Dark

BABA20270115C95
BABA Jan 15 2027 95.00 Call (BABA270115C00095000)
option OPRA

EOD

Jul 29, 2026

27.09+6.738%(+1.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	27.0900	27.0900	27.0900	27.0900	+6.738%	1	1,432	0.000%
2026-07-24	25.3800	25.3800	25.3800	25.3800	-0.588%	15	1,432	+6.738%
2026-07-23	25.5300	25.5300	25.5300	25.5300	-14.329%	2	1,441	+6.110%
2026-07-21	29.8000	29.8000	29.8000	29.8000	-1.161%	2	1,443	-9.094%
2026-07-20	30.1500	30.1500	30.1500	30.1500	+11.050%	1	1,443	-10.149%
2026-07-17	27.1500	27.1500	27.1500	27.1500	-8.432%	15	1,443	-0.221%
2026-07-16	30.8000	30.8000	29.6500	29.6500	0.000%	2	1,458	-8.634%
2026-07-15	30.5000	32.0300	29.3200	29.6500	+16.503%	30	1,459	-8.634%
2026-07-14	25.0100	25.4500	25.0100	25.4500	-1.165%	4	1,461	+6.444%
2026-07-13	26.4800	26.6400	25.7500	25.7500	+1.179%	13	1,464	+5.204%
2026-07-10	26.4200	27.9000	25.4500	25.4500	+2.621%	35	1,465	+6.444%
2026-07-09	23.4600	25.3000	23.4600	24.8000	+6.438%	15	1,461	+9.234%
2026-07-08	21.4700	23.5100	20.8000	23.3000	+53.289%	56	1,476	+16.266%
2026-07-07	15.5500	16.4500	15.1000	15.2000	-0.654%	38	1,499	+78.224%
2026-07-06	15.0800	15.4000	14.6800	15.3000	+5.517%	1,341	1,507	+77.059%
2026-07-02	15.4500	15.4500	13.9000	14.5000	-8.517%	312	786	+86.828%
2026-07-01	14.9600	16.5000	14.9000	15.8500	+6.091%	221	786	+70.915%
2026-06-30	13.8000	15.2500	13.8000	14.9400	+3.463%	63	627	+81.325%
2026-06-29	15.0000	15.1000	13.7500	14.4400	+3.513%	35	613	+87.604%
2026-06-26	12.9000	14.0000	12.8000	13.9500	+1.087%	52	599	+94.194%
2026-06-25	14.3000	14.7000	13.6500	13.8000	-18.343%	290	561	+96.304%
2026-06-24	17.3900	17.3900	16.9000	16.9000	-6.681%	23	409	+60.296%
2026-06-23	18.5000	18.5000	18.1100	18.1100	-9.041%	112	388	+49.586%
2026-06-22	19.9100	19.9100	19.9100	19.9100	-15.956%	1	276	+36.062%
2026-06-17	23.7500	23.7500	23.6900	23.6900	-8.533%	2	275	+14.352%
2026-06-15	26.2000	26.2000	25.9000	25.9000	+2.129%	11	276	+4.595%
2026-06-12	25.3600	25.3600	25.3600	25.3600	+2.797%	2	265	+6.822%
2026-06-11	24.6700	24.6700	24.6700	24.6700	-11.259%	1	265	+9.809%
2026-06-10	27.8000	27.8000	27.8000	27.8000	-13.985%	4	264	-2.554%
2026-06-08	32.3200	32.3200	32.3200	32.3200	-22.382%	1	264	-16.182%
2026-05-21	41.6400	41.6400	41.6400	41.6400	-12.796%	1	265	-34.942%
2026-05-11	47.5000	47.7500	47.5000	47.7500	+8.894%	2	264	-43.267%
2026-05-05	43.8000	43.8500	43.8000	43.8500	+2.814%	90	264	-38.221%
2026-05-01	42.6500	42.6500	42.6500	42.6500	-1.841%	1	192	-36.483%
2026-04-27	43.4500	43.4500	43.4500	43.4500	+16.801%	2	192	-37.652%
2026-04-01	37.2000	37.2000	37.2000	37.2000	+2.198%	1	191	-27.177%
2026-03-27	36.4000	36.4000	36.4000	36.4000	-3.166%	2	191	-25.577%
2026-03-24	37.5900	37.5900	37.5900	37.5900	-4.956%	1	189	-27.933%
2026-03-23	39.5400	39.5500	39.5400	39.5500	-20.214%	2	188	-31.504%
2026-03-17	49.5700	49.5700	49.5700	49.5700	+5.021%	1	187	-45.350%
2026-03-10	47.2000	47.2000	47.2000	47.2000	+12.114%	1	187	-42.606%
2026-03-05	43.1500	43.1500	42.1000	42.1000	-7.023%	2	187	-35.653%
2026-03-04	45.2800	45.2800	45.2800	45.2800	-4.412%	1	186	-40.172%
2026-03-03	46.7500	47.5000	46.7500	47.3700	-30.112%	33	187	-42.812%
2026-02-12	67.7000	67.7800	67.7000	67.7800	-3.489%	2	176	-60.032%
2026-02-06	70.2300	70.2300	70.2300	70.2300	+3.508%	1	177	-61.427%
2026-02-05	67.8500	67.8500	67.8500	67.8500	-14.493%	2	177	-60.074%
2026-01-26	79.2500	79.5000	79.2000	79.3500	+34.789%	12	176	-65.860%
2026-01-07	58.4500	58.8700	58.4500	58.8700	-7.248%	2	174	-53.983%
2026-01-02	63.8500	63.8500	63.4700	63.4700	+10.153%	2	174	-57.318%
2025-12-31	57.6200	57.6200	57.6200	57.6200	-6.003%	1	173	-52.985%
2025-12-22	61.3000	61.3000	61.3000	61.3000	-8.165%	1	173	-55.808%
2025-12-12	66.7500	66.7500	66.7500	66.7500	-4.847%	1	172	-59.416%
2025-12-05	70.4000	70.4000	70.1500	70.1500	-2.366%	2	172	-61.383%
2025-12-02	71.9500	71.9500	71.8500	71.8500	+0.630%	12	171	-62.296%
2025-11-19	71.4000	71.4000	71.4000	71.4000	+1.927%	2	165	-62.059%
2025-11-14	69.9500	70.0500	69.9500	70.0500	-6.162%	3	165	-61.328%
2025-11-11	74.6500	74.6500	74.6500	74.6500	-9.240%	2	163	-63.711%
2025-10-31	82.2500	82.2500	82.2500	82.2500	-4.026%	1	162	-67.064%
2025-10-30	85.7000	85.7000	85.7000	85.7000	-3.654%	1	161	-68.390%
2025-10-28	88.9500	88.9500	88.9500	88.9500	+14.552%	1	162	-69.545%
2025-10-15	77.6500	77.6500	77.6500	77.6500	-16.505%	1	161	-65.113%
2025-10-07	96.0000	96.0000	92.9000	93.0000	+1.639%	3	161	-70.871%
2025-09-29	91.5000	91.5000	91.5000	91.5000	+1.667%	1	161	-70.393%
2025-09-24	90.0000	90.0000	90.0000	90.0000	+13.924%	1	162	-69.900%
2025-09-17	78.0000	79.0000	78.0000	79.0000	+8.219%	5	163	-65.709%
2025-09-16	73.0000	73.0000	73.0000	73.0000	+8.955%	2	168	-62.890%
2025-09-11	62.0000	67.0000	62.0000	67.0000	+17.544%	14	170	-59.567%
2025-09-10	57.0000	57.0000	57.0000	57.0000	-5.158%	1	184	-52.474%
2025-09-09	60.4300	60.4300	60.1000	60.1000	+9.452%	4	185	-54.925%
2025-09-08	54.9100	54.9100	54.9100	54.9100	+7.667%	2	189	-50.665%
2025-09-03	51.0000	51.0000	51.0000	51.0000	+5.699%	3	187	-46.882%
2025-08-29	45.4900	48.2500	45.4900	48.2500	+31.975%	2	184	-43.855%
2025-08-28	36.5600	36.5600	36.5600	36.5600	-12.952%	1	184	-25.903%
2025-08-25	42.5000	42.5000	41.8300	42.0000	+6.061%	48	183	-35.500%
2025-08-22	39.0000	39.8000	39.0000	39.6000	+1.799%	7	139	-31.591%
2025-08-15	38.9000	38.9000	38.9000	38.9000	-6.378%	1	143	-30.360%
2025-08-13	41.5000	41.5500	41.5000	41.5500	+15.900%	3	143	-34.801%
2025-08-11	35.8500	35.8500	35.8500	35.8500	-4.016%	1	146	-24.435%
2025-08-08	37.2600	37.3500	37.2600	37.3500	-2.071%	2	145	-27.470%
2025-08-07	37.1700	38.1400	37.1700	38.1400	+9.440%	4	145	-28.972%
2025-08-05	34.8500	34.8500	34.8500	34.8500	+0.288%	1	145	-22.267%
2025-08-01	34.7500	34.7500	34.7500	34.7500	-7.481%	2	144	-22.043%
2025-07-31	37.5600	37.5600	37.5600	37.5600	+6.252%	1	142	-27.875%
2025-07-30	35.3500	35.3500	35.3500	35.3500	-5.228%	2	143	-23.366%
2025-07-29	39.8000	39.8000	37.3000	37.3000	-1.842%	2	141	-27.373%
2025-07-25	38.0000	38.0000	38.0000	38.0000	-2.314%	1	139	-28.711%
2025-07-24	38.9000	38.9000	38.9000	38.9000	-2.628%	1	138	-30.360%
2025-07-23	40.3200	40.3200	39.9500	39.9500	+10.298%	2	138	-32.190%
2025-07-17	36.2200	36.2200	36.2200	36.2200	+31.470%	1	138	-25.207%
2025-07-11	27.5500	27.5500	27.5500	27.5500	+0.182%	2	137	-1.670%
2025-07-10	26.4500	27.5000	26.4500	27.5000	+5.891%	5	137	-1.491%
2025-07-09	25.9000	25.9700	25.9000	25.9700	-4.522%	3	135	+4.313%
2025-07-07	27.5000	27.5000	27.2000	27.2000	-6.207%	4	132	-0.404%
2025-07-03	29.1500	29.1500	29.0000	29.0000	-6.331%	3	125	-6.586%
2025-07-02	31.0000	31.0000	30.9600	30.9600	-2.334%	5	125	-12.500%
2025-06-30	31.7000	31.7000	31.7000	31.7000	-4.805%	2	120	-14.543%
2025-06-27	33.8000	33.8000	33.3000	33.3000	-0.299%	4	118	-18.649%
2025-06-26	33.5000	33.5000	33.4000	33.4000	-1.475%	6	114	-18.892%
2025-06-25	33.9000	33.9000	33.8900	33.9000	-3.966%	108	108	-20.088%
2025-06-17	35.3000	35.3000	35.3000	35.3000	+6.486%	1	1	-23.258%
2025-06-13	33.1500	33.1500	33.1500	33.1500	-14.186%	2	1	-18.281%
2025-06-11	38.6300	38.6300	38.6300	38.6300	+0.599%	1	945	-29.873%
2025-06-05	38.4000	38.4000	38.4000	38.4000	+2.400%	1	944	-29.453%
2025-06-04	37.5000	37.5000	37.5000	37.5000	+10.294%	1	944	-27.760%
2025-05-30	34.0000	34.0000	34.0000	34.0000	-6.951%	2	944	-20.324%
2025-05-29	36.5400	36.5400	36.5400	36.5400	+0.329%	2	943	-25.862%
2025-05-28	36.7500	36.7500	36.4200	36.4200	-6.013%	4	945	-25.618%
2025-05-27	38.0000	38.7500	38.0000	38.7500	-5.025%	464	946	-30.090%
2025-05-22	40.8000	40.8000	40.8000	40.8000	-3.546%	1	971	-33.603%
2025-05-21	42.1000	42.3000	42.1000	42.3000	-1.947%	8	970	-35.957%
2025-05-20	43.0500	43.1400	43.0500	43.1400	+7.074%	4	970	-37.204%
2025-05-19	39.6000	40.4500	39.6000	40.2900	-7.059%	7	971	-32.762%
2025-05-16	43.3500	43.3500	43.3500	43.3500	+2.969%	2	973	-37.509%
2025-05-15	42.3000	42.3000	42.1000	42.1000	-18.332%	3	974	-35.653%
2025-05-14	51.5500	51.5500	51.5500	51.5500	+1.918%	4	973	-47.449%
2025-05-12	50.5800	50.5800	50.5800	50.5800	+11.410%	2	977	-46.441%
2025-05-05	44.4900	45.4000	44.3700	45.4000	+2.599%	12	977	-40.330%
2025-05-02	44.2500	44.2500	44.2500	44.2500	+14.637%	4	982	-38.780%
2025-04-29	38.8600	38.8900	38.6000	38.6000	+0.260%	4	982	-29.819%
2025-04-28	38.5000	38.5000	38.5000	38.5000	-3.266%	2	983	-29.636%
2025-04-25	39.8000	39.8000	39.8000	39.8000	-0.050%	2	981	-31.935%
2025-04-23	39.8200	39.8200	39.8200	39.8200	+8.354%	7	981	-31.969%
2025-04-22	36.7500	36.7500	36.7500	36.7500	+22.910%	1	974	-26.286%
2025-04-16	30.6500	30.7700	29.6300	29.9000	-18.306%	11	974	-9.398%
2025-04-14	35.4200	36.8100	35.4200	36.6000	+22.000%	11	974	-25.984%
2025-04-11	30.0000	30.0000	30.0000	30.0000	-2.913%	2	981	-9.700%
2025-04-10	31.8500	31.8500	30.9000	30.9000	+4.746%	6	982	-12.330%
2025-04-09	24.6200	29.5000	24.6200	29.5000	+2.431%	9	983	-8.169%
2025-04-08	31.1500	31.1500	28.8000	28.8000	-7.692%	434	983	-5.938%
2025-04-07	31.7000	31.7000	31.2000	31.2000	-15.286%	6	1,005	-13.173%
2025-04-04	37.6100	37.6100	36.8300	36.8300	-33.640%	8	1,000	-26.446%
2025-03-27	55.5000	55.5000	55.5000	55.5000	+2.778%	2	1,000	-51.189%
2025-03-24	54.0000	54.0000	54.0000	54.0000	-16.525%	1	1,002	-49.833%
2025-03-17	64.6900	64.6900	64.6900	64.6900	+24.764%	4	1,001	-58.123%
2025-03-10	55.0000	55.0000	51.8500	51.8500	-16.371%	6	997	-47.753%
2025-03-07	62.0000	62.0000	62.0000	62.0000	+4.606%	2	998	-56.306%
2025-03-05	59.2700	59.2700	59.2700	59.2700	+20.053%	3	998	-54.294%
2025-03-04	49.3700	49.3700	49.3700	49.3700	-13.689%	1	998	-45.129%
2025-02-27	57.2000	57.2000	57.2000	57.2000	+6.241%	2	998	-52.640%
2025-02-25	53.8400	53.8400	53.8400	53.8400	-1.859%	1	999	-49.684%
2025-02-24	54.8600	54.8600	54.8600	54.8600	-12.643%	5	999	-50.620%
2025-02-21	62.0000	63.4600	62.0000	62.8000	+12.143%	12	994	-56.863%
2025-02-20	57.6700	60.0000	53.7600	56.0000	+18.720%	7	994	-51.625%
2025-02-19	47.1700	47.1700	47.1700	47.1700	-0.485%	1	996	-42.569%
2025-02-18	49.2000	49.2000	47.4000	47.4000	+7.678%	25	996	-42.848%
2025-02-14	46.0300	46.0300	44.0200	44.0200	+4.412%	14	997	-38.460%
2025-02-13	41.2200	42.1600	41.1500	42.1600	+1.959%	6	997	-35.745%
2025-02-12	40.1500	41.3500	40.1500	41.3500	+11.306%	6	999	-34.486%
2025-02-11	38.7000	38.7000	37.1500	37.1500	+5.390%	9	1,003	-27.079%
2025-02-10	32.5100	35.2500	32.5100	35.2500	+18.090%	10	1,003	-23.149%
2025-02-07	31.0000	32.0000	29.8500	29.8500	+12.642%	52	1,003	-9.246%
2025-02-06	27.0300	27.0300	26.5000	26.5000	+0.189%	27	1,003	+2.226%
2025-02-05	27.5200	27.5200	26.3700	26.4500	-8.478%	16	1,003	+2.420%
2025-02-04	27.2000	28.9300	27.2000	28.9000	+12.583%	13	1,005	-6.263%
2025-02-03	26.3800	26.7700	25.6700	25.6700	+1.063%	7	1,007	+5.532%
2025-01-31	26.0000	26.0000	25.2900	25.4000	-9.447%	8	1,005	+6.654%
2025-01-30	25.2600	28.0500	25.1400	28.0500	+13.563%	17	1,005	-3.422%
2025-01-29	25.0500	26.5000	24.7000	24.7000	+5.556%	19	1,005	+9.676%
2025-01-28	21.2000	23.4000	21.1900	23.4000	+21.244%	4	1,007	+15.769%
2025-01-27	19.7600	20.1300	19.1500	19.3000	+5.464%	906	1,007	+40.363%
2025-01-24	17.9000	18.5000	17.8500	18.3000	+12.270%	16	222	+48.033%
2025-01-23	16.3000	16.3000	16.3000	16.3000	-4.118%	2	215	+66.196%
2025-01-22	15.9000	17.0000	15.9000	17.0000	+3.343%	7	213	+59.353%
2025-01-21	16.1300	16.4500	16.1300	16.4500	+0.550%	2	207	+64.681%
2025-01-17	15.9300	16.3600	15.8500	16.3600	+13.611%	10	204	+65.587%
2025-01-16	14.7200	14.7200	14.4000	14.4000	-2.373%	2	204	+88.125%
2025-01-15	14.7500	14.7500	14.7500	14.7500	-2.318%	3	204	+83.661%
2025-01-14	15.1000	15.1000	15.1000	15.1000	+8.633%	1	204	+79.404%
2025-01-13	14.3000	14.3000	13.9000	13.9000	-2.797%	2	203	+94.892%
2025-01-10	14.3000	14.3000	14.3000	14.3000	-18.934%	2	201	+89.441%
2025-01-06	17.6400	17.6400	17.6400	17.6400	+8.554%	3	197	+53.571%
2025-01-02	16.2500	16.2500	16.2500	16.2500	-2.108%	3	197	+66.708%
2024-12-27	16.6000	16.6000	16.6000	16.6000	-4.762%	2	197	+63.193%
2024-12-26	17.4000	17.4300	17.4000	17.4300	+5.317%	2	197	+55.422%
2024-12-23	16.5500	16.5500	16.5500	16.5500	+7.468%	1	196	+63.686%
2024-12-20	15.6200	15.6200	15.2000	15.4000	-6.212%	4	195	+75.909%
2024-12-19	16.4200	16.4200	16.4200	16.4200	-6.171%	15	191	+64.982%
2024-12-18	17.5000	17.5000	17.5000	17.5000	+1.626%	2	176	+54.800%
2024-12-17	17.2200	17.2200	17.2200	17.2200	-0.058%	2	176	+57.317%
2024-12-16	17.1000	17.2500	17.1000	17.2300	-5.330%	13	174	+57.226%
2024-12-13	18.2000	18.2000	18.2000	18.2000	-7.614%	4	182	+48.846%
2024-12-12	19.7000	19.7000	19.7000	19.7000	+1.026%	1	180	+37.513%
2024-12-10	19.5000	19.5000	19.5000	19.5000	-14.661%	1	180	+38.923%
2024-12-09	21.0000	22.8500	21.0000	22.8500	+40.184%	64	181	+18.556%
2024-12-05	16.2500	16.3000	16.2500	16.3000	-5.233%	11	218	+66.196%
2024-12-02	16.9500	17.2000	16.9500	17.2000	-2.439%	2	218	+57.500%
2024-11-27	17.6200	17.6300	17.6200	17.6300	+5.886%	4	213	+53.659%
2024-11-26	18.3000	18.3000	16.6500	16.6500	+6.731%	4	213	+62.703%
2024-11-22	15.8500	15.8500	15.5000	15.6000	-8.235%	108	209	+73.654%
2024-11-21	17.5000	17.5000	17.0000	17.0000	-4.494%	2	208	+59.353%
2024-11-20	17.8000	17.8000	17.8000	17.8000	0.000%	1	208	+52.191%
2024-11-19	18.0000	18.0000	17.8000	17.8000	-4.558%	102	208	+52.191%
2024-11-18	18.6500	18.6500	18.6500	18.6500	+0.975%	1	158	+45.255%
2024-11-15	18.0500	18.4700	18.0500	18.4700	-5.524%	12	157	+46.670%
2024-11-14	19.5500	19.5500	19.5500	19.5500	-4.354%	4	152	+38.568%
2024-11-13	20.7000	20.7000	19.9000	20.4400	-1.494%	10	152	+32.534%
2024-11-12	21.7500	21.7500	20.7500	20.7500	-9.783%	2	148	+30.554%
2024-11-11	23.2200	23.2200	23.0000	23.0000	+2.679%	4	147	+17.783%
2024-11-08	23.7700	23.7700	22.0000	22.4000	-10.148%	148	143	+20.938%
2024-11-06	23.8000	25.5000	23.8000	24.9300	-4.483%	3	132	+8.664%
2024-11-05	26.1000	26.1000	26.1000	26.1000	+2.594%	1	130	+3.793%
2024-11-04	26.3300	26.3300	25.4400	25.4400	+2.581%	9	129	+6.486%
2024-11-01	25.0000	25.3700	24.8000	24.8000	+0.202%	6	131	+9.234%
2024-10-31	24.7500	24.7500	24.7500	24.7500	-8.333%	1	129	+9.455%
2024-10-28	27.0000	27.0000	27.0000	27.0000	+7.570%	5	128	+0.333%
2024-10-25	25.3900	25.3900	25.1000	25.1000	+4.583%	10	128	+7.928%
2024-10-24	24.5000	24.5000	23.6400	24.0000	-4.762%	9	132	+12.875%
2024-10-23	26.0000	26.0000	25.2000	25.2000	-6.494%	5	124	+7.500%
2024-10-21	26.9000	26.9500	26.4800	26.9500	+3.257%	10	121	+0.519%
2024-10-17	26.2000	26.2000	25.7500	26.1000	-6.786%	4	116	+3.793%
2024-10-16	28.7200	28.7200	28.0000	28.0000	-2.098%	10	117	-3.250%
2024-10-15	28.5500	28.6000	28.0000	28.6000	-15.882%	5	119	-5.280%
2024-10-11	34.0000	34.0000	34.0000	34.0000	+1.190%	2	121	-20.324%
2024-10-09	33.6000	33.6000	33.6000	33.6000	-15.365%	1	121	-19.375%
2024-10-07	39.1200	39.7000	39.1200	39.7000	+1.873%	2	120	-31.763%
2024-10-04	38.9700	38.9700	38.9700	38.9700	+6.185%	2	122	-30.485%
2024-10-03	36.7000	36.7000	36.7000	36.7000	+9.782%	1	122	-26.185%
2024-10-01	33.3000	33.4300	33.3000	33.4300	-6.750%	5	122	-18.965%
2024-09-30	34.0000	35.8500	34.0000	35.8500	+13.449%	3	122	-24.435%
2024-09-27	31.2900	31.8000	31.2900	31.6000	+7.337%	6	121	-14.272%
2024-09-26	27.1500	29.6800	27.1500	29.4400	+29.407%	32	122	-7.982%
2024-09-25	21.4700	23.0000	21.3000	22.7500	+0.753%	136	139	+19.077%
2024-09-24	22.4000	24.9000	22.4000	22.5800	+18.967%	6	9	+19.973%
2024-09-23	18.9800	18.9800	18.9800	18.9800	+5.444%	1	3	+42.729%
2024-09-20	18.0000	18.0000	18.0000	18.0000	+1.695%	4	2	+50.500%
2024-09-19	17.9300	17.9300	17.7000	17.7000	0.000%	2	1	+53.051%