Dark

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

Inactive

Sep 18, 2026

0.2800+12.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2800	0.2800	0.2800	0.2800	+12.000%	2	5,553	0.000%
2026-09-16	0.2500	0.2500	0.2500	0.2500	-16.667%	1	5,554	+12.000%
2026-09-14	0.3000	0.3000	0.3000	0.3000	+20.000%	5	5,555	-6.667%
2026-09-10	0.2500	0.2500	0.2500	0.2500	-37.500%	1	5,555	+12.000%
2026-09-03	0.4000	0.4000	0.4000	0.4000	0.000%	50	5,556	-30.000%
2026-09-01	0.4000	0.4000	0.4000	0.4000	-63.636%	7	5,506	-30.000%
2026-08-21	1.1000	1.1000	1.1000	1.1000	-4.348%	30	5,506	-74.545%
2026-08-13	1.1500	1.1500	1.1500	1.1500	0.000%	25	5,496	-75.652%
2026-08-11	1.1500	1.1500	1.1500	1.1500	-10.156%	1	5,496	-75.652%
2026-07-24	1.6700	1.6700	1.2800	1.2800	+82.857%	2	5,496	-78.125%
2026-06-25	0.7000	0.7000	0.7000	0.7000	-5.405%	50	5,496	-60.000%
2026-06-24	0.7400	0.7400	0.7400	0.7400	-12.941%	52	5,446	-62.162%
2026-06-23	0.8500	0.8500	0.8500	0.8500	0.000%	60	5,448	-67.059%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-5.556%	2	5,418	-67.059%
2026-06-18	0.9000	0.9000	0.9000	0.9000	-20.354%	100	5,345	-68.889%
2026-06-17	1.1300	1.1300	1.1300	1.1300	+15.306%	36	5,345	-75.221%
2026-06-11	1.3900	1.3900	0.9800	0.9800	-69.375%	40	5,318	-71.429%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+0.629%	10	5,333	-91.250%
2026-06-02	3.1800	3.1800	3.1800	3.1800	+59.000%	2	5,323	-91.195%
2026-05-28	2.9900	2.9900	2.0000	2.0000	-45.205%	10	5,323	-86.000%
2026-05-26	3.6500	3.6500	3.6500	3.6500	0.000%	10	5,328	-92.329%
2026-05-22	3.6500	3.6500	3.6500	3.6500	0.000%	10	5,313	-92.329%
2026-05-18	3.6500	3.6500	3.6500	3.6500	-9.877%	5	5,313	-92.329%
2026-05-13	4.0000	4.0500	4.0000	4.0500	+46.739%	32	5,313	-93.086%
2026-04-30	2.7600	2.7600	2.7600	2.7600	-28.312%	1	5,313	-89.855%
2026-04-23	3.8500	3.8500	3.8500	3.8500	0.000%	5	5,313	-92.727%
2026-04-21	3.8300	3.8500	3.8300	3.8500	-25.243%	12	5,315	-92.727%
2026-04-17	5.1500	5.1500	5.1500	5.1500	+80.702%	1	5,315	-94.563%
2026-04-13	2.8500	2.8500	2.8500	2.8500	0.000%	10	5,316	-90.175%
2026-04-08	2.8500	2.8500	2.8500	2.8500	+29.545%	1	5,306	-90.175%
2026-04-07	2.3800	2.3800	2.0200	2.2000	-7.950%	7	5,307	-87.273%
2026-04-06	2.3900	2.3900	2.3900	2.3900	-18.983%	5	5,309	-88.285%
2026-03-27	2.9500	2.9500	2.9500	2.9500	+5.357%	6	5,309	-90.508%
2026-03-20	2.9200	2.9200	2.7000	2.8000	+33.333%	661	5,314	-90.000%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-44.737%	88	5,563	-86.667%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-45.402%	5	5,563	-92.632%
2026-03-02	7.3500	7.3500	6.9500	6.9600	-5.177%	10	5,568	-95.977%
2026-02-26	7.3400	7.3400	7.3400	7.3400	-23.938%	5	5,563	-96.185%
2026-02-20	9.6500	9.6500	9.6500	9.6500	+0.208%	5	5,563	-97.098%
2026-02-19	9.6300	9.6300	9.6300	9.6300	-4.369%	78	5,563	-97.092%
2026-02-13	12.3500	12.3500	10.0700	10.0700	-18.462%	5	5,641	-97.219%
2026-02-11	12.3500	12.3500	12.3500	12.3500	+9.292%	1	5,641	-97.733%
2026-02-05	10.9100	11.3000	10.9000	11.3000	-7.377%	9	5,641	-97.522%
2026-02-04	12.2100	12.2100	12.2000	12.2000	-39.000%	3	5,641	-97.705%
2026-01-29	20.0000	20.0000	20.0000	20.0000	+11.111%	1	5,641	-98.600%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-7.740%	1	5,641	-98.444%
2026-01-22	19.5300	19.5300	19.5100	19.5100	+28.355%	2	5,641	-98.565%
2026-01-13	15.0000	15.2000	14.0000	15.2000	+68.889%	83	5,641	-98.158%
2026-01-09	9.0000	9.0000	9.0000	9.0000	+20.321%	1	5,714	-96.889%
2026-01-08	7.6200	7.8800	7.4800	7.4800	-6.500%	55	5,714	-96.257%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-2.439%	1	5,715	-96.500%
2025-12-29	8.2000	8.2000	8.2000	8.2000	-8.889%	1	5,715	-96.585%
2025-12-23	9.0000	9.0000	9.0000	9.0000	0.000%	1	5,716	-96.889%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+4.046%	10	5,726	-96.889%
2025-12-18	8.6500	8.6500	8.6500	8.6500	-17.619%	1	5,726	-96.763%
2025-12-12	10.5000	10.5000	10.5000	10.5000	-10.180%	1	5,726	-97.333%
2025-12-11	10.5000	11.7100	10.2500	11.6900	-22.067%	20	5,726	-97.605%
2025-12-01	15.0000	15.0000	15.0000	15.0000	+15.385%	1	5,729	-98.133%
2025-11-26	13.0000	13.0000	13.0000	13.0000	+0.077%	1	5,729	-97.846%
2025-11-21	12.9900	12.9900	12.9900	12.9900	-21.273%	2	5,729	-97.844%
2025-11-17	16.5000	16.5000	16.5000	16.5000	+17.857%	3	5,731	-98.303%
2025-11-13	15.3000	15.3000	14.0000	14.0000	+3.704%	13	5,734	-98.000%
2025-11-12	13.5000	13.5000	13.5000	13.5000	-10.000%	2	5,729	-97.926%
2025-11-07	15.0000	15.0000	15.0000	15.0000	-16.341%	102	5,729	-98.133%
2025-11-03	17.9300	17.9300	17.9300	17.9300	-16.605%	4	5,733	-98.438%
2025-10-30	21.5000	21.5000	21.5000	21.5000	-5.784%	7	5,733	-98.698%
2025-10-27	22.6900	22.8200	22.6900	22.8200	+8.152%	50	5,768	-98.773%
2025-10-20	21.1000	21.1000	21.1000	21.1000	+17.222%	1	5,768	-98.673%
2025-10-16	18.0000	18.0000	18.0000	18.0000	+5.263%	13	5,768	-98.444%
2025-10-14	17.1000	17.1000	17.1000	17.1000	-3.933%	1	5,768	-98.363%
2025-10-13	17.8000	17.8000	17.8000	17.8000	+15.584%	1	5,768	-98.427%
2025-10-10	18.4500	18.4500	14.7500	15.4000	-25.243%	12	5,768	-98.182%
2025-10-09	20.6500	20.6500	20.6000	20.6000	-14.167%	2	5,768	-98.641%
2025-10-08	22.2500	24.0000	22.2500	24.0000	0.000%	3	5,768	-98.833%
2025-10-07	25.2700	25.2700	24.0000	24.0000	-14.408%	12	5,767	-98.833%
2025-10-06	27.7000	29.2000	27.4700	28.0400	+0.143%	403	5,767	-99.001%
2025-10-03	27.5000	28.2800	27.5000	28.0000	0.000%	5	5,918	-99.000%
2025-10-02	28.7000	29.5500	28.0000	28.0000	+21.739%	13	5,918	-99.000%
2025-09-30	24.0000	24.0000	23.0000	23.0000	-0.862%	3	5,915	-98.783%
2025-09-29	22.8000	23.2000	22.8000	23.2000	+3.479%	2	5,915	-98.793%
2025-09-24	21.5000	24.0000	20.7200	22.4200	+28.114%	29	5,916	-98.751%
2025-09-23	17.5000	17.5000	17.5000	17.5000	+6.577%	1	5,927	-98.400%
2025-09-22	17.5000	17.5000	15.9300	16.4200	+2.305%	114	5,927	-98.295%
2025-09-18	16.0500	16.0500	16.0500	16.0500	-6.903%	9	6,000	-98.255%
2025-09-17	17.0000	18.0000	17.0000	17.2400	+11.226%	7	6,000	-98.376%
2025-09-16	14.9500	15.5000	14.5000	15.5000	+26.016%	105	6,005	-98.194%
2025-09-12	12.3000	12.3000	12.3000	12.3000	-8.889%	3	6,005	-97.724%
2025-09-11	11.1000	14.3500	11.1000	13.5000	+26.168%	70	6,005	-97.926%
2025-09-09	10.1300	11.0500	9.0500	10.7000	+47.586%	342	6,057	-97.383%
2025-09-05	7.2500	7.2500	7.2500	7.2500	-8.228%	1	5,986	-96.138%
2025-09-03	7.9000	7.9000	7.9000	7.9000	-7.059%	2	5,986	-96.456%
2025-09-02	7.9000	8.5000	7.9000	8.5000	+21.429%	4	5,986	-96.706%
2025-08-29	6.1000	7.0000	6.1000	7.0000	+47.368%	124	6,015	-96.000%
2025-08-28	4.7500	4.7500	4.7500	4.7500	+1.064%	15	6,015	-94.105%
2025-08-20	4.7000	4.7000	4.7000	4.7000	-6.931%	7	6,015	-94.043%
2025-08-19	5.0500	5.0500	5.0500	5.0500	-15.410%	1	6,022	-94.455%
2025-08-13	5.9700	5.9700	5.9700	5.9700	+35.374%	1	6,022	-95.310%
2025-08-11	4.3000	4.4100	4.3000	4.4100	-4.545%	4	6,022	-93.651%
2025-08-06	4.6200	4.6200	4.6200	4.6200	+11.325%	30	6,026	-93.939%
2025-08-04	4.1500	4.1500	4.1500	4.1500	-4.598%	25	6,056	-93.253%
2025-08-01	4.3500	4.3500	4.3500	4.3500	-13.861%	10	6,056	-93.563%
2025-07-31	5.0500	5.0500	5.0500	5.0500	+9.783%	2	6,066	-94.455%
2025-07-30	4.6000	4.6000	4.6000	4.6000	-20.690%	1	6,066	-93.913%
2025-07-28	5.5500	5.8000	5.4400	5.8000	+5.455%	177	6,066	-95.172%
2025-07-25	5.5000	5.5000	5.5000	5.5000	+7.843%	1	6,066	-94.909%
2025-07-24	5.1000	5.1000	5.1000	5.1000	-12.821%	3	6,066	-94.510%
2025-07-23	5.8500	5.8500	5.8500	5.8500	+9.756%	2	6,066	-95.214%
2025-07-22	5.3300	5.3300	5.3300	5.3300	-6.981%	1	6,066	-94.747%
2025-07-21	5.7300	5.7300	5.7300	5.7300	+6.111%	5	6,067	-95.113%
2025-07-18	5.4000	5.4000	5.4000	5.4000	+3.846%	1	6,067	-94.815%
2025-07-17	5.1000	5.2000	5.1000	5.2000	+16.854%	9	6,068	-94.615%
2025-07-16	4.4500	4.4500	4.4500	4.4500	+30.882%	2	6,077	-93.708%
2025-07-11	3.4000	3.4000	3.4000	3.4000	+7.937%	1	6,078	-91.765%
2025-07-10	3.0600	3.1500	3.0600	3.1500	+1.613%	11	6,079	-91.111%
2025-07-09	3.2500	3.2500	3.1000	3.1000	0.000%	2	6,079	-90.968%
2025-07-07	3.5000	3.5000	3.1000	3.1000	-18.421%	37	6,079	-90.968%
2025-07-02	4.2000	4.2000	3.6500	3.8000	-13.440%	119	6,079	-92.632%
2025-07-01	4.3900	4.3900	4.3900	4.3900	-4.565%	10	6,169	-93.622%
2025-06-27	4.6200	4.6200	4.6000	4.6000	+6.977%	73	6,169	-93.913%
2025-06-25	4.2000	4.3000	4.2000	4.3000	0.000%	980	6,234	-93.488%
2025-06-24	4.8600	4.8600	4.3000	4.3000	-3.371%	12	6,364	-93.488%
2025-06-23	4.4500	4.4500	4.4500	4.4500	-1.111%	10	6,376	-93.708%
2025-06-20	4.9000	4.9000	4.5000	4.5000	-8.163%	180	6,366	-93.778%
2025-06-12	5.0000	5.0200	4.9000	4.9000	0.000%	7	6,276	-94.286%