Dark

BABA220270115C80
BABA Jan 15 2027 80.00 Call (BABA2270115C00080000)
option OPRA

EOD

Sep 28, 2026

32.37-36.154%(-18.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	32.3700	32.3700	32.3700	32.3700	-36.154%	1	3,797	0.000%
2026-08-18	50.8000	50.8000	50.7000	50.7000	+17.361%	2	3,798	-36.154%
2026-07-15	41.0500	43.2000	41.0500	43.2000	+9.256%	2	3,798	-25.069%
2026-07-10	40.2500	40.2500	39.5400	39.5400	+5.440%	2	3,799	-18.134%
2026-07-09	35.6500	37.5000	35.6500	37.5000	+8.633%	3	3,798	-13.680%
2026-07-08	33.6000	34.9000	33.6000	34.5200	+36.984%	5	3,797	-6.228%
2026-07-06	25.2000	25.2000	25.2000	25.2000	+6.689%	2	3,799	+28.452%
2026-07-02	23.4900	23.6200	23.4900	23.6200	-1.172%	5	3,801	+37.045%
2026-06-30	23.9000	23.9000	23.9000	23.9000	+3.463%	2	3,801	+35.439%
2026-06-25	23.6000	23.6000	23.1000	23.1000	-25.843%	2	3,801	+40.130%
2026-06-22	31.1500	31.1500	31.1500	31.1500	-11.254%	2	3,802	+3.917%
2026-06-16	35.1000	35.1000	35.1000	35.1000	-24.190%	6	3,804	-7.778%
2026-06-09	46.3000	46.3000	46.3000	46.3000	-28.461%	3	3,808	-30.086%
2026-05-14	64.7200	64.7200	64.7200	64.7200	+8.956%	1	3,811	-49.985%
2026-04-24	59.4000	59.4000	59.4000	59.4000	-10.515%	5	3,811	-45.505%
2026-04-17	66.3800	66.3800	66.3800	66.3800	+35.469%	3	3,816	-51.235%
2026-03-31	49.0000	49.0000	49.0000	49.0000	-26.238%	1	3,819	-33.939%
2026-03-02	66.4300	66.4300	66.4300	66.4300	-21.105%	3	3,820	-51.272%
2026-02-12	84.2000	84.2000	84.2000	84.2000	-3.518%	12	3,820	-61.556%
2026-02-11	87.2700	87.2700	87.2700	87.2700	+2.973%	1	3,820	-62.908%
2026-02-06	84.7500	84.7500	84.7500	84.7500	+3.581%	15	3,821	-61.805%
2026-02-05	81.8200	81.8200	81.8200	81.8200	-1.777%	5	3,836	-60.438%
2026-02-04	83.3000	83.3000	83.3000	83.3000	-14.256%	13	3,841	-61.140%
2026-01-27	97.1500	97.1500	97.1500	97.1500	+14.294%	1	3,854	-66.680%
2026-01-12	85.0000	85.0000	85.0000	85.0000	+8.074%	2	3,854	-61.918%
2026-01-08	74.2000	78.6500	74.2000	78.6500	+4.727%	26	3,854	-58.843%
2025-12-26	74.8000	75.1000	74.8000	75.1000	+2.080%	4	3,861	-56.897%
2025-12-16	73.5700	73.5700	73.5700	73.5700	-10.455%	5	3,865	-56.001%
2025-12-04	82.1300	82.1600	82.1300	82.1600	-4.019%	10	3,865	-60.601%
2025-12-02	85.6000	85.6000	85.6000	85.6000	-4.036%	10	3,875	-62.185%
2025-12-01	89.2000	89.2000	89.2000	89.2000	+7.276%	8	3,865	-63.711%
2025-11-20	83.2000	83.2000	83.1500	83.1500	-2.975%	12	3,869	-61.070%
2025-11-18	85.6600	85.7000	85.6600	85.7000	+3.253%	16	3,857	-62.229%
2025-11-17	83.3000	83.3000	83.0000	83.0000	+6.410%	8	3,867	-61.000%
2025-11-14	81.1000	81.1000	78.0000	78.0000	-8.772%	111	3,869	-58.500%
2025-11-13	85.5000	85.5000	85.5000	85.5000	+4.205%	13	3,887	-62.140%
2025-11-12	82.1400	82.1400	82.0500	82.0500	-8.833%	26	3,900	-60.548%
2025-11-10	90.0000	90.0000	90.0000	90.0000	-1.099%	10	3,874	-64.033%
2025-11-07	90.9600	91.0000	90.9600	91.0000	-2.985%	6	3,864	-64.429%
2025-11-06	94.1800	94.1800	93.8000	93.8000	-2.899%	30	3,870	-65.490%
2025-10-23	94.5000	96.6000	94.5000	96.6000	+4.095%	11	3,900	-66.491%
2025-10-21	94.3000	94.3000	92.8000	92.8000	-7.524%	46	3,911	-65.119%
2025-10-20	97.2500	100.3500	97.2500	100.3500	+13.007%	21	3,885	-67.743%
2025-10-14	88.8000	88.8000	88.8000	88.8000	-5.632%	10	3,906	-63.547%
2025-10-13	93.1000	94.1000	93.1000	94.1000	+11.361%	25	3,896	-65.600%
2025-10-10	87.6000	87.6000	84.0400	84.5000	-14.474%	80	3,921	-61.692%
2025-10-09	104.1000	104.1000	98.8000	98.8000	-7.750%	22	3,873	-67.237%
2025-10-08	104.2000	107.1000	104.1000	107.1000	-8.069%	18	3,851	-69.776%
2025-10-02	116.0000	116.5000	116.0000	116.5000	+10.636%	48	3,853	-72.215%
2025-09-29	106.3000	106.3000	104.9000	105.3000	+7.449%	21	3,901	-69.259%
2025-09-26	97.9500	98.0000	97.9500	98.0000	-1.110%	28	3,922	-66.969%
2025-09-25	97.4000	99.1000	97.4000	99.1000	-3.090%	40	3,894	-67.336%
2025-09-24	103.1000	104.2000	102.2600	102.2600	+10.551%	41	3,894	-68.345%
2025-09-23	92.5000	92.5000	92.5000	92.5000	+3.237%	1	3,915	-65.005%
2025-09-22	92.6000	92.6000	89.6000	89.6000	+0.618%	50	3,916	-63.873%
2025-09-19	89.0500	89.0500	89.0500	89.0500	-0.725%	1	3,914	-63.650%
2025-09-18	88.3000	89.8000	88.3000	89.7000	-1.967%	40	3,915	-63.913%
2025-09-17	91.5000	91.5000	91.5000	91.5000	+6.743%	2	3,955	-64.623%
2025-09-16	85.7200	85.7200	85.7200	85.7200	+6.207%	3	3,957	-62.238%
2025-09-12	80.7100	80.7100	80.7100	80.7100	-1.333%	16	3,960	-59.893%
2025-09-11	76.7000	82.0500	76.7000	81.8000	+15.179%	81	3,944	-60.428%
2025-09-10	70.9600	71.0200	70.9600	71.0200	-3.111%	22	4,019	-54.421%
2025-09-09	72.2500	73.9000	72.0300	73.3000	+12.769%	194	3,997	-55.839%
2025-09-02	65.0000	65.0000	65.0000	65.0000	+4.923%	30	4,099	-50.200%
2025-08-29	56.8000	62.7000	56.8000	61.9500	+21.447%	18	4,147	-47.748%
2025-08-22	51.0100	51.0100	51.0100	51.0100	+1.110%	1	4,147	-36.542%
2025-08-18	50.4500	50.4500	50.4500	50.4500	-6.227%	2	4,148	-35.837%
2025-08-13	53.8000	53.8000	53.8000	53.8000	+17.314%	2	4,146	-39.833%
2025-08-04	45.8600	45.8600	45.8600	45.8600	-12.095%	5	4,148	-29.416%
2025-07-23	52.1700	52.1700	52.1700	52.1700	+5.309%	1	4,153	-37.953%
2025-07-22	49.4000	49.5400	49.4000	49.5400	+6.081%	8	4,154	-34.659%
2025-07-17	46.7000	46.7000	46.7000	46.7000	+5.896%	44	4,162	-30.685%
2025-07-16	43.9900	44.1000	43.9900	44.1000	+33.233%	46	4,118	-26.599%
2025-07-09	33.1000	33.1000	33.1000	33.1000	-12.318%	4	4,072	-2.205%
2025-07-07	37.7500	37.7500	37.7500	37.7500	-17.396%	20	4,072	-14.252%
2025-06-16	45.7000	45.7000	45.7000	45.7000	+7.529%	1	4,092	-29.168%
2025-06-13	42.5000	42.5000	42.5000	42.5000	0.000%	2	4,093	-23.835%