Dark

BABA120250620C85
BABA Jun 20 2025 85.00 Call (BABA1250620C00085000)
option OPRA

EOD

Jun 11, 2025

35.95-4.133%(-1.55)6,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	36.45	36.45	35.70	35.95	-4.133%	6,900	42	0.000%
2025-06-10	36.24	37.50	36.24	37.50	+1.215%	6	761	-4.133%
2025-06-09	36.00	37.05	36.00	37.05	+21.875%	12	767	-2.969%
2025-06-03	30.40	30.40	30.40	30.40	+2.876%	1	781	+18.257%
2025-06-02	29.83	29.83	29.55	29.55	+0.853%	7	781	+21.658%
2025-05-30	29.30	29.30	29.30	29.30	-41.400%	2	781	+22.696%
2025-05-14	50.00	50.00	50.00	50.00	+12.663%	1	782	-28.100%
2025-05-06	44.38	44.38	44.38	44.38	+85.535%	1	782	-18.995%
2025-04-07	26.00	26.40	23.91	23.92	-26.940%	40	782	+50.293%
2025-04-04	32.74	32.74	32.74	32.74	-37.400%	2	802	+9.805%
2025-02-25	52.30	52.30	52.30	52.30	+11.514%	3	803	-31.262%
2025-02-24	46.90	46.90	46.90	46.90	-23.115%	10	800	-23.348%
2025-02-21	61.50	61.50	59.90	61.00	+12.754%	32	800	-41.066%
2025-02-20	55.00	55.00	54.10	54.10	+26.520%	2	814	-33.549%
2025-02-19	42.76	42.76	42.76	42.76	-3.520%	1	816	-15.926%
2025-02-18	44.32	44.32	44.32	44.32	+4.405%	2	816	-18.885%
2025-02-14	42.45	44.05	42.45	42.45	+18.443%	9	818	-15.312%
2025-02-13	35.84	35.84	35.84	35.84	-0.583%	1	819	+0.307%
2025-02-12	36.05	36.05	36.05	36.05	+20.167%	4	819	-0.277%
2025-02-10	27.70	30.00	27.70	30.00	+15.385%	2	819	+19.833%
2025-02-07	25.12	26.20	25.12	26.00	+42.077%	8	819	+38.269%
2025-02-05	18.30	18.30	18.30	18.30	-20.192%	3	823	+96.448%
2025-01-31	22.93	22.93	22.93	22.93	-0.304%	14	826	+56.782%
2025-01-30	22.50	23.00	22.50	23.00	+13.861%	3	833	+56.304%
2025-01-29	20.00	20.20	20.00	20.20	+59.055%	2	833	+77.970%
2025-01-27	12.00	12.70	12.00	12.70	+15.455%	3	833	+183.071%
2025-01-24	9.20	11.00	9.20	11.00	+18.280%	4	833	+226.818%
2025-01-17	9.25	9.30	9.25	9.30	+12.048%	4	832	+286.559%
2025-01-15	8.30	8.30	8.30	8.30	-12.632%	1	832	+333.133%
2025-01-06	9.50	9.50	9.50	9.50	0.000%	5	833	+278.421%
2025-01-03	9.50	9.50	9.45	9.50	+1.387%	14	833	+278.421%
2025-01-02	9.37	9.37	9.37	9.37	+16.109%	1	832	+283.671%
2024-12-30	8.95	8.95	8.07	8.07	-23.580%	9	831	+345.477%
2024-12-26	10.56	10.56	10.56	10.56	+24.235%	5	823	+240.436%
2024-12-20	8.50	8.50	8.50	8.50	-18.269%	2	823	+322.941%
2024-12-18	11.50	11.50	10.30	10.40	-7.556%	17	825	+245.673%
2024-12-17	11.25	11.25	11.25	11.25	+15.385%	5	825	+219.556%
2024-12-16	10.80	10.80	9.75	9.75	-19.421%	4	820	+268.718%
2024-12-13	12.10	12.10	12.10	12.10	-7.634%	20	819	+197.107%
2024-12-10	13.10	13.10	13.10	13.10	-19.878%	1	809	+174.427%
2024-12-09	16.35	16.35	16.35	16.35	+55.714%	1	810	+119.878%
2024-12-03	10.50	10.50	10.50	10.50	-7.895%	1	810	+242.381%
2024-11-29	11.40	11.40	11.40	11.40	+22.318%	2	810	+215.351%
2024-11-22	9.80	9.80	9.05	9.32	-24.717%	8	810	+285.730%
2024-11-15	12.26	12.38	12.26	12.38	-17.467%	4	809	+190.388%
2024-11-13	15.14	15.14	15.00	15.00	-6.250%	3	808	+139.667%
2024-11-12	16.00	16.00	16.00	16.00	-17.738%	1	810	+124.688%
2024-11-06	19.45	19.45	19.45	19.45	-9.155%	20	810	+84.833%
2024-11-05	21.41	21.41	21.41	21.41	-1.699%	1	810	+67.912%
2024-11-04	21.78	21.78	21.78	21.78	+2.494%	3	809	+65.060%
2024-10-30	21.50	21.50	21.25	21.25	-3.628%	67	806	+69.176%
2024-10-23	22.05	22.05	22.05	22.05	-6.170%	2	808	+63.039%
2024-10-15	25.13	25.13	23.50	23.50	-18.544%	2	810	+52.979%
2024-10-14	28.75	28.85	28.75	28.85	-2.534%	2	810	+24.610%
2024-10-10	29.60	29.60	29.60	29.60	-1.726%	2	811	+21.453%
2024-10-09	30.12	30.12	30.12	30.12	-0.430%	1	811	+19.356%
2024-10-08	30.23	31.31	29.75	30.25	-16.321%	16	810	+18.843%
2024-10-04	35.85	36.15	35.50	36.15	+5.702%	16	811	-0.553%
2024-10-03	33.54	34.20	33.54	34.20	-8.311%	2	814	+5.117%
2024-10-02	35.55	37.30	35.55	37.30	+9.706%	3	814	-3.619%
2024-10-01	29.50	34.00	29.50	34.00	+21.864%	4	816	+5.735%
2024-09-30	33.00	33.32	27.90	27.90	-5.743%	10	816	+28.853%
2024-09-27	29.05	30.00	28.65	29.60	+7.636%	46	822	+21.453%
2024-09-26	23.70	27.50	23.70	27.50	+50.273%	71	834	+30.727%
2024-09-25	18.25	18.45	18.25	18.30	-8.500%	3	887	+96.448%
2024-09-24	19.00	20.00	17.60	20.00	+41.343%	120	889	+79.750%
2024-09-23	14.12	14.15	14.00	14.15	+6.792%	10	964	+154.064%
2024-09-20	13.25	13.25	13.25	13.25	+1.923%	20	967	+171.321%
2024-09-19	12.55	13.00	12.55	13.00	+13.043%	165	967	+176.538%
2024-09-17	11.50	11.50	11.50	11.50	+15.000%	1	1,002	+212.609%
2024-09-16	10.00	10.00	10.00	10.00	-10.714%	2	1,002	+259.500%
2024-09-11	11.20	11.20	11.20	11.20	+21.739%	20	1,004	+220.982%
2024-09-09	9.20	9.20	9.20	9.20	-9.804%	1	1,004	+290.761%
2024-09-05	10.20	10.20	10.20	10.20	+2.000%	3	1,005	+252.451%
2024-09-04	10.00	10.00	10.00	10.00	0.000%	1	1,005	+259.500%
2024-09-03	10.00	10.00	10.00	10.00	-3.846%	1	1,006	+259.500%
2024-08-30	10.60	10.60	10.40	10.40	+22.353%	12	1,012	+245.673%
2024-08-28	8.50	8.50	8.50	8.50	-32.540%	2	1,012	+322.941%
2024-08-23	12.00	13.20	11.50	12.60	+14.545%	22	1,014	+185.317%
2024-08-21	11.00	11.00	11.00	11.00	+12.245%	3	1,014	+226.818%
2024-08-20	9.80	9.80	9.80	9.80	-15.880%	1	1,017	+266.837%
2024-08-16	9.97	11.65	9.97	11.65	+41.212%	120	1,016	+208.584%
2024-08-15	8.00	10.26	8.00	8.25	-12.327%	15	1,072	+335.758%
2024-08-13	9.41	9.41	9.41	9.41	-5.900%	2	1,083	+282.040%
2024-08-12	10.00	10.00	10.00	10.00	+12.994%	2	1,084	+259.500%
2024-08-06	8.85	8.85	8.85	8.85	+10.625%	1	1,084	+306.215%
2024-08-05	7.24	8.00	7.24	8.00	-10.814%	6	1,085	+349.375%
2024-08-01	8.97	8.97	8.97	8.97	+4.302%	1	1,091	+300.780%
2024-07-31	8.60	8.60	8.60	8.60	+22.857%	5	1,091	+318.023%
2024-07-25	7.79	7.79	7.00	7.00	-23.913%	3	1,096	+413.571%
2024-07-15	9.20	9.20	9.20	9.20	-10.244%	5	1,096	+290.761%
2024-07-12	10.29	10.29	10.25	10.25	+10.215%	22	1,096	+250.732%
2024-07-11	9.50	9.50	9.00	9.30	+10.714%	12	1,096	+286.559%
2024-07-10	8.23	8.40	8.23	8.40	+6.329%	7	1,097	+327.976%
2024-07-09	7.90	7.90	7.90	7.90	+58.000%	3	1,104	+355.063%
2024-07-08	6.85	6.85	5.00	5.00	-39.759%	11	1,107	+619.000%
2024-07-03	8.30	8.30	8.30	8.30	+21.168%	1	1,116	+333.133%
2024-07-01	6.85	6.85	6.85	6.85	-0.725%	2	1,114	+424.818%
2024-06-27	6.90	6.90	6.90	6.90	+1.471%	3	1,114	+421.014%
2024-06-26	6.80	6.80	6.80	6.80	+0.741%	2	1,117	+428.676%
2024-06-25	6.75	6.75	6.75	6.75	-11.765%	9	1,119	+432.593%
2024-06-24	8.00	8.00	7.65	7.65	+6.250%	3	1,128	+369.935%
2024-06-21	7.44	7.75	7.20	7.20	-11.111%	12	1,128	+399.306%
2024-06-20	8.10	8.10	8.10	8.10	+1.250%	4	1,130	+343.827%
2024-06-17	9.00	9.00	8.00	8.00	+33.333%	21	1,130	+349.375%
2024-06-14	6.00	6.00	6.00	6.00	-32.735%	20	1,150	+499.167%
2024-06-13	8.92	8.92	8.92	8.92	0.000%	7	1,150	+303.027%