Dark

BABA220270115C150
BABA Jan 15 2027 150.00 Call (BABA2270115C00150000)
option OPRA

EOD

Sep 30, 2026

1.55-22.500%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5500	1.5500	1.5500	1.5500	-22.500%	1	17,647	0.000%
2026-09-25	2.0000	2.0000	2.0000	2.0000	-20.000%	25	17,647	-22.500%
2026-09-11	2.5000	2.5000	2.5000	2.5000	-19.355%	10	17,631	-38.000%
2026-09-08	3.1000	3.1000	3.1000	3.1000	-0.641%	1	17,631	-50.000%
2026-09-04	3.1200	3.1200	3.1200	3.1200	-35.000%	1	17,631	-50.321%
2026-08-28	4.8000	4.8000	4.8000	4.8000	-10.280%	5	17,631	-67.708%
2026-08-21	6.1500	6.1500	5.3500	5.3500	-8.547%	27	17,631	-71.028%
2026-08-20	5.8500	5.8500	5.8500	5.8500	-40.549%	4	17,623	-73.504%
2026-08-10	9.0000	9.8400	9.0000	9.8400	+19.273%	2	17,623	-84.248%
2026-08-06	7.5500	8.2500	7.5500	8.2500	-11.290%	21	17,623	-81.212%
2026-08-04	8.7500	9.3000	8.7500	9.3000	+44.186%	3	17,623	-83.333%
2026-07-21	6.4500	6.4500	6.4500	6.4500	-14.000%	18	17,623	-75.969%
2026-07-20	7.6000	7.6000	7.5000	7.5000	+3.306%	11	17,623	-79.333%
2026-07-15	7.2600	7.2600	7.2600	7.2600	+41.245%	2	17,623	-78.650%
2026-07-08	4.7800	5.1400	4.7100	5.1400	+109.796%	708	17,623	-69.844%
2026-07-02	2.7500	2.7500	2.4500	2.4500	-25.758%	28	17,877	-36.735%
2026-07-01	3.3000	3.3000	3.3000	3.3000	+31.474%	4	17,877	-53.030%
2026-06-25	2.5100	2.5100	2.5100	2.5100	-35.641%	2	17,877	-38.247%
2026-06-22	3.9600	3.9600	3.7900	3.9000	-23.529%	10	17,879	-60.256%
2026-06-16	5.1500	5.1500	5.0000	5.1000	-9.735%	16	17,889	-69.608%
2026-06-11	5.5500	5.6500	5.5500	5.6500	-30.675%	8	17,890	-72.566%
2026-06-09	7.7500	8.1500	7.7500	8.1500	-22.381%	13	17,895	-80.982%
2026-06-03	10.9700	10.9700	10.5000	10.5000	-25.000%	4	17,908	-85.238%
2026-06-02	12.5000	14.0000	12.5000	14.0000	+34.615%	2	17,912	-88.929%
2026-06-01	9.5500	10.4000	9.5500	10.4000	+9.474%	3	17,913	-85.096%
2026-05-28	9.6500	9.6500	9.5000	9.5000	-18.103%	7	17,913	-83.684%
2026-05-27	10.6800	11.6000	10.6800	11.6000	-5.151%	7	17,913	-86.638%
2026-05-21	12.2300	12.2300	12.2300	12.2300	-32.056%	4	17,915	-87.326%
2026-05-14	18.0000	18.0000	18.0000	18.0000	-12.195%	2	17,915	-91.389%
2026-05-13	19.5000	20.7500	19.4000	20.5000	+13.573%	77	17,932	-92.439%
2026-05-08	18.0500	18.0500	18.0500	18.0500	-3.785%	1	17,932	-91.413%
2026-05-07	18.7600	18.7600	18.7600	18.7600	+10.353%	1	17,932	-91.738%
2026-05-06	17.0000	17.0000	17.0000	17.0000	+15.332%	3	17,932	-90.882%
2026-05-05	14.7400	14.7400	14.7400	14.7400	-1.733%	2	17,932	-89.484%
2026-04-24	15.0000	15.0000	15.0000	15.0000	-6.250%	5	17,932	-89.667%
2026-04-22	16.0000	16.0000	16.0000	16.0000	-20.831%	5	17,932	-90.313%
2026-04-17	20.1000	20.2100	20.0000	20.2100	+19.941%	9	17,932	-92.331%
2026-04-16	17.0000	17.0000	16.8500	16.8500	+19.929%	7	17,932	-90.801%
2026-04-15	14.0500	14.0500	14.0500	14.0500	-0.142%	1	17,932	-88.968%
2026-04-14	13.7000	14.1100	13.7000	14.0700	+15.328%	5	17,932	-88.984%
2026-04-10	12.2000	12.2000	12.2000	12.2000	+27.749%	1	17,931	-87.295%
2026-04-07	9.5500	9.5500	9.5500	9.5500	-8.173%	5	17,931	-83.770%
2026-03-30	10.4000	10.4000	10.4000	10.4000	+4.523%	2	17,931	-85.096%
2026-03-27	9.9500	9.9500	9.9500	9.9500	-19.952%	1	17,931	-84.422%
2026-03-26	12.4300	12.4300	12.4300	12.4300	-12.772%	1	17,931	-87.530%
2026-03-25	14.2500	14.2500	14.2500	14.2500	+18.552%	1	17,932	-89.123%
2026-03-24	12.0200	12.0200	12.0200	12.0200	-2.672%	1	17,932	-87.105%
2026-03-20	11.0000	12.3500	11.0000	12.3500	+12.273%	17	17,932	-87.449%
2026-03-19	11.1100	12.8000	11.0000	11.0000	-37.677%	20	17,943	-85.909%
2026-03-11	17.6500	17.6500	17.6500	17.6500	+17.667%	1	17,959	-91.218%
2026-03-09	15.0000	15.0000	15.0000	15.0000	+3.448%	3	17,959	-89.667%
2026-03-05	14.5000	14.5000	14.5000	14.5000	-13.844%	1	17,962	-89.310%
2026-03-04	16.8300	16.8300	16.8300	16.8300	-5.978%	1	17,962	-90.790%
2026-03-03	17.9000	17.9000	17.9000	17.9000	-23.209%	1	17,963	-91.341%
2026-02-26	23.3100	23.3100	23.3100	23.3100	-11.938%	2	17,963	-93.350%
2026-02-24	26.4700	26.4700	26.4700	26.4700	-17.281%	1	17,964	-94.144%
2026-02-17	32.0000	32.0000	32.0000	32.0000	+1.587%	2	17,964	-95.156%
2026-02-13	31.5000	31.5000	31.5000	31.5000	-1.161%	1	17,964	-95.079%
2026-02-12	34.1000	34.1000	31.8700	31.8700	-8.420%	2	17,964	-95.136%
2026-02-09	33.5000	35.0500	33.5000	34.8000	+3.448%	1,636	17,965	-95.546%
2026-02-06	33.6400	33.6400	33.6400	33.6400	+8.516%	10	18,139	-95.392%
2026-02-05	31.8900	31.8900	31.0000	31.0000	-7.352%	9	18,139	-95.000%
2026-02-04	33.5000	33.5000	33.4600	33.4600	-24.994%	6	18,145	-95.368%
2026-01-29	44.6100	44.6100	44.6100	44.6100	-0.867%	4	18,148	-96.525%
2026-01-28	46.0000	46.0000	45.0000	45.0000	-4.255%	11	18,148	-96.556%
2026-01-22	49.0000	49.0000	47.0000	47.0000	+17.500%	21	18,148	-96.702%
2026-01-21	40.0000	40.0000	40.0000	40.0000	-4.762%	5	18,148	-96.125%
2026-01-15	42.0000	42.0000	42.0000	42.0000	-0.943%	10	18,148	-96.310%
2026-01-14	42.3000	42.4000	42.3000	42.4000	+8.858%	5	18,148	-96.344%
2026-01-13	40.2600	40.2600	38.9500	38.9500	-0.128%	5	18,148	-96.021%
2026-01-12	38.0000	39.0000	38.0000	39.0000	+44.444%	11	18,148	-96.026%
2026-01-08	27.0000	27.0000	27.0000	27.0000	-6.736%	15	18,149	-94.259%
2026-01-06	28.9500	28.9500	28.9500	28.9500	+20.124%	1	18,149	-94.646%
2025-12-31	24.1000	24.1000	24.1000	24.1000	-4.856%	1	18,150	-93.568%
2025-12-30	24.4000	25.3300	24.4000	25.3300	-4.917%	2	18,150	-93.881%
2025-12-24	26.6400	26.6400	26.6400	26.6400	+0.188%	3	18,148	-94.182%
2025-12-23	26.5900	26.5900	26.5900	26.5900	+0.151%	11	18,148	-94.171%
2025-12-22	26.5500	26.5500	26.5500	26.5500	+0.874%	1	18,159	-94.162%
2025-12-17	24.8000	26.3200	24.8000	26.3200	+1.231%	6	18,159	-94.111%
2025-12-16	26.1000	26.1000	25.5000	26.0000	-4.727%	50	18,153	-94.038%
2025-12-15	27.2900	27.2900	27.2900	27.2900	-13.830%	3	18,163	-94.320%
2025-12-11	31.6700	31.6700	31.6700	31.6700	-7.316%	2	18,160	-95.106%
2025-12-05	34.1700	34.1700	34.1700	34.1700	-0.870%	2	18,162	-95.464%
2025-11-26	34.7000	34.7000	32.0500	34.4700	-6.332%	502	18,305	-95.503%
2025-11-24	36.5000	36.8000	36.5000	36.8000	+14.109%	10	18,305	-95.788%
2025-11-21	29.5000	32.2500	29.5000	32.2500	-0.155%	5	18,310	-95.194%
2025-11-20	32.3000	32.3000	32.3000	32.3000	-9.014%	2	18,310	-95.201%
2025-11-19	35.5000	35.5000	35.5000	35.5000	+1.748%	1	18,310	-95.634%
2025-11-17	34.8900	34.8900	34.8900	34.8900	+9.031%	7	18,310	-95.557%
2025-11-14	32.0000	32.0000	32.0000	32.0000	-11.724%	5	18,303	-95.156%
2025-11-13	36.2500	36.2500	36.2500	36.2500	-15.698%	1	18,303	-95.724%
2025-11-06	42.0000	43.0000	42.0000	43.0000	+7.500%	16	18,303	-96.395%
2025-11-04	40.0000	40.0000	40.0000	40.0000	-9.400%	1	18,304	-96.125%
2025-10-31	44.1500	44.1500	44.1500	44.1500	-7.053%	3	18,304	-96.489%
2025-10-30	48.8600	48.8600	47.5000	47.5000	-7.767%	7	18,305	-96.737%
2025-10-29	51.5500	51.5500	51.5000	51.5000	-0.194%	2	18,310	-96.990%
2025-10-28	51.6000	51.6000	51.6000	51.6000	+1.176%	2	18,310	-96.996%
2025-10-27	51.0000	51.0000	51.0000	51.0000	+18.605%	20	18,310	-96.961%
2025-10-16	43.5000	43.5000	43.0000	43.0000	+9.694%	30	18,310	-96.395%
2025-10-14	42.3500	42.3500	38.0500	39.2000	-7.981%	3	18,310	-96.046%
2025-10-13	41.7000	43.2200	41.7000	42.6000	+20.339%	4	18,311	-96.362%
2025-10-10	38.0000	38.0000	35.4000	35.4000	-24.278%	30	18,311	-95.621%
2025-10-09	48.5000	48.5000	46.5100	46.7500	-11.859%	123	18,311	-96.684%
2025-10-07	53.0400	53.0400	53.0400	53.0400	-9.842%	1	18,292	-97.078%
2025-10-06	59.5500	60.4200	58.8300	58.8300	+0.341%	501	18,292	-97.365%
2025-10-03	58.7000	60.5000	58.6300	58.6300	-3.885%	5	18,293	-97.356%
2025-10-02	59.9300	61.0000	59.9300	61.0000	+12.963%	2	18,295	-97.459%
2025-10-01	52.0000	54.0000	52.0000	54.0000	+3.846%	6	18,296	-97.130%
2025-09-29	53.0000	53.0000	52.0000	52.0000	+12.069%	55	18,297	-97.019%
2025-09-26	46.4600	46.4600	45.0000	46.4000	-5.595%	7	18,297	-96.659%
2025-09-25	46.5100	49.1500	46.5100	49.1500	+0.409%	7	18,296	-96.846%
2025-09-24	51.6000	52.4000	48.9500	48.9500	+24.872%	119	18,295	-96.834%
2025-09-23	39.4200	39.4200	38.5500	39.2000	-2.802%	8	18,295	-96.046%
2025-09-22	39.5000	40.3300	39.5000	40.3300	+1.792%	2	18,295	-96.157%
2025-09-19	38.1500	41.9400	38.1500	39.6200	+1.590%	5	18,295	-96.088%
2025-09-18	39.0000	39.0000	39.0000	39.0000	-1.887%	1	18,293	-96.026%
2025-09-17	40.0000	42.0500	39.7500	39.7500	+2.979%	84	18,293	-96.101%
2025-09-16	37.3000	38.6000	37.2500	38.6000	+7.222%	35	18,293	-95.984%
2025-09-15	36.0000	36.0500	36.0000	36.0000	+10.769%	13	18,299	-95.694%
2025-09-12	32.5000	32.5000	32.5000	32.5000	-5.109%	10	18,302	-95.231%
2025-09-11	30.1500	34.2500	29.7500	34.2500	+28.421%	505	18,302	-95.474%
2025-09-10	27.2000	27.2000	26.6700	26.6700	-5.926%	15	17,804	-94.188%
2025-09-09	28.5000	28.5000	27.5700	28.3500	+15.714%	5	17,803	-94.533%
2025-09-08	24.5000	24.5000	24.5000	24.5000	+12.385%	1	17,803	-93.673%
2025-09-05	21.8000	21.8000	21.8000	21.8000	-2.679%	1	17,804	-92.890%
2025-09-03	22.5000	22.5000	22.0000	22.4000	+4.429%	3	17,804	-93.080%
2025-09-02	21.4500	21.4500	21.4500	21.4500	-2.500%	1	17,804	-92.774%
2025-08-29	18.3000	22.0000	18.0000	22.0000	+32.371%	38	17,809	-92.955%
2025-08-25	16.0000	17.0000	16.0000	16.6200	+5.190%	12	17,809	-90.674%
2025-08-22	15.8000	15.8000	15.8000	15.8000	+14.909%	2	17,813	-90.190%
2025-08-21	13.7500	13.7500	13.7500	13.7500	-0.362%	15	17,813	-88.727%
2025-08-20	13.8000	13.8000	13.8000	13.8000	-7.692%	3	17,813	-88.768%
2025-08-19	15.7900	15.7900	14.9500	14.9500	-10.746%	5	17,813	-89.632%
2025-08-14	16.7500	16.7500	16.7500	16.7500	-4.938%	2	17,810	-90.746%
2025-08-13	17.6200	17.6200	17.6200	17.6200	+21.517%	1	17,812	-91.203%
2025-08-12	14.5000	14.5000	14.5000	14.5000	0.000%	1	17,812	-89.310%
2025-08-08	14.5000	14.5000	14.5000	14.5000	+1.969%	1	17,812	-89.310%
2025-08-06	13.8600	14.2200	13.7200	14.2200	+9.469%	75	17,812	-89.100%
2025-08-05	12.9900	12.9900	12.9900	12.9900	-1.591%	2	17,842	-88.068%
2025-08-01	13.2000	13.2000	13.2000	13.2000	-20.958%	1	17,842	-88.258%
2025-07-24	16.7000	16.7000	16.7000	16.7000	+7.051%	1	17,842	-90.719%
2025-07-21	15.6000	15.6000	15.6000	15.6000	-1.453%	3	17,842	-90.064%
2025-07-18	15.9200	16.2500	15.7000	15.8300	+9.172%	12	17,845	-90.208%
2025-07-17	14.4500	14.5000	14.3700	14.5000	+11.710%	54	17,846	-89.310%
2025-07-16	13.0000	13.2000	12.9800	12.9800	-7.616%	11	17,898	-88.059%
2025-07-15	12.7900	14.0500	11.0000	14.0500	+37.745%	19	17,898	-88.968%
2025-07-14	10.3000	10.3000	10.2000	10.2000	+16.571%	2	17,901	-84.804%
2025-07-09	8.6000	8.7500	8.6000	8.7500	-17.062%	2	17,901	-82.286%
2025-07-08	9.7000	10.5500	9.7000	10.5500	+7.107%	12	17,902	-85.308%
2025-07-07	9.8500	9.8500	9.8500	9.8500	-3.431%	7	17,902	-84.264%
2025-07-03	10.2500	10.7500	10.2000	10.2000	-9.172%	9	17,901	-84.804%
2025-07-02	11.2300	11.2300	11.2300	11.2300	+3.028%	5	17,901	-86.198%
2025-07-01	10.9000	10.9000	10.9000	10.9000	-10.656%	2	18,065	-85.780%
2025-06-30	12.8500	12.8500	12.0500	12.2000	-8.271%	73	18,065	-87.295%
2025-06-25	13.7500	13.7500	13.2500	13.3000	+12.999%	25	18,082	-88.346%
2025-06-23	11.7700	11.7700	11.7700	11.7700	-6.735%	3	18,102	-86.831%
2025-06-20	12.8800	12.8800	12.6200	12.6200	-3.221%	10	18,102	-87.718%
2025-06-18	13.0000	13.0400	13.0000	13.0400	+1.085%	11	18,112	-88.113%
2025-06-13	12.5600	13.2300	12.5600	12.9000	-9.790%	54	18,112	-87.984%
2025-06-12	14.5000	14.5000	12.5000	14.3000	0.000%	7	18,121	-89.161%