Dark

BABA20270617C100
BABA Jun 17 2027 100.00 Call (BABA270617C00100000)
option OPRA

EOD

Jul 30, 2026

27.80-7.641%(-2.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	27.8000	27.8000	27.8000	27.8000	-7.641%	2	1,941	0.000%
2026-07-29	30.1000	30.1000	30.1000	30.1000	+3.082%	50	1,941	-7.641%
2026-07-28	29.5000	29.5000	29.2000	29.2000	+6.259%	4	1,952	-4.795%
2026-07-27	27.4000	28.0000	27.4000	27.4800	+1.215%	5	1,951	+1.164%
2026-07-24	26.9800	27.5000	26.8500	27.1500	-5.236%	36	1,949	+2.394%
2026-07-23	29.3500	29.7000	28.1500	28.6500	-6.066%	43	1,954	-2.967%
2026-07-22	28.9500	30.5000	28.9500	30.5000	-3.175%	11	1,935	-8.852%
2026-07-21	32.0000	32.5000	31.3000	31.5000	-5.970%	40	1,926	-11.746%
2026-07-20	32.0000	34.5000	32.0000	33.5000	+14.334%	46	1,925	-17.015%
2026-07-17	28.9500	29.7900	28.9500	29.3000	-5.939%	62	1,917	-5.119%
2026-07-16	32.0500	32.5000	31.1500	31.1500	-1.268%	44	1,920	-10.754%
2026-07-15	31.7000	33.7600	31.5500	31.5500	+15.230%	16	1,899	-11.886%
2026-07-14	27.8000	27.8000	27.3800	27.3800	-0.797%	8	1,895	+1.534%
2026-07-13	28.4000	28.4000	27.6000	27.6000	+0.364%	13	1,887	+0.725%
2026-07-10	28.7500	29.0900	27.4500	27.5000	+0.917%	41	1,889	+1.091%
2026-07-09	26.5300	27.3500	26.5300	27.2500	+5.416%	32	1,872	+2.018%
2026-07-08	23.9800	25.8500	23.0000	25.8500	+42.581%	182	1,870	+7.544%
2026-07-07	19.1000	19.1000	18.1000	18.1300	-0.385%	22	1,869	+53.337%
2026-07-06	17.8000	18.5000	17.4000	18.2000	+4.899%	58	1,853	+52.747%
2026-07-02	18.0000	18.4000	16.5500	17.3500	-6.368%	40	1,806	+60.231%
2026-07-01	18.5500	19.3500	18.5300	18.5300	+6.494%	86	1,806	+50.027%
2026-06-30	16.5000	18.5000	16.5000	17.4000	+2.353%	66	1,809	+59.770%
2026-06-29	17.6000	17.6000	16.2500	17.0000	+4.615%	79	1,746	+63.529%
2026-06-26	15.1500	17.0000	15.1500	16.2500	+0.309%	68	1,716	+71.077%
2026-06-25	17.9500	17.9500	16.2000	16.2000	-14.512%	603	1,676	+71.605%
2026-06-24	19.7800	19.8800	18.9500	18.9500	-6.650%	123	1,149	+46.702%
2026-06-23	21.0000	21.0000	20.3000	20.3000	-7.475%	395	1,096	+36.946%
2026-06-22	22.3000	23.1000	21.6700	21.9400	-5.431%	34	706	+26.709%
2026-06-18	23.2500	23.3000	22.7500	23.2000	-7.200%	131	804	+19.828%
2026-06-17	25.5000	25.5500	25.0000	25.0000	-1.497%	50	804	+11.200%
2026-06-16	25.3700	26.0000	25.0000	25.3800	-7.541%	17	767	+9.535%
2026-06-15	27.9700	28.5000	27.4500	27.4500	+1.667%	13	750	+1.275%
2026-06-12	27.0000	27.0000	27.0000	27.0000	-2.878%	10	738	+2.963%
2026-06-11	26.9000	27.8000	26.5500	27.8000	-7.947%	19	728	0.000%
2026-06-10	30.6000	30.6000	30.2000	30.2000	-6.962%	51	717	-7.947%
2026-06-09	33.6600	33.6600	32.2400	32.4600	-1.636%	17	768	-14.356%
2026-06-08	33.0000	33.0000	33.0000	33.0000	-4.070%	1	779	-15.758%
2026-06-05	35.1100	35.2000	34.2000	34.4000	-9.711%	22	778	-19.186%
2026-06-04	39.1000	39.1000	38.1000	38.1000	-9.286%	7	757	-27.034%
2026-06-02	42.5400	43.9700	42.0000	42.0000	+12.000%	14	752	-33.810%
2026-06-01	36.8500	37.5000	36.8500	37.5000	+3.591%	11	759	-25.867%
2026-05-29	35.6300	36.8500	35.6300	36.2000	-3.209%	14	748	-23.204%
2026-05-28	36.2000	37.4000	35.9000	37.4000	-2.908%	35	736	-25.668%
2026-05-27	38.5200	38.5200	38.5200	38.5200	-5.472%	3	714	-27.830%
2026-05-26	40.5000	40.7500	40.5000	40.7500	-2.976%	21	711	-31.779%
2026-05-22	41.5000	42.0000	40.8400	42.0000	-0.450%	41	655	-33.810%
2026-05-21	40.6000	42.1900	40.2000	42.1900	-7.478%	24	631	-34.108%
2026-05-20	44.1500	45.6000	44.1500	45.6000	+2.357%	11	631	-39.035%
2026-05-18	44.5500	44.5500	44.5500	44.5500	+2.414%	1	625	-37.598%
2026-05-15	44.1500	44.3800	43.5000	43.5000	-14.639%	8	625	-36.092%
2026-05-14	50.9600	50.9600	50.9600	50.9600	-7.345%	1	617	-45.447%
2026-05-13	51.8300	55.0000	51.8300	55.0000	+15.789%	33	623	-49.455%
2026-05-11	48.5000	48.5000	47.5000	47.5000	-5.773%	29	623	-41.474%
2026-05-08	50.1900	51.0000	50.1900	50.4100	-1.926%	8	594	-44.852%
2026-05-07	51.4000	51.4000	51.4000	51.4000	+4.898%	3	586	-45.914%
2026-05-06	49.0000	49.0000	49.0000	49.0000	+11.364%	20	589	-43.265%
2026-05-05	44.0000	44.0000	44.0000	44.0000	+1.499%	20	609	-36.818%
2026-04-30	43.3700	43.4600	43.3500	43.3500	-4.494%	29	601	-35.871%
2026-04-24	45.1500	46.2500	45.1500	45.3900	+6.725%	20	579	-38.753%
2026-04-23	43.9300	43.9300	42.4200	42.5300	-10.274%	21	566	-34.634%
2026-04-22	48.0000	48.0000	47.4000	47.4000	+1.739%	2	553	-41.350%
2026-04-21	49.6000	49.6000	46.5900	46.5900	-9.093%	7	552	-40.331%
2026-04-20	50.0500	51.3000	50.0000	51.2500	-3.302%	27	552	-45.756%
2026-04-17	53.0000	53.0000	53.0000	53.0000	+6.426%	4	548	-47.547%
2026-04-16	48.3000	50.6000	47.9300	49.8000	+9.813%	53	544	-44.177%
2026-04-15	44.9200	45.3500	44.9200	45.3500	+5.343%	2	552	-38.699%
2026-04-14	42.9000	45.0000	42.5000	43.0500	+8.575%	25	552	-35.424%
2026-04-13	39.6500	39.6500	39.6500	39.6500	-2.388%	4	527	-29.887%
2026-04-10	40.6200	40.6200	40.6200	40.6200	+2.446%	3	523	-31.561%
2026-04-08	40.8000	40.8000	39.6500	39.6500	+18.182%	63	520	-29.887%
2026-04-07	35.4500	35.4500	33.5500	33.5500	-6.806%	5	465	-17.139%
2026-04-02	34.8500	36.0000	34.8500	36.0000	-4.382%	51	421	-22.778%
2026-04-01	37.6500	37.6500	37.6500	37.6500	+2.171%	50	421	-26.162%
2026-03-31	36.9000	37.0000	36.5800	36.8500	-0.136%	72	371	-24.559%
2026-03-30	37.4000	37.4000	36.6300	36.9000	+0.272%	56	339	-24.661%
2026-03-27	36.8000	36.8000	36.8000	36.8000	-12.360%	1	289	-24.457%
2026-03-25	41.9900	41.9900	41.9900	41.9900	+13.486%	1	288	-33.794%
2026-03-20	37.0000	37.0000	37.0000	37.0000	+2.978%	2	287	-24.865%
2026-03-19	35.9300	35.9300	35.9300	35.9300	-23.537%	2	285	-22.627%
2026-03-13	46.9900	46.9900	46.9900	46.9900	-1.074%	1	283	-40.838%
2026-03-11	47.8500	47.8500	47.5000	47.5000	+7.955%	57	284	-41.474%
2026-03-09	44.0000	44.0000	44.0000	44.0000	-0.452%	50	227	-36.818%
2026-03-06	44.2000	44.2000	44.2000	44.2000	+5.238%	1	177	-37.104%
2026-03-05	42.0000	42.0000	42.0000	42.0000	-8.096%	50	176	-33.810%
2026-03-04	45.5000	45.7000	45.5000	45.7000	-3.870%	6	136	-39.168%
2026-03-03	47.5400	47.5400	47.5400	47.5400	-16.596%	1	135	-41.523%
2026-02-26	57.0000	57.0000	57.0000	57.0000	-11.628%	1	135	-51.228%
2026-02-20	62.9800	64.5000	62.9800	64.5000	+0.734%	6	134	-56.899%
2026-02-19	63.7800	64.0300	63.7800	64.0300	-2.244%	2	130	-56.583%
2026-02-18	66.0000	66.0000	65.5000	65.5000	-13.816%	3	129	-57.557%
2026-02-10	76.0000	76.0000	76.0000	76.0000	+12.676%	1	132	-63.421%
2026-02-05	67.4500	67.4500	67.4500	67.4500	-22.853%	1	132	-58.784%
2026-01-22	84.8800	87.4300	84.8800	87.4300	+17.640%	11	131	-68.203%
2026-01-16	76.7000	76.7000	73.3500	74.3200	-6.090%	15	140	-62.594%
2026-01-14	79.1400	79.1400	79.1400	79.1400	+5.239%	3	140	-64.872%
2026-01-12	69.0000	75.2000	69.0000	75.2000	+24.751%	9	140	-63.032%
2025-12-23	60.2500	60.2800	60.2500	60.2800	-1.760%	2	143	-53.882%
2025-12-15	61.3600	61.3600	61.3600	61.3600	-6.606%	1	142	-54.694%
2025-12-12	65.7000	65.7000	65.7000	65.7000	-3.354%	1	142	-57.686%
2025-11-28	67.9800	67.9800	67.9800	67.9800	-6.877%	46	142	-59.106%
2025-11-14	73.0000	73.0000	73.0000	73.0000	+0.344%	1	188	-61.918%
2025-11-13	72.7500	72.7500	72.7500	72.7500	+2.943%	1	187	-61.787%
2025-11-12	70.6700	70.6700	70.6700	70.6700	-4.319%	3	180	-60.662%
2025-11-11	73.8600	73.8600	73.8600	73.8600	-3.953%	3	180	-62.361%
2025-11-10	76.9000	76.9000	76.9000	76.9000	-0.710%	2	180	-63.849%
2025-11-07	75.0600	77.4500	75.0600	77.4500	-2.786%	4	178	-64.106%
2025-10-31	81.9500	81.9500	79.6700	79.6700	-6.830%	3	176	-65.106%
2025-10-30	85.5100	85.5100	85.5100	85.5100	-1.486%	2	173	-67.489%
2025-10-28	88.6000	88.6000	86.8000	86.8000	-3.448%	3	171	-67.972%
2025-10-27	88.2600	89.9000	87.8000	89.9000	+6.517%	8	170	-69.077%
2025-10-24	84.4000	84.4000	84.4000	84.4000	+2.427%	1	170	-67.062%
2025-10-23	82.0000	82.4000	82.0000	82.4000	+8.664%	2	170	-66.262%
2025-10-22	78.2400	78.2400	75.8300	75.8300	-2.155%	4	170	-63.339%
2025-10-21	81.2000	81.2000	77.5000	77.5000	-8.984%	9	169	-64.129%
2025-10-20	81.9100	85.1500	81.9100	85.1500	+8.058%	7	165	-67.352%
2025-10-13	79.3500	79.3500	78.8000	78.8000	+13.381%	2	159	-64.721%
2025-10-10	81.1200	83.5500	69.5000	69.5000	-16.946%	82	158	-60.000%
2025-10-09	83.6800	83.6800	83.6800	83.6800	-13.572%	15	166	-66.778%
2025-10-06	96.8200	96.8200	96.8200	96.8200	-3.421%	1	171	-71.287%
2025-10-02	100.4300	100.4300	100.2500	100.2500	+11.637%	4	172	-72.269%
2025-10-01	88.9500	89.8000	88.9500	89.8000	+5.486%	20	176	-69.042%
2025-09-25	84.4000	85.5700	84.4000	85.1300	-3.151%	5	196	-67.344%
2025-09-24	87.9000	87.9000	87.9000	87.9000	+20.841%	1	196	-68.373%
2025-09-18	72.7400	72.7400	72.7400	72.7400	-6.359%	1	197	-61.782%
2025-09-17	76.6200	77.6800	76.6200	77.6800	+10.529%	4	196	-64.212%
2025-09-15	69.4000	70.2800	69.2000	70.2800	+13.355%	3	200	-60.444%
2025-09-11	62.5000	62.5000	62.0000	62.0000	+7.826%	3	201	-55.161%
2025-09-10	57.5000	57.5000	57.5000	57.5000	+6.877%	1	204	-51.652%
2025-09-08	53.2800	53.8000	53.2800	53.8000	+13.025%	21	203	-48.327%
2025-09-05	47.6000	47.6000	47.6000	47.6000	+5.660%	1	184	-41.597%
2025-09-04	46.0000	46.0000	45.0500	45.0500	-10.169%	2	185	-38.291%
2025-09-03	50.0000	51.0000	50.0000	50.1500	+1.313%	4	185	-44.566%
2025-08-29	49.5000	49.5000	49.5000	49.5000	+19.536%	1	182	-43.838%
2025-08-26	41.4100	41.4100	41.4100	41.4100	+7.558%	1	183	-32.866%
2025-08-18	38.5000	38.5000	38.5000	38.5000	+7.422%	1	183	-27.792%
2025-08-12	35.7500	35.8400	35.7500	35.8400	-4.757%	32	182	-22.433%
2025-08-11	37.3000	37.6300	37.3000	37.6300	+1.292%	2	150	-26.123%
2025-08-06	37.1500	37.1500	37.1500	37.1500	+3.626%	10	150	-25.168%
2025-07-30	36.3100	36.3100	35.8500	35.8500	-4.016%	3	140	-22.455%
2025-07-29	39.5000	39.5000	37.3500	37.3500	-7.090%	14	139	-25.569%
2025-07-28	40.2000	40.2000	40.2000	40.2000	+0.375%	3	145	-30.846%
2025-07-23	39.7000	40.0500	39.7000	40.0500	+4.026%	7	142	-30.587%
2025-07-21	38.5000	38.5000	38.5000	38.5000	0.000%	13	146	-27.792%
2025-07-18	39.2000	40.0000	38.5000	38.5000	+5.856%	8	133	-27.792%
2025-07-17	34.7000	36.9000	34.7000	36.3700	+4.362%	13	131	-23.563%
2025-07-16	34.2500	34.8500	33.9000	34.8500	-0.684%	10	128	-20.230%
2025-07-15	33.0000	35.0900	33.0000	35.0900	+25.321%	6	120	-20.775%
2025-07-10	26.4500	28.0000	26.4500	28.0000	+7.692%	63	124	-0.714%
2025-07-09	26.2000	26.2000	26.0000	26.0000	-11.535%	6	61	+6.923%
2025-07-08	29.3900	29.3900	29.3900	29.3900	+4.777%	1	55	-5.410%
2025-07-07	27.9300	28.0500	27.8900	28.0500	-4.786%	23	54	-0.891%
2025-07-03	29.5800	29.5800	29.4500	29.4600	-6.029%	13	18	-5.635%
2025-07-02	31.3500	31.3500	31.3500	31.3500	-6.418%	2	18	-11.324%
2025-07-01	33.6700	33.6700	33.4000	33.5000	-0.741%	4	16	-17.015%
2025-06-24	33.7500	33.7500	33.7500	33.7500	+2.584%	10	12	-17.630%
2025-06-23	32.9000	32.9000	32.9000	32.9000	-1.497%	1	2	-15.502%
2025-06-18	33.4000	33.4000	33.4000	33.4000	-15.013%	1	446	-16.766%
2025-06-11	40.0400	40.0400	39.2000	39.3000	+16.617%	26	446	-29.262%
2025-05-30	34.6200	34.6200	33.7000	33.7000	-7.418%	4	441	-17.507%
2025-05-29	36.4000	36.4000	36.4000	36.4000	-1.622%	5	440	-23.626%
2025-05-28	37.0000	37.0000	37.0000	37.0000	-6.566%	1	438	-24.865%
2025-05-23	39.6000	39.6000	39.6000	39.6000	-0.752%	2	437	-29.798%
2025-05-22	39.9000	39.9000	39.9000	39.9000	-5.896%	1	437	-30.326%
2025-05-21	42.4000	42.4000	42.4000	42.4000	+5.525%	2	436	-34.434%
2025-05-19	40.1800	40.1800	40.1800	40.1800	-5.459%	1	436	-30.811%
2025-05-16	42.9600	42.9600	42.5000	42.5000	+0.071%	6	436	-34.588%
2025-05-15	42.9000	42.9000	42.4700	42.4700	-16.067%	16	437	-34.542%
2025-05-14	50.5000	51.3000	50.5000	50.6000	+2.679%	20	431	-45.059%
2025-05-13	49.2800	49.2800	49.2800	49.2800	-1.381%	1	444	-43.588%
2025-05-12	50.5700	50.5700	49.9700	49.9700	+11.590%	4	444	-44.367%
2025-05-08	43.5000	44.7800	43.5000	44.7800	+6.315%	11	448	-37.919%
2025-05-07	42.5000	42.5500	42.1200	42.1200	-9.419%	15	437	-33.998%
2025-05-06	46.0000	46.6500	46.0000	46.5000	+5.923%	4	435	-40.215%
2025-05-02	43.9000	43.9000	43.9000	43.9000	+11.337%	4	436	-36.674%
2025-05-01	39.7500	39.7500	39.4300	39.4300	+3.491%	2	438	-29.495%
2025-04-28	39.3100	39.3100	38.1000	38.1000	-2.682%	6	438	-27.034%
2025-04-24	39.1000	39.1500	38.8500	39.1500	-0.635%	6	433	-28.991%
2025-04-23	41.2700	41.4800	39.4000	39.4000	+5.095%	14	436	-29.442%
2025-04-22	35.1500	37.6100	35.1500	37.4900	+22.918%	3	442	-25.847%
2025-04-17	32.4000	32.4500	30.5000	30.5000	+2.832%	192	305	-8.852%
2025-04-16	30.0000	30.1900	29.6600	29.6600	-13.275%	9	305	-6.271%
2025-04-15	35.3400	35.3400	34.2000	34.2000	-3.390%	3	310	-18.713%
2025-04-14	34.5000	37.1000	34.5000	35.4000	+12.274%	90	312	-21.469%
2025-04-11	29.4800	32.0000	28.0000	31.5300	+1.090%	168	389	-11.830%
2025-04-10	32.3000	32.5500	30.0000	31.1900	+0.841%	96	324	-10.869%
2025-04-09	29.3000	31.7000	25.7500	30.9300	+14.768%	62	255	-10.120%
2025-04-08	32.2000	33.0500	26.8500	26.9500	-14.254%	76	238	+3.154%
2025-04-07	31.8000	34.5000	30.4000	31.4300	-16.653%	33	194	-11.549%
2025-04-04	39.0000	39.9500	37.7100	37.7100	-22.279%	24	172	-26.280%
2025-04-03	49.1200	49.1500	48.5200	48.5200	-1.382%	6	171	-42.704%
2025-04-02	49.2000	49.2000	49.2000	49.2000	-3.529%	5	175	-43.496%
2025-04-01	51.3200	51.3200	51.0000	51.0000	+0.394%	3	170	-45.490%
2025-03-31	50.0000	50.8000	50.0000	50.8000	-1.167%	3	169	-45.276%
2025-03-28	51.8100	51.8100	51.4000	51.4000	-1.908%	42	168	-45.914%
2025-03-26	52.4000	52.4000	52.4000	52.4000	-2.148%	3	148	-46.947%
2025-03-25	53.5500	53.5500	53.5500	53.5500	-2.636%	1	145	-48.086%
2025-03-21	55.0000	55.0000	55.0000	55.0000	-1.786%	2	146	-49.455%
2025-03-20	56.3000	56.5300	56.0000	56.0000	-11.210%	6	145	-50.357%
2025-03-18	63.0700	63.0700	63.0700	63.0700	+5.117%	1	146	-55.922%
2025-03-14	60.8000	60.8000	59.4400	60.0000	+1.266%	10	145	-53.667%
2025-03-13	56.0000	59.8000	56.0000	59.2500	+3.223%	14	126	-53.080%
2025-03-12	57.4000	57.4500	57.3500	57.4000	-2.876%	4	126	-51.568%
2025-03-11	59.1000	59.1000	59.1000	59.1000	+3.684%	4	125	-52.961%
2025-03-10	57.0000	57.0000	57.0000	57.0000	-3.439%	1	121	-51.228%
2025-03-06	59.0300	59.0300	59.0300	59.0300	-2.025%	2	119	-52.905%
2025-03-05	59.3000	60.2500	59.2500	60.2500	+25.678%	60	119	-53.859%
2025-03-04	49.5700	49.5700	47.9400	47.9400	-9.701%	21	68	-42.011%
2025-02-28	52.4400	53.0900	52.4400	53.0900	-4.342%	6	65	-47.636%
2025-02-27	55.5000	55.5000	55.5000	55.5000	-6.644%	30	62	-49.910%
2025-02-26	60.1000	60.1000	59.4500	59.4500	+12.170%	11	92	-53.238%
2025-02-25	52.8700	53.0000	52.8700	53.0000	+8.163%	25	86	-47.547%
2025-02-24	53.3700	54.0000	49.0000	49.0000	-19.974%	115	78	-43.265%
2025-02-21	62.0000	62.9000	61.0500	61.2300	+8.372%	54	41	-54.597%
2025-02-20	57.6200	60.0500	54.0000	56.5000	+17.269%	19	34	-50.796%
2025-02-19	48.8000	48.8000	48.1800	48.1800	-0.557%	2	18	-42.300%
2025-02-18	48.7800	48.7800	48.0500	48.4500	+3.305%	7	18	-42.621%
2025-02-14	46.0000	47.5000	45.9500	46.9000	0.000%	32	0	-40.725%