Dark

BABA220270115C100
BABA Jan 15 2027 100.00 Call (BABA2270115C00100000)
option OPRA

EOD

Jul 27, 2026

22.50-5.976%(-1.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	22.5000	22.5000	22.5000	22.5000	-5.976%	5	5,784	0.000%
2026-07-10	23.9300	23.9300	23.9300	23.9300	+4.726%	5	5,789	-5.976%
2026-07-09	21.7500	22.8500	21.7500	22.8500	+20.580%	6	5,794	-1.532%
2026-07-08	18.9500	18.9500	18.9500	18.9500	+45.769%	1	5,800	+18.734%
2026-07-02	13.0000	13.0000	13.0000	13.0000	-8.579%	5	5,806	+73.077%
2026-07-01	14.0400	14.2200	14.0400	14.2200	+18.500%	2	5,806	+58.228%
2026-06-26	12.0000	12.0000	12.0000	12.0000	0.000%	16	5,806	+87.500%
2026-06-25	13.0000	13.0000	11.7500	12.0000	-20.792%	8	5,822	+87.500%
2026-06-24	15.0000	15.1500	15.0000	15.1500	-5.313%	2	5,816	+48.515%
2026-06-23	16.0000	16.0000	16.0000	16.0000	-10.112%	1	5,817	+40.625%
2026-06-22	17.8000	17.8000	17.8000	17.8000	-11.443%	1	5,817	+26.404%
2026-06-17	20.1000	20.1000	20.1000	20.1000	-4.422%	5	5,817	+11.940%
2026-06-16	21.0300	21.0300	21.0300	21.0300	-12.008%	2	5,812	+6.990%
2026-06-15	23.9000	23.9000	23.9000	23.9000	-14.643%	1	5,814	-5.858%
2026-06-08	29.9000	29.9000	28.0000	28.0000	-17.695%	26	5,813	-19.643%
2026-06-04	34.0200	34.0200	34.0200	34.0200	+7.251%	5	5,839	-33.862%
2026-05-29	31.7200	31.7200	31.7200	31.7200	-21.563%	5	5,844	-29.067%
2026-05-18	40.3500	40.4400	40.3500	40.4400	-22.529%	2	5,839	-44.362%
2026-05-13	52.2000	52.2000	52.2000	52.2000	+8.187%	2	5,841	-56.897%
2026-05-07	48.2500	48.2500	48.2500	48.2500	+61.642%	1	5,843	-53.368%
2026-04-07	29.8500	29.8500	29.8500	29.8500	-12.206%	1	5,844	-24.623%
2026-03-31	34.0000	34.0000	34.0000	34.0000	-4.036%	1	5,845	-33.824%
2026-03-26	35.4300	35.4300	35.4300	35.4300	+4.668%	1	5,846	-36.494%
2026-03-20	35.0000	35.0000	33.8500	33.8500	-4.648%	11	5,847	-33.530%
2026-03-19	35.5000	35.5000	35.5000	35.5000	-17.919%	5	5,858	-36.620%
2026-03-18	43.2500	43.2500	43.2500	43.2500	+1.765%	5	5,863	-47.977%
2026-03-04	42.5000	42.5000	42.5000	42.5000	-27.425%	9	5,868	-47.059%
2026-02-25	58.7800	58.7800	58.5600	58.5600	-5.807%	2	5,879	-61.578%
2026-02-13	62.1700	62.1700	62.1700	62.1700	-7.140%	1	5,879	-63.809%
2026-02-12	66.9500	66.9500	66.9500	66.9500	-5.237%	10	5,879	-66.393%
2026-02-11	70.6500	70.6500	70.6500	70.6500	-0.703%	1	5,889	-68.153%
2026-02-10	71.1500	71.1500	71.1500	71.1500	+3.116%	1	5,888	-68.377%
2026-02-09	69.0000	69.0000	69.0000	69.0000	+4.435%	1	5,889	-67.391%
2026-02-05	64.5000	66.0700	64.5000	66.0700	-6.430%	3	5,890	-65.945%
2026-02-03	70.7700	71.0400	70.6100	70.6100	-5.221%	6	5,892	-68.135%
2026-02-02	74.2300	74.5000	74.2300	74.5000	-5.696%	4	5,892	-69.799%
2026-01-30	79.1000	79.1000	79.0000	79.0000	-0.378%	10	5,896	-71.519%
2026-01-23	79.7500	79.7500	79.3000	79.3000	-7.522%	2	5,906	-71.627%
2026-01-22	82.9900	87.4500	82.9900	85.7500	+16.667%	11	5,906	-73.761%
2026-01-21	73.5000	73.5000	73.5000	73.5000	+3.887%	1	5,917	-69.388%
2026-01-20	70.7500	70.7500	70.7500	70.7500	-2.117%	5	5,918	-68.198%
2026-01-16	71.4900	72.2800	71.4900	72.2800	-8.332%	7	5,929	-68.871%
2026-01-15	78.8500	78.8500	78.8500	78.8500	+1.480%	10	5,929	-71.465%
2026-01-14	77.7000	77.7000	77.7000	77.7000	+2.237%	30	5,939	-71.042%
2026-01-13	76.0000	76.0000	76.0000	76.0000	+36.323%	1	5,969	-70.395%
2026-01-07	55.7500	55.7500	55.7500	55.7500	-7.469%	5	5,970	-59.641%
2026-01-06	60.2500	60.2500	60.2500	60.2500	+4.783%	5	5,965	-62.656%
2025-12-23	57.5000	57.5000	57.5000	57.5000	-0.862%	1	5,970	-60.870%
2025-12-22	58.0000	58.0000	58.0000	58.0000	+1.897%	1	5,971	-61.207%
2025-12-16	57.0800	57.0800	56.9200	56.9200	-15.736%	3	5,971	-60.471%
2025-12-10	67.5500	67.5500	67.5500	67.5500	+6.378%	1	5,973	-66.691%
2025-12-09	63.2500	63.5000	63.2500	63.5000	-3.053%	8	5,973	-64.567%
2025-12-08	65.5000	65.5000	65.5000	65.5000	-2.239%	2	5,973	-65.649%
2025-12-05	66.5500	67.0000	66.5500	67.0000	+2.290%	3	5,973	-66.418%
2025-12-04	65.5000	65.5000	65.5000	65.5000	-4.380%	4	5,974	-65.649%
2025-11-24	68.5000	68.5000	68.5000	68.5000	+10.716%	1	5,978	-67.153%
2025-11-14	60.5000	61.8700	60.5000	61.8700	-10.333%	40	5,979	-63.633%
2025-11-11	69.0000	69.0000	69.0000	69.0000	-6.122%	1	6,019	-67.391%
2025-11-10	73.2500	73.5000	73.2500	73.5000	+4.255%	3	6,020	-69.388%
2025-11-07	70.5000	70.5000	70.5000	70.5000	-9.032%	5	6,019	-68.085%
2025-11-06	74.0000	77.5000	74.0000	77.5000	+5.442%	9	6,024	-70.968%
2025-11-05	73.5000	73.5000	73.5000	73.5000	-18.333%	1	6,033	-69.388%
2025-10-29	90.0000	90.0000	90.0000	90.0000	+13.208%	2	6,034	-75.000%
2025-10-23	79.0000	79.5000	79.0000	79.5000	+9.053%	2	6,036	-71.698%
2025-10-22	73.7500	74.0000	72.0000	72.9000	-8.875%	37	6,038	-69.136%
2025-10-20	77.5000	80.0000	77.5000	80.0000	+13.879%	3	6,075	-71.875%
2025-10-10	80.0000	80.7900	70.2500	70.2500	-26.823%	32	6,077	-67.972%
2025-10-06	96.0000	96.0000	96.0000	96.0000	-0.785%	30	6,095	-76.563%
2025-10-03	96.7600	96.7600	96.7600	96.7600	+0.280%	1	6,125	-76.747%
2025-10-02	97.7700	99.0800	96.4900	96.4900	+9.189%	38	6,126	-76.682%
2025-10-01	88.3700	88.3700	88.3700	88.3700	+1.029%	1	6,157	-74.539%
2025-09-30	89.2400	89.2400	87.3500	87.4700	-0.034%	13	6,158	-74.277%
2025-09-29	87.5000	87.5000	87.5000	87.5000	+6.681%	1	6,171	-74.286%
2025-09-25	80.0000	82.2500	80.0000	82.0200	-4.070%	13	6,172	-72.568%
2025-09-24	87.3600	87.3600	85.5000	85.5000	+12.648%	102	6,185	-73.684%
2025-09-22	75.9000	75.9000	75.9000	75.9000	+2.360%	10	6,197	-70.356%
2025-09-19	73.4400	74.1500	72.5000	74.1500	+4.466%	7	6,207	-69.656%
2025-09-18	72.1900	72.1900	70.9800	70.9800	-5.987%	10	6,214	-68.301%
2025-09-17	73.1000	75.5000	73.1000	75.5000	+6.039%	28	6,224	-70.199%
2025-09-16	69.3000	71.2000	69.0000	71.2000	+4.399%	72	6,251	-68.399%
2025-09-15	68.0000	68.2000	68.0000	68.2000	+5.818%	4	6,283	-67.009%
2025-09-12	64.3000	64.4500	64.1500	64.4500	-2.570%	7	6,286	-65.089%
2025-09-11	59.4000	66.1500	59.4000	66.1500	+17.809%	40	6,293	-65.986%
2025-09-10	56.1500	56.1500	56.1500	56.1500	-0.707%	2	6,333	-59.929%
2025-09-09	57.0000	57.0000	56.5000	56.5500	+11.649%	113	6,335	-60.212%
2025-09-08	50.6500	50.6500	50.6500	50.6500	+5.807%	2	6,448	-55.577%
2025-09-03	47.8700	47.8700	47.8700	47.8700	-4.451%	1	6,450	-52.998%
2025-09-02	48.2500	50.1000	48.2500	50.1000	+8.677%	87	6,449	-55.090%
2025-08-29	42.0900	47.8000	42.0900	46.1000	+29.859%	227	6,739	-51.193%
2025-08-27	35.5000	35.5000	35.5000	35.5000	-6.579%	1	6,739	-36.620%
2025-08-25	38.0000	38.0000	38.0000	38.0000	+2.703%	1	6,740	-40.789%
2025-08-22	36.9000	37.0000	36.9000	37.0000	+9.955%	2	6,741	-39.189%
2025-08-21	33.6500	33.6500	33.6500	33.6500	-5.211%	5	6,743	-33.135%
2025-08-18	36.1800	36.1800	35.5000	35.5000	-2.204%	4	6,738	-36.620%
2025-08-15	35.7000	36.3000	35.7000	36.3000	-0.548%	6	6,742	-38.017%
2025-08-14	36.4000	36.5000	36.4000	36.5000	-5.072%	8	6,738	-38.356%
2025-08-13	40.8000	40.8000	38.4500	38.4500	+6.806%	12	6,746	-41.482%
2025-08-12	36.0000	36.0000	36.0000	36.0000	+5.727%	13	6,755	-37.500%
2025-08-11	34.0500	34.0500	34.0500	34.0500	-2.296%	30	6,745	-33.921%
2025-08-07	35.0000	35.0000	34.6700	34.8500	-3.596%	7	6,775	-35.438%
2025-08-06	33.5600	36.1500	33.5600	36.1500	+11.231%	21	6,772	-37.759%
2025-08-05	32.5000	32.5000	32.5000	32.5000	0.000%	7	6,751	-30.769%
2025-08-04	32.5000	32.5000	32.5000	32.5000	-6.797%	2	6,758	-30.769%
2025-07-31	34.0000	35.6500	34.0000	34.8700	-7.751%	72	6,760	-35.475%
2025-07-28	37.1000	37.8000	37.1000	37.8000	+3.960%	20	6,832	-40.476%
2025-07-24	36.3600	36.3600	36.3600	36.3600	-2.781%	3	6,852	-38.119%
2025-07-23	37.4000	37.4000	37.4000	37.4000	+3.030%	1	6,855	-39.840%
2025-07-21	34.4500	36.3000	34.4500	36.3000	+0.138%	3	6,856	-38.017%
2025-07-18	37.3000	37.3000	36.2500	36.2500	+8.371%	19	6,855	-37.931%
2025-07-17	33.4500	33.4500	33.4500	33.4500	+2.923%	10	6,836	-32.735%
2025-07-16	31.5200	32.5000	31.5200	32.5000	+1.089%	71	6,846	-30.769%
2025-07-15	31.1000	32.1500	31.1000	32.1500	+19.074%	3	6,847	-30.016%
2025-07-14	27.0000	27.0000	27.0000	27.0000	+6.299%	5	6,850	-16.667%
2025-07-11	25.5400	25.5400	25.4000	25.4000	+1.600%	9	6,845	-11.417%
2025-07-10	25.0000	25.0000	25.0000	25.0000	+5.042%	10	6,844	-10.000%
2025-07-09	23.8000	23.8000	23.8000	23.8000	-11.194%	5	6,854	-5.462%
2025-07-08	26.6200	26.8000	26.6200	26.8000	+5.098%	2	6,849	-16.045%
2025-07-07	26.5000	26.5000	25.5000	25.5000	-4.851%	20	6,848	-11.765%
2025-07-03	27.0000	27.0000	25.6500	26.8000	-5.300%	76	6,870	-16.045%
2025-07-02	29.0000	29.2300	28.3000	28.3000	-8.710%	12	6,870	-20.495%
2025-07-01	30.5000	31.0000	29.8500	31.0000	+4.202%	8	6,882	-27.419%
2025-06-30	29.2500	30.1500	29.2500	29.7500	-1.653%	24	6,883	-24.370%
2025-06-27	31.7500	31.7500	30.2500	30.2500	-3.509%	11	6,907	-25.620%
2025-06-26	31.3500	31.3500	31.3500	31.3500	-1.724%	4	6,918	-28.230%
2025-06-24	31.9000	31.9000	31.9000	31.9000	+5.455%	2	6,922	-29.467%
2025-06-23	29.7000	30.2500	29.5000	30.2500	-0.820%	52	6,920	-25.620%
2025-06-18	31.0000	31.0000	30.4700	30.5000	-9.763%	12	6,984	-26.230%
2025-06-16	32.4000	33.8000	32.4000	33.8000	+9.740%	15	6,984	-33.432%
2025-06-13	31.9600	31.9600	30.8000	30.8000	-7.117%	134	6,999	-26.948%
2025-06-12	33.2000	33.3400	33.1600	33.1600	0.000%	4	7,056	-32.147%