Dark

BABA220270115C125
BABA Jan 15 2027 125.00 Call (BABA2270115C00125000)
option OPRA

EOD

Jul 30, 2026

11.29-0.965%(-0.11)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.2900	11.2900	11.2900	11.2900	-0.965%	12	7,623	0.000%
2026-07-28	10.9500	11.4000	10.9500	11.4000	+14.919%	1,000	7,635	-0.965%
2026-07-08	9.7500	9.9200	9.7500	9.9200	+78.417%	160	7,685	+13.810%
2026-06-25	5.5500	5.5600	5.5500	5.5600	-16.391%	3	7,685	+103.058%
2026-06-24	6.6500	6.6500	6.6500	6.6500	-8.276%	1	7,687	+69.774%
2026-06-23	7.2500	7.2500	7.2500	7.2500	-30.952%	5	7,688	+55.724%
2026-06-16	9.5500	10.5000	9.5500	10.5000	-9.871%	9	7,688	+7.524%
2026-06-15	11.6500	11.6500	11.6500	11.6500	-43.501%	3	7,692	-3.090%
2026-05-26	20.6200	20.6200	20.6200	20.6200	-38.078%	1	7,689	-45.247%
2026-05-13	33.0400	33.3000	33.0400	33.3000	+29.572%	2	7,690	-66.096%
2026-05-04	25.7000	25.7000	25.7000	25.7000	-5.445%	2	7,690	-56.070%
2026-04-22	27.1800	27.1800	27.1800	27.1800	-9.430%	10	7,692	-58.462%
2026-04-16	30.0100	30.0100	30.0100	30.0100	+48.712%	12	7,692	-62.379%
2026-03-30	20.1800	20.1800	20.1800	20.1800	-25.342%	2	7,692	-44.054%
2026-03-04	27.3000	27.3000	27.0300	27.0300	-7.590%	220	7,692	-58.232%
2026-03-03	29.2000	29.2500	29.2000	29.2500	-35.000%	71	7,693	-61.402%
2026-02-18	45.0000	45.0000	45.0000	45.0000	-6.054%	10	7,764	-74.911%
2026-02-12	47.9000	47.9000	47.9000	47.9000	-2.245%	10	7,764	-76.430%
2026-02-06	49.0000	49.0000	49.0000	49.0000	-10.502%	5	7,774	-76.959%
2026-02-02	54.7500	54.7500	54.7500	54.7500	-6.089%	1	7,774	-79.379%
2026-01-30	58.2700	58.3300	58.2700	58.3000	-4.426%	10	7,774	-80.635%
2026-01-28	61.0000	61.0000	61.0000	61.0000	+2.590%	5	7,775	-81.492%
2026-01-23	59.3700	59.5500	59.3700	59.4600	+13.365%	100	7,775	-81.012%
2026-01-21	52.4500	52.4500	52.4500	52.4500	-9.130%	10	7,850	-78.475%
2026-01-14	57.7200	57.7200	57.7200	57.7200	+32.690%	2	7,860	-80.440%
2026-01-08	43.5000	43.5000	43.5000	43.5000	+11.538%	3	7,860	-74.046%
2025-12-19	39.0000	39.0000	39.0000	39.0000	-29.730%	7	7,860	-71.051%
2025-11-05	55.5000	55.5000	55.5000	55.5000	-3.946%	1	7,864	-79.658%
2025-11-03	57.7800	57.7800	57.7800	57.7800	+4.108%	2	7,865	-80.460%
2025-10-22	55.5000	55.5000	55.5000	55.5000	-11.905%	2	7,865	-79.658%
2025-10-20	63.0000	63.0000	63.0000	63.0000	+19.431%	1	7,867	-82.079%
2025-10-14	52.7500	52.7500	52.7500	52.7500	-9.829%	3	7,868	-78.597%
2025-10-13	58.5000	58.5000	58.5000	58.5000	-6.115%	4	7,865	-80.701%
2025-10-09	62.3100	62.3100	62.3100	62.3100	-16.306%	1	7,869	-81.881%
2025-10-06	74.4500	74.4500	74.4500	74.4500	-2.039%	1	7,869	-84.835%
2025-10-02	75.0000	79.0000	75.0000	76.0000	+10.145%	87	7,869	-85.145%
2025-10-01	69.0000	69.0000	69.0000	69.0000	+7.143%	1	7,875	-83.638%
2025-09-25	62.2700	64.4000	62.2700	64.4000	-4.380%	7	7,876	-82.469%
2025-09-24	67.3500	67.3500	67.3500	67.3500	+19.204%	1	7,877	-83.237%
2025-09-23	56.5000	56.5000	56.5000	56.5000	+3.860%	1	7,878	-80.018%
2025-09-22	54.4000	54.4000	54.4000	54.4000	-1.360%	1	7,878	-79.246%
2025-09-19	55.1000	55.1500	55.1000	55.1500	-2.837%	4	7,878	-79.529%
2025-09-17	56.4000	56.9800	56.4000	56.7600	+10.107%	66	7,877	-80.109%
2025-09-16	49.8800	51.5500	49.8800	51.5500	+2.792%	36	7,877	-78.099%
2025-09-15	50.1500	50.1500	50.1500	50.1500	+6.839%	1	7,911	-77.488%
2025-09-11	47.2500	47.4500	46.9400	46.9400	+18.535%	30	7,911	-75.948%
2025-09-09	40.6900	41.0000	39.6000	39.6000	+11.864%	3	7,915	-71.490%
2025-09-08	35.4000	35.4000	35.4000	35.4000	+21.441%	1	7,916	-68.107%
2025-09-04	29.1500	29.1500	29.1500	29.1500	-9.752%	1	7,916	-61.269%
2025-09-03	32.3000	32.3000	32.3000	32.3000	-3.898%	1	7,916	-65.046%
2025-09-02	32.9000	33.6100	32.9000	33.6100	+5.031%	6	7,916	-66.409%
2025-08-29	28.0000	32.0000	28.0000	32.0000	+45.455%	42	7,914	-64.719%
2025-08-28	22.0000	22.0000	22.0000	22.0000	-3.297%	1	7,914	-48.682%
2025-08-27	23.0000	23.0000	22.7500	22.7500	-6.839%	3	7,913	-50.374%
2025-08-26	24.4200	24.4200	24.4200	24.4200	-4.235%	2	7,912	-53.767%
2025-08-25	26.0000	26.0000	25.5000	25.5000	+10.870%	25	7,912	-55.725%
2025-08-22	23.0000	23.0000	23.0000	23.0000	+10.312%	4	7,912	-50.913%
2025-08-21	20.8500	20.8500	20.8500	20.8500	-6.292%	4	7,916	-45.851%
2025-08-20	21.5500	22.3000	21.5500	22.2500	-2.838%	47	7,916	-49.258%
2025-08-15	23.6000	23.6000	22.9000	22.9000	-13.585%	4	7,913	-50.699%
2025-08-13	27.0000	27.0000	25.9000	26.5000	+10.417%	76	7,915	-57.396%
2025-08-12	24.0000	24.0000	24.0000	24.0000	+3.448%	20	7,936	-52.958%
2025-07-31	23.2000	23.2000	23.2000	23.2000	+11.005%	1	7,936	-51.336%
2025-07-30	20.9000	20.9000	20.9000	20.9000	-8.574%	10	7,937	-45.981%
2025-07-29	22.5000	22.8600	22.5000	22.8600	-8.560%	3	7,932	-50.612%
2025-07-23	25.0000	25.0000	25.0000	25.0000	+2.041%	121	7,933	-54.840%
2025-07-18	24.5000	24.5000	24.5000	24.5000	+19.512%	40	7,932	-53.918%
2025-07-16	19.7500	20.5000	19.7300	20.5000	-3.302%	3	7,972	-44.927%
2025-07-15	20.5000	21.4000	20.5000	21.2000	+25.074%	32	7,973	-46.745%
2025-07-14	16.9500	16.9500	16.9500	16.9500	+13.151%	1	7,985	-33.392%
2025-07-10	14.9800	14.9800	14.9800	14.9800	+4.755%	5	7,985	-24.633%
2025-07-09	14.6000	14.6800	14.3000	14.3000	-8.626%	7	7,985	-21.049%
2025-07-07	16.3000	16.4000	15.6500	15.6500	-5.152%	18	7,985	-27.859%
2025-07-03	16.5000	16.5000	16.5000	16.5000	-10.326%	1	7,986	-31.576%
2025-07-02	19.5000	19.5000	18.4000	18.4000	-4.910%	6	7,986	-38.641%
2025-07-01	19.4100	20.2500	19.3500	19.3500	+1.044%	3	7,998	-41.654%
2025-06-30	19.1500	19.1500	19.1500	19.1500	-6.585%	1	7,997	-41.044%
2025-06-27	20.5000	20.5000	20.5000	20.5000	-4.651%	8	7,997	-44.927%
2025-06-24	20.4500	21.5000	20.4500	21.5000	+13.576%	4	7,998	-47.488%
2025-06-23	18.9300	18.9300	18.9300	18.9300	-13.165%	20	8,001	-40.359%
2025-06-16	21.8000	21.8000	21.8000	21.8000	+13.247%	3	8,001	-48.211%
2025-06-13	19.2500	19.2500	19.2500	19.2500	0.000%	2	8,001	-41.351%