Dark

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

EOD

Sep 23, 2026

12.50-20.635%(-3.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	12.5000	12.5000	12.5000	12.5000	-20.635%	5	4,034	0.000%
2026-09-22	15.7500	15.7500	15.7500	15.7500	+8.621%	1	4,034	-20.635%
2026-09-01	14.5000	14.5000	14.5000	14.5000	-20.765%	1	4,034	-13.793%
2026-08-28	18.3000	18.3000	18.3000	18.3000	-32.819%	30	4,033	-31.694%
2026-08-11	27.2400	27.2400	27.2400	27.2400	-4.186%	1	4,063	-54.112%
2026-08-05	28.4300	28.4300	28.4300	28.4300	+3.382%	7	4,064	-56.032%
2026-08-04	27.9600	27.9600	27.5000	27.5000	-2.413%	2	4,071	-54.545%
2026-08-03	27.0000	28.1800	27.0000	28.1800	+31.070%	21	4,071	-55.642%
2026-07-31	21.5000	21.5000	21.5000	21.5000	+16.848%	7	4,081	-41.860%
2026-07-28	18.4000	18.4000	18.4000	18.4000	+6.790%	4	4,088	-32.065%
2026-07-10	17.2300	17.2300	17.2300	17.2300	+5.254%	1	4,090	-27.452%
2026-07-09	16.3700	16.3700	16.3700	16.3700	+81.486%	7	4,090	-23.641%
2026-06-26	9.0200	9.0200	9.0200	9.0200	-1.313%	1	4,090	+38.581%
2026-06-25	9.2200	9.2200	9.1400	9.1400	-39.067%	2	4,091	+36.761%
2026-06-17	15.5000	15.5000	15.0000	15.0000	-7.121%	2	4,092	-16.667%
2026-06-16	16.1500	16.1500	16.1500	16.1500	-2.121%	1	4,092	-22.601%
2026-06-11	16.5000	16.5000	16.5000	16.5000	-15.385%	2	4,093	-24.242%
2026-06-10	19.5000	19.5000	19.5000	19.5000	-19.753%	2	4,093	-35.897%
2026-06-05	24.3000	24.3000	24.3000	24.3000	-26.364%	2	4,093	-48.560%
2026-06-02	30.8700	33.0000	30.8700	33.0000	+27.660%	12	4,093	-62.121%
2026-05-28	25.8500	25.8500	25.8500	25.8500	-12.373%	1	4,102	-51.644%
2026-05-26	29.5000	29.5000	29.5000	29.5000	-11.145%	2	4,102	-57.627%
2026-05-20	33.0700	33.2000	33.0700	33.2000	-1.132%	2	4,104	-62.349%
2026-05-15	33.5800	33.5800	33.5800	33.5800	-22.287%	5	4,104	-62.775%
2026-05-13	43.2100	43.2100	43.2100	43.2100	+18.189%	1	4,106	-71.072%
2026-05-11	36.5600	36.5600	36.5600	36.5600	+12.320%	1	4,106	-65.810%
2026-05-01	32.5500	32.5500	32.5500	32.5500	-5.925%	10	4,106	-61.598%
2026-04-24	34.6000	34.6000	34.6000	34.6000	-5.464%	1	4,106	-63.873%
2026-04-22	37.0000	37.0000	36.6000	36.6000	-8.271%	2	4,107	-65.847%
2026-04-20	40.0000	40.0000	39.9000	39.9000	+18.750%	2	4,105	-68.672%
2026-04-14	33.6300	33.6300	33.6000	33.6000	-4.000%	2	4,105	-62.798%
2026-03-04	35.0000	35.0000	35.0000	35.0000	-46.849%	10	4,106	-64.286%
2026-02-10	65.8500	65.8500	65.8500	65.8500	-1.422%	1	4,116	-81.017%
2026-02-02	66.8000	66.8000	66.8000	66.8000	+7.275%	1	4,116	-81.287%
2026-01-20	62.2700	62.2700	62.2700	62.2700	-9.845%	1	4,116	-79.926%
2026-01-14	69.0700	69.0700	69.0700	69.0700	+5.483%	2	4,116	-81.902%
2026-01-12	65.4800	65.4800	65.4800	65.4800	+10.645%	1	4,116	-80.910%
2025-12-10	59.3000	59.3000	59.1800	59.1800	-0.118%	4	4,116	-78.878%
2025-11-26	59.2500	59.2500	59.2500	59.2500	-25.938%	5	4,116	-78.903%
2025-10-29	80.0000	80.0000	80.0000	80.0000	+20.755%	2	4,116	-84.375%
2025-10-22	66.2500	66.2500	66.2500	66.2500	+6.511%	2	4,116	-81.132%
2025-10-17	62.2000	62.2000	62.2000	62.2000	-7.164%	1	4,118	-79.904%
2025-10-15	68.1000	68.1000	67.0000	67.0000	-6.944%	2	4,118	-81.343%
2025-10-10	72.0000	72.0000	72.0000	72.0000	-17.630%	1	4,118	-82.639%
2025-10-03	89.7000	89.7000	87.4100	87.4100	+7.914%	12	4,118	-85.700%
2025-10-01	81.0000	81.0000	81.0000	81.0000	-0.185%	1	4,118	-84.568%
2025-09-30	81.3000	81.3000	81.0000	81.1500	+1.324%	8	4,119	-84.596%
2025-09-29	80.0900	80.0900	80.0900	80.0900	+13.522%	1	4,126	-84.393%
2025-09-25	70.5500	70.5500	70.5500	70.5500	-11.481%	1	4,126	-82.282%
2025-09-24	79.7000	79.7000	79.7000	79.7000	+17.899%	1	4,127	-84.316%
2025-09-17	66.9500	67.7500	66.8500	67.6000	+5.543%	10	4,127	-81.509%
2025-09-16	64.0500	64.0500	64.0500	64.0500	+7.107%	1	4,132	-80.484%
2025-09-15	59.8000	59.8000	59.8000	59.8000	+4.454%	1	4,133	-79.097%
2025-09-11	53.2500	57.2500	53.2500	57.2500	+19.271%	24	4,134	-78.166%
2025-09-09	48.0000	48.0000	48.0000	48.0000	+12.412%	2	4,135	-73.958%
2025-09-02	40.7000	42.7000	40.0000	42.7000	+6.564%	58	4,135	-70.726%
2025-08-29	35.8700	40.0700	35.0000	40.0700	+25.888%	38	4,147	-68.805%
2025-08-26	32.6500	32.6500	31.8300	31.8300	-2.809%	3	4,147	-60.729%
2025-08-25	32.7500	32.7500	32.7500	32.7500	+8.624%	5	4,148	-61.832%
2025-08-18	31.2700	31.2700	30.1500	30.1500	+2.307%	3	4,153	-58.541%
2025-08-12	29.4700	29.4700	29.4700	29.4700	+0.170%	20	4,155	-57.584%
2025-08-08	29.4200	29.4200	29.4200	29.4200	-1.043%	6	4,165	-57.512%
2025-08-07	29.7300	29.7300	29.7300	29.7300	+7.523%	1	4,171	-57.955%
2025-08-05	27.6500	27.6500	27.6500	27.6500	+1.097%	1	4,171	-54.792%
2025-08-04	27.3500	27.3500	27.3500	27.3500	-12.620%	1	4,171	-54.296%
2025-07-28	31.3000	31.3000	31.3000	31.3000	+3.574%	3	4,172	-60.064%
2025-07-25	30.0000	30.2200	30.0000	30.2200	-2.516%	6	4,175	-58.637%
2025-07-24	31.0000	31.0000	31.0000	31.0000	+3.333%	1	4,176	-59.677%
2025-07-18	30.0000	30.0000	30.0000	30.0000	+7.143%	1	4,176	-58.333%
2025-07-17	28.0000	28.0000	28.0000	28.0000	-0.214%	5	4,176	-55.357%
2025-07-15	25.7500	28.0600	25.7500	28.0600	+28.128%	5	4,176	-55.453%
2025-07-14	21.9000	21.9000	21.9000	21.9000	+5.288%	2	4,180	-42.922%
2025-07-11	21.1500	21.1500	20.8000	20.8000	+8.052%	8	4,180	-39.904%
2025-07-10	19.2500	19.2500	19.2500	19.2500	-1.028%	3	4,176	-35.065%
2025-07-09	19.4500	19.4500	19.4500	19.4500	-8.899%	2	4,176	-35.733%
2025-07-07	21.6000	21.6000	21.3500	21.3500	-2.955%	13	4,176	-41.452%
2025-07-03	22.0000	22.0000	22.0000	22.0000	-7.368%	1	4,176	-43.182%
2025-07-02	23.7500	23.7500	23.7500	23.7500	-3.846%	1	4,176	-47.368%
2025-06-30	24.5000	24.7000	24.5000	24.7000	-5.000%	16	4,178	-49.393%
2025-06-27	26.0000	26.0000	26.0000	26.0000	+4.208%	5	4,178	-51.923%
2025-06-26	26.0200	26.0200	24.9500	24.9500	-4.038%	2	4,173	-49.900%
2025-06-25	27.1000	27.1000	26.0000	26.0000	-13.189%	51	4,173	-51.923%
2025-06-24	29.9500	29.9500	29.9500	29.9500	+19.800%	1	4,209	-58.264%
2025-06-23	24.5000	25.0000	24.5000	25.0000	-2.610%	6	4,209	-50.000%
2025-06-18	25.8700	25.8700	25.6700	25.6700	-8.810%	20	4,217	-51.305%
2025-06-16	28.1500	28.1500	28.1500	28.1500	+8.269%	1	4,217	-55.595%
2025-06-13	26.0000	26.0000	26.0000	26.0000	0.000%	8	4,218	-51.923%