Dark

BABA220270115C220
BABA Jan 15 2027 220.00 Call (BABA2270115C00220000)
option OPRA

EOD

Jul 24, 2026

1.28+82.857%(+0.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.6700	1.6700	1.2800	1.2800	+82.857%	2	5,496	0.000%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-5.405%	50	5,496	+82.857%
2026-06-24	0.7400	0.7400	0.7400	0.7400	-12.941%	52	5,446	+72.973%
2026-06-23	0.8500	0.8500	0.8500	0.8500	0.000%	60	5,448	+50.588%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-5.556%	2	5,418	+50.588%
2026-06-18	0.9000	0.9000	0.9000	0.9000	-20.354%	100	5,345	+42.222%
2026-06-17	1.1300	1.1300	1.1300	1.1300	+15.306%	36	5,345	+13.274%
2026-06-11	1.3900	1.3900	0.9800	0.9800	-69.375%	40	5,318	+30.612%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+0.629%	10	5,333	-60.000%
2026-06-02	3.1800	3.1800	3.1800	3.1800	+59.000%	2	5,323	-59.748%
2026-05-28	2.9900	2.9900	2.0000	2.0000	-45.205%	10	5,323	-36.000%
2026-05-26	3.6500	3.6500	3.6500	3.6500	0.000%	10	5,328	-64.932%
2026-05-22	3.6500	3.6500	3.6500	3.6500	0.000%	10	5,313	-64.932%
2026-05-18	3.6500	3.6500	3.6500	3.6500	-9.877%	5	5,313	-64.932%
2026-05-13	4.0000	4.0500	4.0000	4.0500	+46.739%	32	5,313	-68.395%
2026-04-30	2.7600	2.7600	2.7600	2.7600	-28.312%	1	5,313	-53.623%
2026-04-23	3.8500	3.8500	3.8500	3.8500	0.000%	5	5,313	-66.753%
2026-04-21	3.8300	3.8500	3.8300	3.8500	-25.243%	12	5,315	-66.753%
2026-04-17	5.1500	5.1500	5.1500	5.1500	+80.702%	1	5,315	-75.146%
2026-04-13	2.8500	2.8500	2.8500	2.8500	0.000%	10	5,316	-55.088%
2026-04-08	2.8500	2.8500	2.8500	2.8500	+29.545%	1	5,306	-55.088%
2026-04-07	2.3800	2.3800	2.0200	2.2000	-7.950%	7	5,307	-41.818%
2026-04-06	2.3900	2.3900	2.3900	2.3900	-18.983%	5	5,309	-46.444%
2026-03-27	2.9500	2.9500	2.9500	2.9500	+5.357%	6	5,309	-56.610%
2026-03-20	2.9200	2.9200	2.7000	2.8000	+33.333%	661	5,314	-54.286%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-44.737%	88	5,563	-39.048%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-45.402%	5	5,563	-66.316%
2026-03-02	7.3500	7.3500	6.9500	6.9600	-5.177%	10	5,568	-81.609%
2026-02-26	7.3400	7.3400	7.3400	7.3400	-23.938%	5	5,563	-82.561%
2026-02-20	9.6500	9.6500	9.6500	9.6500	+0.208%	5	5,563	-86.736%
2026-02-19	9.6300	9.6300	9.6300	9.6300	-4.369%	78	5,563	-86.708%
2026-02-13	12.3500	12.3500	10.0700	10.0700	-18.462%	5	5,641	-87.289%
2026-02-11	12.3500	12.3500	12.3500	12.3500	+9.292%	1	5,641	-89.636%
2026-02-05	10.9100	11.3000	10.9000	11.3000	-7.377%	9	5,641	-88.673%
2026-02-04	12.2100	12.2100	12.2000	12.2000	-39.000%	3	5,641	-89.508%
2026-01-29	20.0000	20.0000	20.0000	20.0000	+11.111%	1	5,641	-93.600%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-7.740%	1	5,641	-92.889%
2026-01-22	19.5300	19.5300	19.5100	19.5100	+28.355%	2	5,641	-93.439%
2026-01-13	15.0000	15.2000	14.0000	15.2000	+68.889%	83	5,641	-91.579%
2026-01-09	9.0000	9.0000	9.0000	9.0000	+20.321%	1	5,714	-85.778%
2026-01-08	7.6200	7.8800	7.4800	7.4800	-6.500%	55	5,714	-82.888%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-2.439%	1	5,715	-84.000%
2025-12-29	8.2000	8.2000	8.2000	8.2000	-8.889%	1	5,715	-84.390%
2025-12-23	9.0000	9.0000	9.0000	9.0000	0.000%	1	5,716	-85.778%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+4.046%	10	5,726	-85.778%
2025-12-18	8.6500	8.6500	8.6500	8.6500	-17.619%	1	5,726	-85.202%
2025-12-12	10.5000	10.5000	10.5000	10.5000	-10.180%	1	5,726	-87.810%
2025-12-11	10.5000	11.7100	10.2500	11.6900	-22.067%	20	5,726	-89.050%
2025-12-01	15.0000	15.0000	15.0000	15.0000	+15.385%	1	5,729	-91.467%
2025-11-26	13.0000	13.0000	13.0000	13.0000	+0.077%	1	5,729	-90.154%
2025-11-21	12.9900	12.9900	12.9900	12.9900	-21.273%	2	5,729	-90.146%
2025-11-17	16.5000	16.5000	16.5000	16.5000	+17.857%	3	5,731	-92.242%
2025-11-13	15.3000	15.3000	14.0000	14.0000	+3.704%	13	5,734	-90.857%
2025-11-12	13.5000	13.5000	13.5000	13.5000	-10.000%	2	5,729	-90.519%
2025-11-07	15.0000	15.0000	15.0000	15.0000	-16.341%	102	5,729	-91.467%
2025-11-03	17.9300	17.9300	17.9300	17.9300	-16.605%	4	5,733	-92.861%
2025-10-30	21.5000	21.5000	21.5000	21.5000	-5.784%	7	5,733	-94.047%
2025-10-27	22.6900	22.8200	22.6900	22.8200	+8.152%	50	5,768	-94.391%
2025-10-20	21.1000	21.1000	21.1000	21.1000	+17.222%	1	5,768	-93.934%
2025-10-16	18.0000	18.0000	18.0000	18.0000	+5.263%	13	5,768	-92.889%
2025-10-14	17.1000	17.1000	17.1000	17.1000	-3.933%	1	5,768	-92.515%
2025-10-13	17.8000	17.8000	17.8000	17.8000	+15.584%	1	5,768	-92.809%
2025-10-10	18.4500	18.4500	14.7500	15.4000	-25.243%	12	5,768	-91.688%
2025-10-09	20.6500	20.6500	20.6000	20.6000	-14.167%	2	5,768	-93.786%
2025-10-08	22.2500	24.0000	22.2500	24.0000	0.000%	3	5,768	-94.667%
2025-10-07	25.2700	25.2700	24.0000	24.0000	-14.408%	12	5,767	-94.667%
2025-10-06	27.7000	29.2000	27.4700	28.0400	+0.143%	403	5,767	-95.435%
2025-10-03	27.5000	28.2800	27.5000	28.0000	0.000%	5	5,918	-95.429%
2025-10-02	28.7000	29.5500	28.0000	28.0000	+21.739%	13	5,918	-95.429%
2025-09-30	24.0000	24.0000	23.0000	23.0000	-0.862%	3	5,915	-94.435%
2025-09-29	22.8000	23.2000	22.8000	23.2000	+3.479%	2	5,915	-94.483%
2025-09-24	21.5000	24.0000	20.7200	22.4200	+28.114%	29	5,916	-94.291%
2025-09-23	17.5000	17.5000	17.5000	17.5000	+6.577%	1	5,927	-92.686%
2025-09-22	17.5000	17.5000	15.9300	16.4200	+2.305%	114	5,927	-92.205%
2025-09-18	16.0500	16.0500	16.0500	16.0500	-6.903%	9	6,000	-92.025%
2025-09-17	17.0000	18.0000	17.0000	17.2400	+11.226%	7	6,000	-92.575%
2025-09-16	14.9500	15.5000	14.5000	15.5000	+26.016%	105	6,005	-91.742%
2025-09-12	12.3000	12.3000	12.3000	12.3000	-8.889%	3	6,005	-89.593%
2025-09-11	11.1000	14.3500	11.1000	13.5000	+26.168%	70	6,005	-90.519%
2025-09-09	10.1300	11.0500	9.0500	10.7000	+47.586%	342	6,057	-88.037%
2025-09-05	7.2500	7.2500	7.2500	7.2500	-8.228%	1	5,986	-82.345%
2025-09-03	7.9000	7.9000	7.9000	7.9000	-7.059%	2	5,986	-83.797%
2025-09-02	7.9000	8.5000	7.9000	8.5000	+21.429%	4	5,986	-84.941%
2025-08-29	6.1000	7.0000	6.1000	7.0000	+47.368%	124	6,015	-81.714%
2025-08-28	4.7500	4.7500	4.7500	4.7500	+1.064%	15	6,015	-73.053%
2025-08-20	4.7000	4.7000	4.7000	4.7000	-6.931%	7	6,015	-72.766%
2025-08-19	5.0500	5.0500	5.0500	5.0500	-15.410%	1	6,022	-74.653%
2025-08-13	5.9700	5.9700	5.9700	5.9700	+35.374%	1	6,022	-78.559%
2025-08-11	4.3000	4.4100	4.3000	4.4100	-4.545%	4	6,022	-70.975%
2025-08-06	4.6200	4.6200	4.6200	4.6200	+11.325%	30	6,026	-72.294%
2025-08-04	4.1500	4.1500	4.1500	4.1500	-4.598%	25	6,056	-69.157%
2025-08-01	4.3500	4.3500	4.3500	4.3500	-13.861%	10	6,056	-70.575%
2025-07-31	5.0500	5.0500	5.0500	5.0500	+9.783%	2	6,066	-74.653%
2025-07-30	4.6000	4.6000	4.6000	4.6000	-20.690%	1	6,066	-72.174%
2025-07-28	5.5500	5.8000	5.4400	5.8000	+5.455%	177	6,066	-77.931%
2025-07-25	5.5000	5.5000	5.5000	5.5000	+7.843%	1	6,066	-76.727%
2025-07-24	5.1000	5.1000	5.1000	5.1000	-12.821%	3	6,066	-74.902%
2025-07-23	5.8500	5.8500	5.8500	5.8500	+9.756%	2	6,066	-78.120%
2025-07-22	5.3300	5.3300	5.3300	5.3300	-6.981%	1	6,066	-75.985%
2025-07-21	5.7300	5.7300	5.7300	5.7300	+6.111%	5	6,067	-77.661%
2025-07-18	5.4000	5.4000	5.4000	5.4000	+3.846%	1	6,067	-76.296%
2025-07-17	5.1000	5.2000	5.1000	5.2000	+16.854%	9	6,068	-75.385%
2025-07-16	4.4500	4.4500	4.4500	4.4500	+30.882%	2	6,077	-71.236%
2025-07-11	3.4000	3.4000	3.4000	3.4000	+7.937%	1	6,078	-62.353%
2025-07-10	3.0600	3.1500	3.0600	3.1500	+1.613%	11	6,079	-59.365%
2025-07-09	3.2500	3.2500	3.1000	3.1000	0.000%	2	6,079	-58.710%
2025-07-07	3.5000	3.5000	3.1000	3.1000	-18.421%	37	6,079	-58.710%
2025-07-02	4.2000	4.2000	3.6500	3.8000	-13.440%	119	6,079	-66.316%
2025-07-01	4.3900	4.3900	4.3900	4.3900	-4.565%	10	6,169	-70.843%
2025-06-27	4.6200	4.6200	4.6000	4.6000	+6.977%	73	6,169	-72.174%
2025-06-25	4.2000	4.3000	4.2000	4.3000	0.000%	980	6,234	-70.233%
2025-06-24	4.8600	4.8600	4.3000	4.3000	-3.371%	12	6,364	-70.233%
2025-06-23	4.4500	4.4500	4.4500	4.4500	-1.111%	10	6,376	-71.236%
2025-06-20	4.9000	4.9000	4.5000	4.5000	-8.163%	180	6,366	-71.556%
2025-06-12	5.0000	5.0200	4.9000	4.9000	0.000%	7	6,276	-73.878%