Dark

BABA220270115C200
BABA Jan 15 2027 200.00 Call (BABA2270115C00200000)
option OPRA

EOD

Jul 29, 2026

1.20-25.000%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.2000	1.2000	1.2000	1.2000	-25.000%	5	1,952	0.000%
2026-07-20	1.6000	1.6000	1.6000	1.6000	+6.667%	5	1,952	-25.000%
2026-07-14	1.5000	1.5000	1.5000	1.5000	+97.368%	1	1,952	-20.000%
2026-06-26	0.7600	0.7600	0.7600	0.7600	-45.714%	1	1,952	+57.895%
2026-06-17	1.4000	1.4000	1.4000	1.4000	-13.043%	5	1,953	-14.286%
2026-06-16	1.5600	1.6100	1.5600	1.6100	-16.146%	4	1,953	-25.466%
2026-06-12	1.9200	1.9200	1.9200	1.9200	-1.031%	1	1,954	-37.500%
2026-06-11	1.9400	1.9400	1.9400	1.9400	-50.384%	1	1,954	-38.144%
2026-06-03	3.9100	3.9100	3.9100	3.9100	+28.197%	3	1,954	-69.309%
2026-05-29	3.0500	3.0500	3.0500	3.0500	+22.000%	1	1,956	-60.656%
2026-05-28	2.5000	2.5000	2.5000	2.5000	-38.272%	4	1,957	-52.000%
2026-05-21	4.0500	4.0500	4.0500	4.0500	-19.000%	1	1,960	-70.370%
2026-05-18	4.9500	5.0000	4.9500	5.0000	+0.806%	200	1,960	-76.000%
2026-05-15	4.9600	4.9600	4.9600	4.9600	-41.988%	1	2,049	-75.806%
2026-05-13	7.4100	8.5500	7.4100	8.5500	+16.327%	141	2,050	-85.965%
2026-05-08	7.3500	7.3500	7.3500	7.3500	+17.600%	1	1,961	-83.673%
2026-05-06	6.2500	6.2500	6.2500	6.2500	+17.481%	2	1,962	-80.800%
2026-05-04	5.4500	5.4500	5.3200	5.3200	+19.551%	14	1,963	-77.444%
2026-05-01	4.4500	4.4500	4.4500	4.4500	-19.820%	1	1,976	-73.034%
2026-04-22	5.5500	5.5500	5.5500	5.5500	-0.893%	2	1,976	-78.378%
2026-04-21	5.6000	5.6000	5.6000	5.6000	-5.085%	3	1,981	-78.571%
2026-04-16	5.9000	5.9000	5.9000	5.9000	+48.241%	1	1,981	-79.661%
2026-04-13	3.9300	3.9800	3.9300	3.9800	+28.387%	5	1,981	-69.849%
2026-04-07	3.1200	3.1200	3.1000	3.1000	-16.667%	7	1,984	-61.290%
2026-03-31	3.7200	3.7200	3.7200	3.7200	-23.770%	1	1,984	-67.742%
2026-03-25	4.8800	4.8800	4.8800	4.8800	+22.000%	1	1,985	-75.410%
2026-03-20	4.2000	4.2500	4.0000	4.0000	-17.526%	7	1,986	-70.000%
2026-03-19	3.8000	4.8500	3.8000	4.8500	-17.797%	8	1,990	-75.258%
2026-03-09	5.9000	5.9000	5.9000	5.9000	-41.000%	1	1,989	-79.661%
2026-02-26	10.5000	10.5000	10.0000	10.0000	-29.825%	2	1,989	-88.000%
2026-02-17	14.2500	14.2500	14.2500	14.2500	-5.000%	3	1,991	-91.579%
2026-02-04	15.2000	15.2000	15.0000	15.0000	-14.821%	6	1,991	-92.000%
2026-02-03	17.3200	17.6100	17.3200	17.6100	-9.600%	6	1,991	-93.186%
2026-02-02	19.2300	19.4800	19.2300	19.4800	-10.969%	4	1,997	-93.840%
2026-01-30	21.8800	21.8800	21.8800	21.8800	-12.410%	10	2,001	-94.516%
2026-01-22	23.3700	26.9500	23.3700	24.9800	+42.743%	12	2,001	-95.196%
2026-01-20	17.5000	17.5000	17.5000	17.5000	-8.854%	5	2,006	-93.143%
2026-01-12	16.0500	19.2000	16.0500	19.2000	+60.000%	42	2,011	-93.750%
2026-01-09	12.0000	12.0000	12.0000	12.0000	+4.348%	2	2,021	-90.000%
2026-01-07	11.5000	11.5000	11.5000	11.5000	-9.804%	1	2,021	-89.565%
2026-01-06	12.7500	12.7500	12.7500	12.7500	+6.516%	1	2,021	-90.588%
2025-12-16	11.9700	11.9700	11.9700	11.9700	-28.065%	3	2,022	-89.975%
2025-12-05	16.6400	16.6400	16.6400	16.6400	+0.544%	1	2,024	-92.788%
2025-12-03	16.5500	16.5500	16.5500	16.5500	+5.280%	5	2,025	-92.749%
2025-11-21	14.3000	15.7200	14.3000	15.7200	-1.750%	32	2,020	-92.366%
2025-11-20	16.5700	16.5700	16.0000	16.0000	-15.789%	32	2,022	-92.500%
2025-11-17	18.6700	19.0000	18.6700	19.0000	0.000%	5	2,053	-93.684%
2025-11-11	19.0000	19.0000	19.0000	19.0000	-14.414%	1	2,059	-93.684%
2025-11-06	22.2000	22.2000	22.2000	22.2000	+2.069%	5	2,059	-94.595%
2025-11-03	21.7500	21.7500	21.7500	21.7500	-10.124%	2	2,061	-94.483%
2025-10-31	24.2000	24.2000	24.2000	24.2000	-16.436%	1	2,061	-95.041%
2025-10-29	28.9600	28.9600	28.9600	28.9600	+12.510%	3	2,062	-95.856%
2025-10-23	24.9000	25.7400	24.9000	25.7400	+8.197%	11	2,063	-95.338%
2025-10-21	23.7900	23.7900	23.7900	23.7900	+3.210%	2	2,074	-94.956%
2025-10-15	23.0500	23.0500	23.0500	23.0500	+9.762%	2	2,074	-94.794%
2025-10-14	21.0000	21.0000	21.0000	21.0000	-11.579%	4	2,076	-94.286%
2025-10-13	21.7000	23.7500	21.7000	23.7500	+25.529%	3	2,080	-94.947%
2025-10-10	25.1200	25.4600	18.9200	18.9200	-29.271%	39	2,080	-93.658%
2025-10-09	26.7500	26.7500	26.7500	26.7500	-23.198%	1	2,108	-95.514%
2025-10-06	34.8300	34.8300	34.8300	34.8300	+5.545%	100	2,108	-96.555%
2025-10-03	34.0000	34.4500	33.0000	33.0000	-5.849%	12	2,108	-96.364%
2025-10-02	36.2500	36.7000	35.0200	35.0500	+16.060%	46	2,120	-96.576%
2025-10-01	29.5000	30.2000	29.5000	30.2000	+1.718%	3	2,135	-96.026%
2025-09-30	30.2500	30.2500	28.2500	29.6900	+2.274%	6	2,138	-95.958%
2025-09-29	28.6000	29.0300	28.6000	29.0300	+18.008%	3	2,141	-95.866%
2025-09-26	24.6000	24.6000	24.6000	24.6000	-8.720%	1	2,142	-95.122%
2025-09-25	26.4800	26.9500	26.3300	26.9500	-6.812%	11	2,142	-95.547%
2025-09-24	28.5500	30.0000	27.0000	28.9200	+35.775%	60	2,147	-95.851%
2025-09-22	21.4000	21.4000	21.3000	21.3000	+1.092%	3	2,195	-94.366%
2025-09-19	21.3500	22.5000	21.0700	21.0700	+2.881%	10	2,198	-94.305%
2025-09-18	21.2000	21.2000	20.4800	20.4800	-8.326%	14	2,198	-94.141%
2025-09-17	21.3000	22.5000	21.0000	22.3400	+11.421%	48	2,204	-94.628%
2025-09-16	18.4000	20.0500	18.4000	20.0500	+11.389%	97	2,225	-94.015%
2025-09-15	18.0000	18.0000	18.0000	18.0000	+12.500%	5	2,235	-93.333%
2025-09-12	17.0000	17.0000	16.0000	16.0000	-10.112%	12	2,235	-92.500%
2025-09-11	15.7000	18.0000	15.7000	17.8000	+37.452%	8	2,246	-93.258%
2025-09-10	12.9500	12.9500	12.9500	12.9500	-7.500%	50	2,249	-90.734%
2025-09-09	12.9000	14.2000	12.9000	14.0000	+38.889%	46	2,249	-91.429%
2025-09-05	9.4300	10.0800	9.4300	10.0800	+7.923%	4	2,256	-88.095%
2025-09-04	7.8500	9.3400	7.8500	9.3400	-8.431%	2	2,257	-87.152%
2025-09-03	10.2000	10.2000	10.2000	10.2000	-5.556%	1	2,257	-88.235%
2025-09-02	10.6400	11.0000	10.5900	10.8000	+10.204%	275	2,257	-88.889%
2025-08-29	8.6500	9.8000	8.6500	9.8000	+49.618%	16	2,481	-87.755%
2025-08-27	6.5300	6.5800	6.5300	6.5500	-2.963%	5	2,481	-81.679%
2025-08-26	6.7500	6.7500	6.7500	6.7500	-0.735%	1	2,481	-82.222%
2025-08-25	7.9000	7.9000	6.8000	6.8000	-1.449%	11	2,482	-82.353%
2025-08-22	6.9000	6.9000	6.9000	6.9000	+11.290%	4	2,483	-82.609%
2025-08-20	6.2000	6.2000	6.2000	6.2000	-1.587%	30	2,487	-80.645%
2025-08-19	6.7500	6.7500	6.3000	6.3000	+5.000%	3	2,458	-80.952%
2025-08-14	6.4100	6.6800	6.0000	6.0000	-7.692%	59	2,461	-80.000%
2025-08-12	6.5000	6.5000	6.5000	6.5000	+4.839%	66	2,494	-81.538%
2025-08-11	6.2000	6.2000	6.2000	6.2000	-1.743%	1	2,494	-80.645%
2025-08-08	6.3100	6.3100	6.3100	6.3100	-3.664%	3	2,495	-80.983%
2025-08-07	6.5500	6.5500	6.5500	6.5500	+14.912%	1	2,495	-81.679%
2025-08-05	5.7000	5.7000	5.7000	5.7000	-2.397%	1	2,495	-78.947%
2025-08-01	5.8000	5.8400	5.8000	5.8400	-15.362%	2	2,496	-79.452%
2025-07-31	6.9000	6.9000	6.9000	6.9000	+13.115%	1	2,498	-82.609%
2025-07-30	6.1000	6.1000	6.1000	6.1000	-20.573%	1	2,498	-80.328%
2025-07-23	7.7600	7.7600	7.6800	7.6800	+3.087%	3	2,497	-84.375%
2025-07-22	7.5900	7.5900	7.4500	7.4500	-2.742%	5	2,498	-83.893%
2025-07-21	7.6600	7.6600	7.6600	7.6600	+5.655%	5	2,496	-84.334%
2025-07-18	7.2500	7.2500	7.2500	7.2500	+9.848%	2	2,496	-83.448%
2025-07-17	6.5000	6.6000	6.5000	6.6000	+13.793%	3	2,496	-81.818%
2025-07-16	5.8000	5.8000	5.8000	5.8000	-11.179%	1	2,493	-79.310%
2025-07-15	5.7000	6.5300	5.5000	6.5300	+36.042%	555	2,493	-81.623%
2025-07-14	4.8000	4.8000	4.8000	4.8000	+15.385%	2	2,683	-75.000%
2025-07-10	4.1600	4.1600	4.1600	4.1600	-3.480%	3	2,681	-71.154%
2025-07-07	4.9000	4.9000	4.3100	4.3100	-2.709%	9	2,684	-72.158%
2025-07-03	4.8200	4.8200	4.4300	4.4300	-25.546%	7	2,689	-72.912%
2025-07-01	4.0500	5.9500	4.0500	5.9500	+1.709%	4	2,772	-79.832%
2025-06-27	5.8500	5.8500	5.8500	5.8500	-9.302%	5	2,773	-79.487%
2025-06-26	5.6000	6.4500	5.6000	6.4500	+9.322%	11	2,778	-81.395%
2025-06-25	6.0000	6.0500	5.9000	5.9000	-4.839%	4	2,787	-79.661%
2025-06-24	6.2000	6.2000	6.2000	6.2000	+10.714%	4	2,791	-80.645%
2025-06-23	5.3500	5.6000	5.3500	5.6000	-6.355%	203	2,793	-78.571%
2025-06-20	5.9800	5.9800	5.9800	5.9800	-6.563%	2	2,991	-79.933%
2025-06-17	6.4000	6.4000	6.4000	6.4000	-5.882%	1	2,991	-81.250%
2025-06-16	6.4000	7.0000	6.4000	6.8000	+17.241%	16	2,992	-82.353%
2025-06-13	5.8000	5.8000	5.8000	5.8000	-13.433%	2	2,982	-79.310%
2025-06-12	6.7000	6.7000	6.7000	6.7000	0.000%	1	2,983	-82.090%