Dark

BABA220270115C110
BABA Jan 15 2027 110.00 Call (BABA2270115C00110000)
option OPRA

EOD

Jul 28, 2026

18.40+6.790%(+1.17)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	18.4000	18.4000	18.4000	18.4000	+6.790%	4	4,088	0.000%
2026-07-10	17.2300	17.2300	17.2300	17.2300	+5.254%	1	4,090	+6.790%
2026-07-09	16.3700	16.3700	16.3700	16.3700	+81.486%	7	4,090	+12.401%
2026-06-26	9.0200	9.0200	9.0200	9.0200	-1.313%	1	4,090	+103.991%
2026-06-25	9.2200	9.2200	9.1400	9.1400	-39.067%	2	4,091	+101.313%
2026-06-17	15.5000	15.5000	15.0000	15.0000	-7.121%	2	4,092	+22.667%
2026-06-16	16.1500	16.1500	16.1500	16.1500	-2.121%	1	4,092	+13.932%
2026-06-11	16.5000	16.5000	16.5000	16.5000	-15.385%	2	4,093	+11.515%
2026-06-10	19.5000	19.5000	19.5000	19.5000	-19.753%	2	4,093	-5.641%
2026-06-05	24.3000	24.3000	24.3000	24.3000	-26.364%	2	4,093	-24.280%
2026-06-02	30.8700	33.0000	30.8700	33.0000	+27.660%	12	4,093	-44.242%
2026-05-28	25.8500	25.8500	25.8500	25.8500	-12.373%	1	4,102	-28.820%
2026-05-26	29.5000	29.5000	29.5000	29.5000	-11.145%	2	4,102	-37.627%
2026-05-20	33.0700	33.2000	33.0700	33.2000	-1.132%	2	4,104	-44.578%
2026-05-15	33.5800	33.5800	33.5800	33.5800	-22.287%	5	4,104	-45.205%
2026-05-13	43.2100	43.2100	43.2100	43.2100	+18.189%	1	4,106	-57.417%
2026-05-11	36.5600	36.5600	36.5600	36.5600	+12.320%	1	4,106	-49.672%
2026-05-01	32.5500	32.5500	32.5500	32.5500	-5.925%	10	4,106	-43.472%
2026-04-24	34.6000	34.6000	34.6000	34.6000	-5.464%	1	4,106	-46.821%
2026-04-22	37.0000	37.0000	36.6000	36.6000	-8.271%	2	4,107	-49.727%
2026-04-20	40.0000	40.0000	39.9000	39.9000	+18.750%	2	4,105	-53.885%
2026-04-14	33.6300	33.6300	33.6000	33.6000	-4.000%	2	4,105	-45.238%
2026-03-04	35.0000	35.0000	35.0000	35.0000	-46.849%	10	4,106	-47.429%
2026-02-10	65.8500	65.8500	65.8500	65.8500	-1.422%	1	4,116	-72.058%
2026-02-02	66.8000	66.8000	66.8000	66.8000	+7.275%	1	4,116	-72.455%
2026-01-20	62.2700	62.2700	62.2700	62.2700	-9.845%	1	4,116	-70.451%
2026-01-14	69.0700	69.0700	69.0700	69.0700	+5.483%	2	4,116	-73.360%
2026-01-12	65.4800	65.4800	65.4800	65.4800	+10.645%	1	4,116	-71.900%
2025-12-10	59.3000	59.3000	59.1800	59.1800	-0.118%	4	4,116	-68.908%
2025-11-26	59.2500	59.2500	59.2500	59.2500	-25.938%	5	4,116	-68.945%
2025-10-29	80.0000	80.0000	80.0000	80.0000	+20.755%	2	4,116	-77.000%
2025-10-22	66.2500	66.2500	66.2500	66.2500	+6.511%	2	4,116	-72.226%
2025-10-17	62.2000	62.2000	62.2000	62.2000	-7.164%	1	4,118	-70.418%
2025-10-15	68.1000	68.1000	67.0000	67.0000	-6.944%	2	4,118	-72.537%
2025-10-10	72.0000	72.0000	72.0000	72.0000	-17.630%	1	4,118	-74.444%
2025-10-03	89.7000	89.7000	87.4100	87.4100	+7.914%	12	4,118	-78.950%
2025-10-01	81.0000	81.0000	81.0000	81.0000	-0.185%	1	4,118	-77.284%
2025-09-30	81.3000	81.3000	81.0000	81.1500	+1.324%	8	4,119	-77.326%
2025-09-29	80.0900	80.0900	80.0900	80.0900	+13.522%	1	4,126	-77.026%
2025-09-25	70.5500	70.5500	70.5500	70.5500	-11.481%	1	4,126	-73.919%
2025-09-24	79.7000	79.7000	79.7000	79.7000	+17.899%	1	4,127	-76.913%
2025-09-17	66.9500	67.7500	66.8500	67.6000	+5.543%	10	4,127	-72.781%
2025-09-16	64.0500	64.0500	64.0500	64.0500	+7.107%	1	4,132	-71.272%
2025-09-15	59.8000	59.8000	59.8000	59.8000	+4.454%	1	4,133	-69.231%
2025-09-11	53.2500	57.2500	53.2500	57.2500	+19.271%	24	4,134	-67.860%
2025-09-09	48.0000	48.0000	48.0000	48.0000	+12.412%	2	4,135	-61.667%
2025-09-02	40.7000	42.7000	40.0000	42.7000	+6.564%	58	4,135	-56.909%
2025-08-29	35.8700	40.0700	35.0000	40.0700	+25.888%	38	4,147	-54.080%
2025-08-26	32.6500	32.6500	31.8300	31.8300	-2.809%	3	4,147	-42.193%
2025-08-25	32.7500	32.7500	32.7500	32.7500	+8.624%	5	4,148	-43.817%
2025-08-18	31.2700	31.2700	30.1500	30.1500	+2.307%	3	4,153	-38.972%
2025-08-12	29.4700	29.4700	29.4700	29.4700	+0.170%	20	4,155	-37.564%
2025-08-08	29.4200	29.4200	29.4200	29.4200	-1.043%	6	4,165	-37.458%
2025-08-07	29.7300	29.7300	29.7300	29.7300	+7.523%	1	4,171	-38.110%
2025-08-05	27.6500	27.6500	27.6500	27.6500	+1.097%	1	4,171	-33.454%
2025-08-04	27.3500	27.3500	27.3500	27.3500	-12.620%	1	4,171	-32.724%
2025-07-28	31.3000	31.3000	31.3000	31.3000	+3.574%	3	4,172	-41.214%
2025-07-25	30.0000	30.2200	30.0000	30.2200	-2.516%	6	4,175	-39.113%
2025-07-24	31.0000	31.0000	31.0000	31.0000	+3.333%	1	4,176	-40.645%
2025-07-18	30.0000	30.0000	30.0000	30.0000	+7.143%	1	4,176	-38.667%
2025-07-17	28.0000	28.0000	28.0000	28.0000	-0.214%	5	4,176	-34.286%
2025-07-15	25.7500	28.0600	25.7500	28.0600	+28.128%	5	4,176	-34.426%
2025-07-14	21.9000	21.9000	21.9000	21.9000	+5.288%	2	4,180	-15.982%
2025-07-11	21.1500	21.1500	20.8000	20.8000	+8.052%	8	4,180	-11.538%
2025-07-10	19.2500	19.2500	19.2500	19.2500	-1.028%	3	4,176	-4.416%
2025-07-09	19.4500	19.4500	19.4500	19.4500	-8.899%	2	4,176	-5.398%
2025-07-07	21.6000	21.6000	21.3500	21.3500	-2.955%	13	4,176	-13.817%
2025-07-03	22.0000	22.0000	22.0000	22.0000	-7.368%	1	4,176	-16.364%
2025-07-02	23.7500	23.7500	23.7500	23.7500	-3.846%	1	4,176	-22.526%
2025-06-30	24.5000	24.7000	24.5000	24.7000	-5.000%	16	4,178	-25.506%
2025-06-27	26.0000	26.0000	26.0000	26.0000	+4.208%	5	4,178	-29.231%
2025-06-26	26.0200	26.0200	24.9500	24.9500	-4.038%	2	4,173	-26.253%
2025-06-25	27.1000	27.1000	26.0000	26.0000	-13.189%	51	4,173	-29.231%
2025-06-24	29.9500	29.9500	29.9500	29.9500	+19.800%	1	4,209	-38.564%
2025-06-23	24.5000	25.0000	24.5000	25.0000	-2.610%	6	4,209	-26.400%
2025-06-18	25.8700	25.8700	25.6700	25.6700	-8.810%	20	4,217	-28.321%
2025-06-16	28.1500	28.1500	28.1500	28.1500	+8.269%	1	4,217	-34.636%
2025-06-13	26.0000	26.0000	26.0000	26.0000	0.000%	8	4,218	-29.231%