24	54.4500	54.4500	54.4500	54.4500	-0.366%	1	81	-35.904%
2026-04-21	54.8700	54.8700	54.6500	54.6500	+22.616%	15	69	-36.139%
2026-04-01	44.5700	44.5700	44.5700	44.5700	-1.979%	3	69	-21.696%
2026-03-19	47.1000	47.1000	45.4700	45.4700	-16.630%	21	66	-23.246%
2026-03-12	54.5400	54.5400	54.5400	54.5400	+5.351%	10	55	-36.010%
2026-03-09	51.7700	51.7700	51.7700	51.7700	+1.153%	2	61	-32.586%
2026-03-06	51.3500	51.3500	51.1800	51.1800	-3.160%	4	63	-31.809%
2026-03-04	53.9500	53.9500	52.8500	52.8500	-36.440%	3	60	-33.964%
2026-02-03	83.1500	83.1500	83.1500	83.1500	-1.842%	1	58	-58.028%
2026-01-16	87.8200	87.8200	84.7100	84.7100	-5.352%	5	52	-58.801%
2026-01-14	89.5000	89.5000	89.5000	89.5000	+4.373%	1	52	-61.006%
2026-01-13	85.7500	85.7500	85.7500	85.7500	-2.667%	20	52	-59.300%
2025-11-06	88.1000	88.1000	88.1000	88.1000	-1.011%	3	32	-60.386%
2025-10-22	89.0000	89.0000	89.0000	89.0000	+7.488%	1	33	-60.787%
2025-10-10	87.0000	87.0000	82.8000	82.8000	-12.842%	4	32	-57.850%
2025-10-09	95.0000	95.0000	95.0000	95.0000	-14.066%	1	31	-63.263%
2025-10-02	110.5000	110.5500	110.5000	110.5500	+32.395%	4	30	-68.431%
2025-09-18	83.5000	83.5000	83.5000	83.5000	+9.222%	5	34	-58.204%
2025-09-11	76.4500	76.4500	76.4500	76.4500	+68.022%	3	36	-54.349%
2025-08-18	45.5000	45.5000	45.5000	45.5000	+3.128%	4	36	-23.297%
2025-08-08	43.4300	44.1200	43.4300	44.1200	-0.316%	4	38	-20.898%
2025-08-07	43.9900	44.2600	43.9900	44.2600	+6.267%	2	38	-21.148%
2025-08-05	41.2500	41.6500	41.2500	41.6500	+0.483%	10	38	-16.206%
2025-08-04	41.4500	41.4500	41.4500	41.4500	-8.296%	4	36	-15.802%
2025-07-31	45.0300	45.2500	45.0300	45.2000	-1.632%	4	40	-22.788%
2025-07-28	45.9500	45.9500	45.9500	45.9500	+3.258%	4	40	-24.048%
2025-07-25	44.5000	44.5000	44.5000	44.5000	-1.766%	2	42	-21.573%
2025-07-22	45.3000	45.3000	45.3000	45.3000	+8.115%	3	42	-22.958%
2025-07-17	41.9000	41.9000	41.9000	41.9000	+4.750%	25	42	-16.706%
2025-07-15	40.0000	40.0000	40.0000	40.0000	+19.868%	4	17	-12.750%
2025-07-11	33.3500	33.4000	33.3500	33.3700	+5.601%	15	17	+4.585%
2025-07-09	31.6000	31.6000	31.6000	31.6000	-8.406%	2	4	+10.443%
2025-07-08	34.5000	34.5000	34.5000	34.5000	+4.230%	1	2	+1.159%
2025-07-07	34.4000	34.4000	33.1000	33.1000	-4.885%	3	3	+5.438%
2025-07-03	34.8000	34.8000	34.8000	34.8000	-21.886%	2	610	+0.287%
2025-06-06	44.5500	44.5500	44.5500	44.5500	+9.325%	8	610	-21.661%
2025-06-03	40.5500	40.7500	40.5500	40.7500	+1.368%	2	610	-14.356%
2025-05-30	40.2000	40.2000	40.2000	40.2000	-5.612%	2	609	-13.184%
2025-05-29	42.5900	42.5900	42.5900	42.5900	-7.433%	1	610	-18.056%
2025-05-19	46.0100	46.0100	46.0100	46.0100	-6.862%	1	611	-24.147%
2025-05-16	49.4000	49.4000	49.4000	49.4000	-0.504%	2	610	-29.352%
2025-05-15	49.3800	49.6500	49.3800	49.6500	-3.027%	3	610	-29.708%
2025-05-02	51.2000	51.2000	51.2000	51.2000	+13.425%	2	609	-31.836%
2025-04-29	45.1400	45.1400	45.1400	45.1400	-1.225%	1	610	-22.685%
2025-04-28	45.7000	45.7000	45.7000	45.7000	-1.018%	40	609	-23.632%
2025-04-25	46.1700	46.1700	46.1700	46.1700	+31.389%	2	609	-24.410%
2025-04-16	35.1400	35.1400	35.1400	35.1400	-17.318%	2	610	-0.683%
2025-04-14	42.5000	42.5000	42.5000	42.5000	+21.255%	3	610	-17.882%
2025-04-11	35.0500	35.0500	35.0500	35.0500	-5.906%	2	610	-0.428%
2025-04-10	39.0000	39.0000	37.2500	37.2500	+13.050%	7	611	-6.309%
2025-04-09	33.2500	33.2500	32.9500	32.9500	+2.171%	5	615	+5.918%
2025-04-08	32.0000	32.2700	32.0000	32.2500	-8.381%	3	618	+8.217%
2025-04-07	39.3100	39.3100	34.5100	35.2000	-19.080%	9	618	-0.852%
2025-04-04	42.8300	44.2200	42.8300	43.5000	-19.549%	98	627	-19.770%
2025-04-03	55.0000	55.0000	54.0700	54.0700	-5.140%	6	671	-35.454%
2025-03-31	57.0000	57.0000	57.0000	57.0000	-1.469%	1	677	-38.772%
2025-03-28	57.5000	57.8600	56.8500	57.8500	-4.285%	20	678	-39.672%
2025-03-24	60.4400	60.4400	60.4400	60.4400	-3.528%	1	686	-42.257%
2025-03-20	62.6500	62.6500	62.6500	62.6500	-9.596%	1	686	-44.294%
2025-03-18	69.3000	69.3000	69.3000	69.3000	-5.328%	6	686	-49.639%
2025-03-17	73.2000	73.2000	73.2000	73.2000	+17.026%	1	692	-52.322%
2025-03-12	62.5500	62.5500	62.5500	62.5500	-0.128%	1	693	-44.205%
2025-03-11	63.0000	63.0000	62.6300	62.6300	-3.646%	6	694	-44.276%
2025-03-06	67.7100	67.7100	64.9000	65.0000	-1.515%	57	749	-46.308%
2025-03-05	64.3500	66.0000	64.3500	66.0000	+23.480%	19	749	-47.121%
2025-03-04	55.9600	55.9600	53.3000	53.4500	-6.228%	53	753	-34.705%
2025-03-03	60.0000	60.0000	57.0000	57.0000	-5.079%	6	804	-38.772%
2025-02-28	60.0500	60.0500	60.0500	60.0500	-4.303%	2	810	-41.882%
2025-02-27	63.0000	63.0000	62.7500	62.7500	-3.462%	3	811	-44.382%
2025-02-26	66.7300	66.7300	65.0000	65.0000	+8.243%	2	814	-46.308%
2025-02-25	58.7000	60.5600	58.7000	60.0500	+3.821%	16	821	-41.882%
2025-02-24	60.0900	60.5100	55.8000	57.8400	-16.777%	38	821	-39.661%
2025-02-21	69.3000	69.9800	69.3000	69.5000	+11.736%	100	810	-49.784%
2025-02-20	64.5000	67.3300	62.2000	62.2000	+15.185%	53	808	-43.891%
2025-02-19	54.0000	54.0000	54.0000	54.0000	-0.826%	1	830	-35.370%
2025-02-18	55.8500	55.8500	54.2500	54.4500	+5.116%	125	830	-35.904%
2025-02-14	53.2000	53.2000	49.0000	51.8000	+11.159%	16	838	-32.625%
2025-02-13	44.9300	46.6000	44.9300	46.6000	-0.956%	5	839	-25.107%
2025-02-12	45.5000	48.0000	45.0000	47.0500	+11.308%	24	839	-25.824%
2025-02-11	41.5000	44.0500	41.5000	42.2700	+5.280%	11	856	-17.436%
2025-02-10	39.0000	40.1500	39.0000	40.1500	+26.457%	69	857	-13.076%
2025-02-06	31.7700	31.7700	31.7500	31.7500	+1.763%	21	829	+9.921%
2025-02-05	31.2000	31.2000	31.2000	31.2000	-7.418%	1	830	+11.859%
2025-02-04	33.0000	33.7000	33.0000	33.7000	+11.516%	2	829	+3.561%
2025-02-03	31.0000	32.5000	30.2200	30.2200	-0.755%	39	830	+15.486%
2025-01-31	32.0000	32.2000	30.4000	30.4500	-9.104%	48	825	+14.614%
2025-01-30	30.9700	33.8000	30.9300	33.5000	+17.338%	28	830	+4.179%
2025-01-29	30.0000	31.1300	28.5500	28.5500	+0.387%	57	833	+22.242%
2025-01-28	23.3000	28.4800	23.3000	28.4400	+20.764%	57	831	+22.714%
2025-01-27	24.0000	24.1500	23.5500	23.5500	+2.928%	7	822	+48.195%
2025-01-24	21.3000	23.0400	21.0000	22.8800	+9.474%	152	818	+52.535%
2025-01-23	20.1000	20.9000	20.1000	20.9000	+0.481%	14	818	+66.986%
2025-01-22	20.1000	21.0000	19.6000	20.8000	+2.211%	17	804	+67.788%
2025-01-21	21.0000	21.0000	20.0000	20.3500	-0.732%	114	799	+71.499%
2025-01-17	20.0000	20.5000	19.8500	20.5000	+11.778%	256	618	+70.244%
2025-01-16	18.3400	18.3400	18.3400	18.3400	-1.132%	2	618	+90.294%
2025-01-15	18.4400	18.5500	18.0000	18.5500	+1.923%	8	616	+88.140%
2025-01-14	18.2000	18.2000	18.2000	18.2000	+4.899%	1	617	+91.758%
2025-01-13	17.2500	17.6000	17.2000	17.3500	0.000%	17	616	+101.153%
2025-01-10	17.7000	17.8000	17.3500	17.3500	-6.469%	54	599	+101.153%
2025-01-08	18.5500	18.5500	18.5500	18.5500	-6.028%	2	573	+88.140%
2025-01-07	19.8800	20.0000	19.7400	19.7400	-5.096%	19	573	+76.798%
2025-01-06	20.8100	20.8400	20.8000	20.8000	+3.431%	22	555	+67.788%
2025-01-03	19.8000	20.3500	19.8000	20.1100	+1.463%	26	535	+73.545%
2025-01-02	20.0000	20.4500	19.8200	19.8200	-1.147%	20	528	+76.085%
2024-12-31	20.3500	20.5000	19.9600	20.0500	+0.250%	17	497	+74.065%
2024-12-30	19.6000	20.0000	19.1000	20.0000	-1.332%	115	497	+74.500%
2024-12-27	20.5000	20.6500	19.7000	20.2700	-3.705%	80	582	+72.176%
2024-12-26	21.7700	21.7700	21.0500	21.0500	+1.495%	19	568	+65.796%
2024-12-24	20.7500	20.8000	20.6000	20.7400	-0.766%	12	540	+68.274%
2024-12-23	19.6000	20.9000	19.6000	20.9000	+10.875%	19	540	+66.986%
2024-12-20	19.0000	19.1500	18.8000	18.8500	-6.683%	45	522	+85.146%
2024-12-19	20.5500	20.5500	20.0000	20.2000	-1.463%	10	480	+72.772%
2024-12-18	21.7600	21.7600	20.5000	20.5000	-6.264%	19	471	+70.244%
2024-12-17	21.6700	21.8700	21.0000	21.8700	+3.112%	25	454	+59.579%
2024-12-16	21.3500	22.6500	21.0000	21.2100	-9.745%	21	431	+64.545%
2024-12-12	23.4000	23.5000	23.4000	23.5000	-13.124%	6	410	+48.511%
2024-12-09	23.3000	27.0500	23.3000	27.0500	+28.138%	51	405	+29.020%
2024-12-06	21.3300	21.6000	21.1100	21.1100	+6.080%	94	429	+65.324%
2024-12-05	20.1000	20.3500	19.9000	19.9000	-1.728%	10	393	+75.377%
2024-12-04	20.9000	20.9000	20.0000	20.2500	-3.571%	48	384	+72.346%
2024-12-03	21.4000	21.4000	21.0000	21.0000	+0.478%	31	338	+66.190%
2024-12-02	21.4500	21.4500	20.7000	20.9000	-1.693%	107	337	+66.986%
2024-11-29	21.3900	21.3900	21.2600	21.2600	-1.070%	24	236	+64.158%
2024-11-27	21.7300	21.7500	21.3500	21.4900	+4.422%	31	196	+62.401%
2024-11-26	20.4000	21.0000	20.3000	20.5800	-0.339%	23	196	+69.582%
2024-11-25	20.5000	20.7200	20.1200	20.6500	+8.971%	150	189	+69.007%
2024-11-22	19.3900	20.0000	18.6300	18.9500	-9.762%	102	142	+84.169%
2024-11-21	21.2000	21.2500	20.7000	21.0000	-3.002%	21	92	+66.190%
2024-11-20	21.6500	21.9200	21.6500	21.6500	0.000%	6	91	+61.201%
2024-11-19	21.8000	21.8000	21.6000	21.6500	-5.459%	6	87	+61.201%
2024-11-18	22.5000	22.9000	22.4400	22.9000	+1.687%	7	81	+52.402%
2024-11-15	22.1000	22.5800	22.1000	22.5200	-10.457%	72	74	+54.973%
2024-11-14	25.5000	25.5000	24.0100	25.1500	+0.600%	30	94	+38.767%
2024-11-12	25.0000	25.0000	25.0000	25.0000	-10.523%	2	66	+39.600%
2024-11-11	28.1500	28.1500	27.9400	27.9400	+3.481%	4	65	+24.911%
2024-11-08	27.5500	27.5500	27.0000	27.0000	-8.475%	4	61	+29.259%
2024-10-31	29.5000	29.5000	29.5000	29.5000	-6.940%	3	59	+18.305%
2024-10-28	31.7000	31.7000	31.7000	31.7000	+5.667%	1	56	+10.095%
2024-10-23	30.0000	30.0000	30.0000	30.0000	-8.369%	1	57	+16.333%
2024-10-18	32.7400	32.7400	32.7400	32.7400	-2.849%	2	57	+6.597%
2024-10-15	33.7000	33.7000	33.7000	33.7000	-13.144%	1	57	+3.561%
2024-10-14	38.8000	38.8000	38.8000	38.8000	-3.960%	2	57	-10.052%
2024-10-10	40.4000	40.4000	40.4000	40.4000	-13.675%	12	55	-13.614%
2024-10-07	45.4800	46.8000	45.4800	46.8000	+5.548%	2	43	-25.427%
2024-10-04	44.3400	44.3400	44.3400	44.3400	+21.313%	2	43	-21.290%
2024-09-30	40.3000	40.5600	36.5500	36.5500	-0.327%	7	43	-4.514%
2024-09-27	37.8400	37.8400	36.6700	36.6700	+7.600%	22	38	-4.827%
2024-09-26	33.4000	34.0800	33.4000	34.0800	+19.789%	16	36	+2.406%
2024-09-24	27.4500	28.4500	27.4500	28.4500	+29.672%	3	21	+22.671%
2024-09-20	21.9500	22.1300	21.9400	21.9400	+1.106%	20	18	+59.070%
2024-09-19	21.7000	21.7000	21.7000	21.7000	+12.435%	1	9	+60.829%
2024-09-18	20.0000	20.0000	19.3000	19.3000	-3.307%	2	8	+80.829%
2024-09-17	19.8000	19.9600	19.8000	19.9600	+6.170%	3	6	+74.850%
2024-09-16	19.1500	19.9500	18.4500	18.8000	0.000%	9	3	+85.638%