Dark

BABA220270115C120
BABA Jan 15 2027 120.00 Call (BABA2270115C00120000)
option OPRA

EOD

Oct 1, 2026

6.17-16.622%(-1.23)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.1700	6.1700	6.1700	6.1700	-16.622%	12	4,329	0.000%
2026-09-25	7.4000	7.4000	7.4000	7.4000	-22.675%	1	4,341	-16.622%
2026-09-18	9.5700	9.5700	9.5700	9.5700	+36.519%	1	4,341	-35.528%
2026-09-17	7.0100	7.0100	7.0100	7.0100	-12.265%	12	4,341	-11.983%
2026-09-14	7.9900	7.9900	7.9900	7.9900	-47.086%	3	4,329	-22.778%
2026-08-26	15.1000	15.1000	15.1000	15.1000	-24.500%	2	4,329	-59.139%
2026-08-19	20.0000	20.0000	20.0000	20.0000	-8.759%	10	4,331	-69.150%
2026-08-05	21.9200	21.9200	21.9200	21.9200	+27.963%	12	4,331	-71.852%
2026-07-15	15.6400	17.5000	15.6400	17.1300	+26.889%	13	4,343	-63.981%
2026-07-10	13.9300	13.9300	13.5000	13.5000	+18.943%	6	4,336	-54.296%
2026-07-08	11.1500	11.4000	11.1500	11.3500	+80.159%	54	4,341	-45.639%
2026-07-02	6.5000	6.5000	6.3000	6.3000	-6.667%	61	4,401	-2.063%
2026-06-30	6.1900	6.7500	6.1900	6.7500	+3.687%	7	4,401	-8.593%
2026-06-25	6.5100	6.5100	6.5100	6.5100	-32.188%	3	4,406	-5.223%
2026-06-22	9.6000	9.6000	9.6000	9.6000	-4.000%	1	4,409	-35.729%
2026-06-18	9.9000	10.3700	9.9000	10.0000	-20.949%	18	4,404	-38.300%
2026-06-11	12.5500	12.7500	12.5500	12.6500	-18.387%	32	4,404	-51.225%
2026-06-10	15.5000	15.5000	15.5000	15.5000	-4.321%	4	4,392	-60.194%
2026-06-09	16.2000	16.2000	16.2000	16.2000	-8.215%	1	4,396	-61.914%
2026-06-08	17.6500	17.6500	17.6500	17.6500	-4.232%	1	4,396	-65.042%
2026-06-05	20.0300	20.0300	18.4300	18.4300	-25.835%	3	4,396	-66.522%
2026-06-02	24.8500	24.8500	24.8500	24.8500	+21.220%	2	4,396	-75.171%
2026-06-01	20.5000	20.5000	20.5000	20.5000	-46.053%	10	4,396	-69.902%
2026-05-13	36.0000	38.0000	36.0000	38.0000	+13.909%	13	4,396	-83.763%
2026-05-08	33.3600	33.3600	33.3600	33.3600	-1.882%	1	4,401	-81.505%
2026-05-06	31.8600	34.0000	31.5000	34.0000	+25.926%	15	4,402	-81.853%
2026-04-27	27.0000	27.0000	27.0000	27.0000	-1.711%	1	4,410	-77.148%
2026-04-23	27.4700	27.4700	27.4700	27.4700	-21.514%	1	4,411	-77.539%
2026-04-17	35.0000	35.0000	35.0000	35.0000	+56.600%	2	4,411	-82.371%
2026-04-01	22.3500	22.3500	22.3500	22.3500	-26.649%	2	4,413	-72.394%
2026-03-18	30.4700	30.4700	30.4700	30.4700	-8.498%	1	4,413	-79.751%
2026-03-10	33.3000	33.3000	33.3000	33.3000	+21.311%	1	4,413	-81.471%
2026-03-05	27.5000	27.5000	27.4500	27.4500	-6.949%	6	4,413	-77.523%
2026-03-04	29.5400	29.5400	29.5000	29.5000	-16.761%	3	4,416	-79.085%
2026-03-02	34.4900	35.4400	34.4900	35.4400	-24.193%	2	4,417	-82.590%
2026-02-23	46.7500	46.7500	46.7500	46.7500	-11.240%	1	4,417	-86.802%
2026-02-06	52.6700	52.6700	52.6700	52.6700	+7.490%	5	4,417	-88.286%
2026-02-05	49.6900	49.6900	49.0000	49.0000	-4.316%	8	4,417	-87.408%
2026-02-04	51.2100	51.2100	51.2100	51.2100	-2.346%	1	4,417	-87.952%
2026-02-03	52.4400	52.4400	52.4400	52.4400	-9.897%	2	4,417	-88.234%
2026-02-02	58.2000	58.2000	58.2000	58.2000	-16.738%	1	4,417	-89.399%
2026-01-29	69.9000	69.9000	69.9000	69.9000	-0.143%	1	4,417	-91.173%
2026-01-22	70.0000	70.0000	70.0000	70.0000	+12.903%	1	4,417	-91.186%
2026-01-14	61.7500	62.0000	61.7500	62.0000	+10.714%	20	4,417	-90.048%
2026-01-13	56.0000	56.0000	56.0000	56.0000	+9.375%	3	4,417	-88.982%
2026-01-12	51.2000	51.2000	51.2000	51.2000	+19.070%	2	4,417	-87.949%
2026-01-09	43.0000	43.0000	43.0000	43.0000	+4.750%	4	4,417	-85.651%
2026-01-08	41.0500	41.0500	41.0500	41.0500	-8.778%	2	4,413	-84.970%
2026-01-06	45.0000	45.0000	45.0000	45.0000	-6.250%	1	4,413	-86.289%
2026-01-02	48.0000	48.0000	48.0000	48.0000	+21.120%	10	4,413	-87.146%
2025-12-31	39.6300	39.6300	39.6300	39.6300	-3.341%	1	4,413	-84.431%
2025-12-30	41.7500	41.7500	41.0000	41.0000	-9.890%	21	4,413	-84.951%
2025-12-26	46.0000	46.0000	45.4000	45.5000	+2.941%	14	4,433	-86.440%
2025-12-23	42.8500	44.2000	42.8500	44.2000	-0.113%	6	4,447	-86.041%
2025-12-22	43.7500	44.5000	43.6500	44.2500	+5.032%	17	4,449	-86.056%
2025-12-19	42.1300	42.1300	42.1300	42.1300	+2.756%	7	4,466	-85.355%
2025-12-18	42.5500	42.5500	41.0000	41.0000	-4.094%	4	4,466	-84.951%
2025-12-16	42.7500	42.7500	42.7500	42.7500	-17.709%	2	4,466	-85.567%
2025-12-10	51.9500	51.9500	51.9500	51.9500	+16.742%	6	4,468	-88.123%
2025-11-21	44.5000	44.5000	44.5000	44.5000	-15.238%	1	4,468	-86.135%
2025-11-19	52.5000	52.5000	52.5000	52.5000	-0.474%	1	4,468	-88.248%
2025-11-18	52.7500	52.7500	52.7500	52.7500	-21.386%	1	4,468	-88.303%
2025-10-20	67.1000	67.1000	67.1000	67.1000	+12.773%	1	4,468	-90.805%
2025-10-17	59.5000	59.5000	59.5000	59.5000	-0.335%	2	4,468	-89.630%
2025-10-15	59.7000	59.7000	59.7000	59.7000	+5.664%	1	4,468	-89.665%
2025-10-14	56.5000	56.5000	56.5000	56.5000	-4.882%	1	4,468	-89.080%
2025-10-13	58.0500	59.4000	58.0500	59.4000	+8.991%	15	4,468	-89.613%
2025-10-10	59.6400	59.6400	54.5000	54.5000	-20.670%	3	4,468	-88.679%
2025-10-09	68.7000	68.7000	68.7000	68.7000	-14.499%	2	4,468	-91.019%
2025-10-03	79.7500	80.3500	79.7500	80.3500	-1.108%	2	4,468	-92.321%
2025-10-02	82.5000	82.5000	81.2500	81.2500	+10.095%	5	4,468	-92.406%
2025-10-01	73.8000	73.8000	73.8000	73.8000	+2.145%	2	4,468	-91.640%
2025-09-30	73.7000	73.7000	72.2500	72.2500	+1.049%	12	4,468	-91.460%
2025-09-29	72.1500	72.1500	71.5000	71.5000	+6.557%	4	4,468	-91.371%
2025-09-26	67.1000	67.1000	67.1000	67.1000	+2.757%	1	4,468	-90.805%
2025-09-25	65.3000	65.3000	65.3000	65.3000	+13.962%	1	4,469	-90.551%
2025-09-23	57.3000	57.3000	57.3000	57.3000	+0.350%	1	4,470	-89.232%
2025-09-18	57.1000	57.1000	57.1000	57.1000	-6.039%	1	4,470	-89.194%
2025-09-17	60.7700	60.7700	60.7700	60.7700	+7.558%	1	4,471	-89.847%
2025-09-16	56.0000	56.5000	56.0000	56.5000	+7.211%	12	4,471	-89.080%
2025-09-15	52.9800	52.9800	52.7000	52.7000	+2.231%	4	4,471	-88.292%
2025-09-11	47.0000	52.0000	47.0000	51.5500	+23.859%	34	4,471	-88.031%
2025-09-10	41.3300	41.6200	41.3300	41.6200	+24.425%	3	4,473	-85.175%
2025-09-05	33.4500	33.4500	33.4500	33.4500	+4.531%	2	4,472	-81.555%
2025-09-04	32.5000	32.5000	32.0000	32.0000	-14.094%	3	4,474	-80.719%
2025-09-02	33.5000	37.2500	33.5000	37.2500	+14.264%	8	4,472	-83.436%
2025-08-29	31.0000	32.6000	31.0000	32.6000	+28.346%	5	4,473	-81.074%
2025-08-28	25.4000	25.4000	25.4000	25.4000	-0.781%	1	4,473	-75.709%
2025-08-14	25.6000	25.6000	25.6000	25.6000	-8.571%	12	4,473	-75.898%
2025-08-13	29.0000	29.0000	28.0000	28.0000	+9.162%	100	4,473	-77.964%
2025-08-12	24.8000	25.6500	24.8000	25.6500	+3.846%	26	4,481	-75.945%
2025-08-07	24.7000	24.7000	24.7000	24.7000	+1.856%	1	4,481	-75.020%
2025-08-06	24.4500	24.5000	24.2500	24.2500	+6.500%	8	4,481	-74.557%
2025-08-05	23.0000	23.0000	22.7700	22.7700	-13.092%	2	4,481	-72.903%
2025-07-29	26.8200	26.8200	26.0000	26.2000	-0.945%	4	4,480	-76.450%
2025-07-28	26.4500	26.4500	26.4500	26.4500	+2.758%	1	4,480	-76.673%
2025-07-24	25.7400	25.7400	25.7400	25.7400	+0.547%	5	4,479	-76.030%
2025-07-21	24.5000	25.6000	24.5000	25.6000	-0.467%	12	4,479	-75.898%
2025-07-18	25.9000	25.9000	25.7200	25.7200	+5.844%	6	4,489	-76.011%
2025-07-17	24.3000	24.3000	24.3000	24.3000	+8.000%	1	4,493	-74.609%
2025-07-16	22.0000	22.5000	21.6400	22.5000	-6.250%	29	4,494	-72.578%
2025-07-15	21.7200	24.0000	21.7200	24.0000	+30.435%	6	4,517	-74.292%
2025-07-14	18.4000	18.4000	18.4000	18.4000	+8.235%	5	4,516	-66.467%
2025-07-11	17.0000	17.0000	17.0000	17.0000	+7.256%	2	4,511	-63.706%
2025-07-09	16.0000	16.0200	15.8300	15.8500	-8.646%	8	4,513	-61.073%
2025-07-07	19.1000	19.1000	17.3500	17.3500	-10.797%	7	4,519	-64.438%
2025-07-02	20.0000	20.0000	19.4500	19.4500	-8.255%	74	4,523	-68.278%
2025-07-01	21.2000	21.2000	21.2000	21.2000	+3.415%	5	4,523	-70.896%
2025-06-30	20.5000	20.5000	20.5000	20.5000	-1.205%	30	4,523	-69.902%
2025-06-23	20.7500	20.7500	20.7500	20.7500	-4.422%	30	4,553	-70.265%
2025-06-18	21.9000	22.0000	21.7000	21.7100	-8.397%	16	4,559	-71.580%
2025-06-17	23.7000	23.7000	23.7000	23.7000	+0.296%	1	4,559	-73.966%
2025-06-16	24.0000	24.0000	23.5000	23.6300	+10.939%	51	4,559	-73.889%
2025-06-13	22.2500	22.3000	21.3000	21.3000	-11.618%	66	4,559	-71.033%
2025-06-12	24.1000	24.1000	24.1000	24.1000	0.000%	5	4,562	-74.398%