Dark

BABA20270617C105
BABA Jun 17 2027 105.00 Call (BABA270617C00105000)
option OPRA

EOD

Jul 30, 2026

26.53+3.029%(+0.78)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	26.4000	26.6500	26.4000	26.5300	+3.029%	156	688	0.000%
2026-07-27	26.5500	26.5500	25.7500	25.7500	+1.578%	2	588	+3.029%
2026-07-23	26.4300	26.4300	24.9500	25.3500	-4.985%	33	587	+4.655%
2026-07-17	26.2000	26.6800	26.2000	26.6800	-7.586%	34	578	-0.562%
2026-07-16	28.8700	28.8700	28.8700	28.8700	-4.245%	8	563	-8.105%
2026-07-15	29.7900	30.7500	29.7800	30.1500	+21.573%	6	563	-12.007%
2026-07-14	25.0000	25.1000	24.8000	24.8000	-0.281%	22	565	+6.976%
2026-07-13	24.8700	24.8700	24.8700	24.8700	+1.303%	1	555	+6.675%
2026-07-10	25.7500	26.6100	24.5500	24.5500	+0.656%	11	555	+8.065%
2026-07-09	23.5500	24.6600	23.5500	24.3900	+5.175%	15	555	+8.774%
2026-07-08	21.4800	23.4800	21.1600	23.1900	+43.591%	42	558	+14.403%
2026-07-07	15.8000	16.1500	15.8000	16.1500	+2.151%	21	549	+64.272%
2026-07-06	15.8100	15.8100	15.8100	15.8100	-10.170%	1	548	+67.805%
2026-07-01	15.6600	17.6000	15.5800	17.6000	+14.808%	3	547	+50.739%
2026-06-30	15.5000	15.5000	15.3300	15.3300	+5.000%	3	545	+73.059%
2026-06-29	14.6000	14.6000	14.6000	14.6000	+0.759%	1	543	+81.712%
2026-06-25	15.0500	15.1400	14.4900	14.4900	-17.247%	21	543	+83.092%
2026-06-24	17.7800	17.9600	17.0000	17.5100	-7.842%	19	527	+51.513%
2026-06-23	18.2500	19.0000	18.0400	19.0000	-3.749%	364	521	+39.632%
2026-06-22	20.1500	20.8500	19.4500	19.7400	-6.000%	33	235	+34.397%
2026-06-18	20.6700	23.4500	20.6700	21.0000	-6.874%	21	188	+26.333%
2026-06-17	22.8000	22.8000	22.5500	22.5500	-2.084%	23	188	+17.650%
2026-06-16	23.0000	23.0300	22.9000	23.0300	-7.880%	129	165	+15.198%
2026-06-12	25.0000	25.0000	25.0000	25.0000	+5.042%	1	101	+6.120%
2026-06-11	24.5000	24.5000	23.7500	23.8000	-23.226%	7	101	+11.471%
2026-06-08	31.5000	31.5000	31.0000	31.0000	-20.472%	3	97	-14.419%
2026-06-02	38.9800	38.9800	38.9800	38.9800	+17.764%	1	94	-31.939%
2026-05-29	33.3000	33.3000	33.1000	33.1000	-7.257%	5	93	-19.849%
2026-05-27	35.6900	35.6900	35.6900	35.6900	-30.632%	1	92	-25.665%
2026-05-13	51.3500	51.4500	51.3500	51.4500	+20.492%	2	91	-48.435%
2026-05-12	42.7000	42.7000	42.7000	42.7000	-3.459%	1	90	-37.869%
2026-05-11	42.8500	44.2300	42.8500	44.2300	+0.982%	3	90	-40.018%
2026-04-21	43.5100	43.8000	43.2500	43.8000	-8.176%	14	79	-39.429%
2026-04-20	47.5000	47.8500	47.5000	47.7000	-3.772%	39	79	-44.382%
2026-04-17	49.5700	49.5700	49.5700	49.5700	+32.505%	1	59	-46.480%
2026-04-09	37.4100	37.4100	37.4100	37.4100	+2.493%	1	58	-29.083%
2026-04-01	36.5000	36.5000	36.5000	36.5000	+8.566%	1	59	-27.315%
2026-03-31	33.6200	33.6200	33.6200	33.6200	-6.089%	1	58	-21.089%
2026-03-23	35.8000	35.8000	35.8000	35.8000	+2.726%	10	57	-25.894%
2026-03-20	34.8500	34.8500	34.8500	34.8500	-16.125%	1	52	-23.874%
2026-03-06	41.5500	41.5500	41.5500	41.5500	-5.050%	1	51	-36.149%
2026-03-03	43.7600	43.7600	43.7600	43.7600	-43.753%	1	51	-39.374%
2026-01-30	77.8000	77.8000	77.8000	77.8000	+7.192%	1	50	-65.900%
2026-01-15	72.5800	72.5800	72.5800	72.5800	-5.384%	2	51	-63.447%
2026-01-14	76.7100	76.7100	76.7100	76.7100	+6.794%	2	51	-65.415%
2026-01-12	71.5700	71.8300	71.5700	71.8300	+27.698%	4	52	-63.066%
2025-12-23	56.7300	56.7300	56.2500	56.2500	-23.469%	4	50	-52.836%
2025-11-03	73.5000	73.5000	73.5000	73.5000	-14.585%	1	50	-63.905%
2025-10-29	86.0500	86.0500	86.0500	86.0500	+3.675%	40	50	-69.169%
2025-10-28	83.0000	83.0000	83.0000	83.0000	+13.699%	1	50	-68.036%
2025-09-17	72.9500	73.1000	72.9000	73.0000	+4.286%	4	50	-63.658%
2025-09-16	70.0000	70.0000	70.0000	70.0000	+5.263%	2	49	-62.100%
2025-09-15	66.5000	66.5000	66.5000	66.5000	+4.593%	1	51	-60.105%
2025-09-11	63.5800	63.5800	63.5800	63.5800	+20.485%	1	50	-58.273%
2025-09-10	52.7700	52.7700	52.7700	52.7700	-5.768%	3	49	-49.725%
2025-09-09	56.0000	56.0000	56.0000	56.0000	+11.576%	1	51	-52.625%
2025-09-08	50.1900	50.1900	50.1900	50.1900	+9.921%	1	50	-47.141%
2025-08-29	45.6600	45.6600	45.6600	45.6600	+34.889%	2	48	-41.897%
2025-08-20	33.8500	33.8500	33.8500	33.8500	+5.124%	2	48	-21.625%
2025-08-01	32.2000	32.2000	32.2000	32.2000	-8.000%	1	50	-17.609%
2025-07-31	34.8700	35.6700	34.8700	35.0000	+4.074%	4	51	-24.200%
2025-07-30	33.6300	33.6300	33.6300	33.6300	-5.268%	1	52	-21.112%
2025-07-18	35.5000	35.5000	35.5000	35.5000	+4.136%	1	52	-25.268%
2025-07-17	34.0900	34.0900	34.0900	34.0900	+11.042%	2	53	-22.177%
2025-07-15	30.7000	30.7000	30.7000	30.7000	+13.915%	4	51	-13.583%
2025-07-14	26.9500	26.9500	26.9500	26.9500	+5.811%	1	52	-1.558%
2025-07-10	25.3500	25.7500	25.3400	25.4700	+7.017%	42	51	+4.162%
2025-07-09	24.1000	24.1000	23.8000	23.8000	-5.929%	5	10	+11.471%
2025-07-07	26.1800	26.1800	25.3000	25.3000	-14.092%	2	5	+4.862%
2025-06-30	29.4500	29.4500	29.4500	29.4500	-26.098%	3	3	-9.915%
2025-05-21	39.8500	39.8500	39.8500	39.8500	+6.693%	1	161	-33.425%
2025-05-19	37.3500	37.3500	37.3500	37.3500	-19.695%	1	162	-28.969%
2025-05-13	46.2200	46.5100	46.2200	46.5100	-2.290%	2	162	-42.959%
2025-05-12	47.6000	47.6000	47.6000	47.6000	+18.114%	1	163	-44.265%
2025-05-07	40.3500	40.3500	40.3000	40.3000	-7.991%	2	164	-34.169%
2025-05-06	43.8000	43.8000	43.8000	43.8000	+5.011%	2	162	-39.429%
2025-05-05	41.7100	41.7100	41.7100	41.7100	+0.749%	1	164	-36.394%
2025-05-02	40.7500	41.4000	40.7500	41.4000	+21.053%	6	165	-35.918%
2025-04-22	34.2000	34.2000	34.2000	34.2000	+20.423%	1	167	-22.427%
2025-04-21	28.6900	28.6900	28.4000	28.4000	-4.953%	18	168	-6.585%
2025-04-17	29.8800	29.8800	29.8800	29.8800	+6.524%	2	150	-11.212%
2025-04-16	28.0500	28.0500	28.0500	28.0500	-13.666%	1	150	-5.419%
2025-04-15	32.6000	32.6000	30.9000	32.4900	-5.415%	6	150	-18.344%
2025-04-14	32.8500	34.3500	32.8500	34.3500	+29.135%	6	148	-22.766%
2025-04-11	26.4500	27.9000	26.4500	26.6000	-12.298%	10	152	-0.263%
2025-04-10	30.7000	30.8500	28.4500	30.3300	+3.515%	15	147	-12.529%
2025-04-09	27.0000	29.7000	23.9000	29.3000	+12.046%	64	158	-9.454%
2025-04-08	32.4500	32.4500	26.1500	26.1500	-14.542%	59	98	+1.453%
2025-04-07	29.5300	32.7600	29.1200	30.6000	-12.771%	38	68	-13.301%
2025-04-04	36.0500	36.0500	35.0800	35.0800	-22.079%	14	50	-24.373%
2025-04-03	45.0200	45.0200	45.0200	45.0200	-10.692%	1	47	-41.071%
2025-03-25	50.4100	50.4100	50.4100	50.4100	-14.283%	1	48	-47.372%
2025-03-19	58.8100	58.8100	58.8100	58.8100	-1.573%	1	47	-54.889%
2025-03-18	59.7500	59.7500	59.7500	59.7500	+5.996%	1	48	-55.598%
2025-03-14	56.3700	56.3700	56.3700	56.3700	+5.168%	2	48	-52.936%
2025-03-13	53.6000	53.6000	53.6000	53.6000	-8.610%	1	47	-50.504%
2025-03-07	58.6500	58.6500	58.6500	58.6500	+20.928%	76	47	-54.766%
2025-03-04	48.5000	48.5000	48.5000	48.5000	-2.020%	3	47	-45.299%
2025-02-28	49.5000	49.5000	49.5000	49.5000	+0.835%	2	44	-46.404%
2025-02-25	49.0900	49.0900	49.0900	49.0900	+3.675%	1	42	-45.956%
2025-02-24	47.3500	47.3500	47.3500	47.3500	-19.746%	1	42	-43.970%
2025-02-21	59.0000	59.2400	59.0000	59.0000	+3.509%	86	41	-55.034%
2025-02-20	57.0000	57.0000	57.0000	57.0000	+25.772%	3	5	-53.456%
2025-02-19	45.3200	45.3200	45.3200	45.3200	+4.017%	2	2	-41.461%
2025-02-14	43.5700	43.5700	43.5700	43.5700	0.000%	2	0	-39.109%