Dark

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

EOD

Oct 1, 2026

17.51-2.397%(-0.43)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.4000	18.4000	17.2100	17.5100	-2.397%	14	825	0.000%
2026-09-30	18.3200	18.5200	17.9400	17.9400	-1.699%	22	820	-2.397%
2026-09-29	18.5000	18.5000	18.2000	18.2500	-2.822%	3	811	-4.055%
2026-09-28	19.3400	19.4300	18.7600	18.7800	-3.146%	14	808	-6.763%
2026-09-25	20.0700	20.3000	19.3900	19.3900	-6.779%	43	803	-9.696%
2026-09-24	20.9400	20.9400	20.0000	20.8000	+1.662%	7	784	-15.817%
2026-09-23	21.5800	21.8300	20.4500	20.4600	-14.572%	50	782	-14.418%
2026-09-21	23.5000	24.0500	22.8000	23.9500	+6.208%	23	781	-26.889%
2026-09-18	21.0000	22.8100	21.0000	22.5500	+17.632%	18	781	-22.350%
2026-09-17	19.5700	19.5700	19.1700	19.1700	+2.186%	5	780	-8.659%
2026-09-16	18.7000	18.9000	18.5500	18.7600	-5.871%	4	777	-6.663%
2026-09-15	20.6000	20.6000	19.9300	19.9300	+10.661%	79	776	-12.142%
2026-09-14	19.2300	20.1000	18.0100	18.0100	-9.497%	154	770	-2.776%
2026-09-11	20.6200	20.6200	19.8400	19.9000	+1.686%	26	768	-12.010%
2026-09-10	19.0000	19.6100	19.0000	19.5700	-3.119%	9	759	-10.526%
2026-09-09	21.3100	21.3300	20.1400	20.2000	-5.298%	17	751	-13.317%
2026-09-08	22.0600	22.1500	21.3300	21.3300	-0.791%	4	744	-17.909%
2026-09-03	20.2900	21.5000	20.2900	21.5000	+0.140%	39	744	-18.558%
2026-09-02	22.4400	22.4400	21.3600	21.4700	-5.543%	34	728	-18.444%
2026-09-01	22.3300	23.3000	22.3300	22.7300	-5.213%	35	710	-22.965%
2026-08-31	25.0900	25.0900	23.9000	23.9800	-3.306%	19	694	-26.981%
2026-08-27	24.7500	24.8000	24.7500	24.8000	-12.522%	10	691	-29.395%
2026-08-21	28.4400	28.4400	28.3500	28.3500	-19.734%	3	686	-38.236%
2026-08-19	35.3200	35.3200	35.3200	35.3200	+3.730%	10	689	-50.425%
2026-08-18	34.0500	34.0500	34.0500	34.0500	+6.740%	1	689	-48.576%
2026-08-17	31.9000	31.9000	31.9000	31.9000	-0.313%	5	689	-45.110%
2026-08-12	32.0000	32.0000	32.0000	32.0000	-10.789%	1	689	-45.281%
2026-08-05	36.8500	36.8500	35.8700	35.8700	+1.042%	4	689	-51.185%
2026-08-03	35.5800	35.5800	35.5000	35.5000	+17.162%	7	687	-50.676%
2026-07-31	30.3000	30.3000	30.3000	30.3000	+14.210%	1	688	-42.211%
2026-07-30	26.4000	26.6500	26.4000	26.5300	+3.029%	156	688	-33.999%
2026-07-27	26.5500	26.5500	25.7500	25.7500	+1.578%	2	588	-32.000%
2026-07-23	26.4300	26.4300	24.9500	25.3500	-4.985%	33	587	-30.927%
2026-07-17	26.2000	26.6800	26.2000	26.6800	-7.586%	34	578	-34.370%
2026-07-16	28.8700	28.8700	28.8700	28.8700	-4.245%	8	563	-39.349%
2026-07-15	29.7900	30.7500	29.7800	30.1500	+21.573%	6	563	-41.924%
2026-07-14	25.0000	25.1000	24.8000	24.8000	-0.281%	22	565	-29.395%
2026-07-13	24.8700	24.8700	24.8700	24.8700	+1.303%	1	555	-29.594%
2026-07-10	25.7500	26.6100	24.5500	24.5500	+0.656%	11	555	-28.676%
2026-07-09	23.5500	24.6600	23.5500	24.3900	+5.175%	15	555	-28.208%
2026-07-08	21.4800	23.4800	21.1600	23.1900	+43.591%	42	558	-24.493%
2026-07-07	15.8000	16.1500	15.8000	16.1500	+2.151%	21	549	+8.421%
2026-07-06	15.8100	15.8100	15.8100	15.8100	-10.170%	1	548	+10.753%
2026-07-01	15.6600	17.6000	15.5800	17.6000	+14.808%	3	547	-0.511%
2026-06-30	15.5000	15.5000	15.3300	15.3300	+5.000%	3	545	+14.220%
2026-06-29	14.6000	14.6000	14.6000	14.6000	+0.759%	1	543	+19.932%
2026-06-25	15.0500	15.1400	14.4900	14.4900	-17.247%	21	543	+20.842%
2026-06-24	17.7800	17.9600	17.0000	17.5100	-7.842%	19	527	0.000%
2026-06-23	18.2500	19.0000	18.0400	19.0000	-3.749%	364	521	-7.842%
2026-06-22	20.1500	20.8500	19.4500	19.7400	-6.000%	33	235	-11.297%
2026-06-18	20.6700	23.4500	20.6700	21.0000	-6.874%	21	188	-16.619%
2026-06-17	22.8000	22.8000	22.5500	22.5500	-2.084%	23	188	-22.350%
2026-06-16	23.0000	23.0300	22.9000	23.0300	-7.880%	129	165	-23.969%
2026-06-12	25.0000	25.0000	25.0000	25.0000	+5.042%	1	101	-29.960%
2026-06-11	24.5000	24.5000	23.7500	23.8000	-23.226%	7	101	-26.429%
2026-06-08	31.5000	31.5000	31.0000	31.0000	-20.472%	3	97	-43.516%
2026-06-02	38.9800	38.9800	38.9800	38.9800	+17.764%	1	94	-55.080%
2026-05-29	33.3000	33.3000	33.1000	33.1000	-7.257%	5	93	-47.100%
2026-05-27	35.6900	35.6900	35.6900	35.6900	-30.632%	1	92	-50.939%
2026-05-13	51.3500	51.4500	51.3500	51.4500	+20.492%	2	91	-65.967%
2026-05-12	42.7000	42.7000	42.7000	42.7000	-3.459%	1	90	-58.993%
2026-05-11	42.8500	44.2300	42.8500	44.2300	+0.982%	3	90	-60.411%
2026-04-21	43.5100	43.8000	43.2500	43.8000	-8.176%	14	79	-60.023%
2026-04-20	47.5000	47.8500	47.5000	47.7000	-3.772%	39	79	-63.291%
2026-04-17	49.5700	49.5700	49.5700	49.5700	+32.505%	1	59	-64.676%
2026-04-09	37.4100	37.4100	37.4100	37.4100	+2.493%	1	58	-53.194%
2026-04-01	36.5000	36.5000	36.5000	36.5000	+8.566%	1	59	-52.027%
2026-03-31	33.6200	33.6200	33.6200	33.6200	-6.089%	1	58	-47.918%
2026-03-23	35.8000	35.8000	35.8000	35.8000	+2.726%	10	57	-51.089%
2026-03-20	34.8500	34.8500	34.8500	34.8500	-16.125%	1	52	-49.756%
2026-03-06	41.5500	41.5500	41.5500	41.5500	-5.050%	1	51	-57.858%
2026-03-03	43.7600	43.7600	43.7600	43.7600	-43.753%	1	51	-59.986%
2026-01-30	77.8000	77.8000	77.8000	77.8000	+7.192%	1	50	-77.494%
2026-01-15	72.5800	72.5800	72.5800	72.5800	-5.384%	2	51	-75.875%
2026-01-14	76.7100	76.7100	76.7100	76.7100	+6.794%	2	51	-77.174%
2026-01-12	71.5700	71.8300	71.5700	71.8300	+27.698%	4	52	-75.623%
2025-12-23	56.7300	56.7300	56.2500	56.2500	-23.469%	4	50	-68.871%
2025-11-03	73.5000	73.5000	73.5000	73.5000	-14.585%	1	50	-76.177%
2025-10-29	86.0500	86.0500	86.0500	86.0500	+3.675%	40	50	-79.651%
2025-10-28	83.0000	83.0000	83.0000	83.0000	+13.699%	1	50	-78.904%
2025-09-17	72.9500	73.1000	72.9000	73.0000	+4.286%	4	50	-76.014%
2025-09-16	70.0000	70.0000	70.0000	70.0000	+5.263%	2	49	-74.986%
2025-09-15	66.5000	66.5000	66.5000	66.5000	+4.593%	1	51	-73.669%
2025-09-11	63.5800	63.5800	63.5800	63.5800	+20.485%	1	50	-72.460%
2025-09-10	52.7700	52.7700	52.7700	52.7700	-5.768%	3	49	-66.818%
2025-09-09	56.0000	56.0000	56.0000	56.0000	+11.576%	1	51	-68.732%
2025-09-08	50.1900	50.1900	50.1900	50.1900	+9.921%	1	50	-65.113%
2025-08-29	45.6600	45.6600	45.6600	45.6600	+34.889%	2	48	-61.651%
2025-08-20	33.8500	33.8500	33.8500	33.8500	+5.124%	2	48	-48.272%
2025-08-01	32.2000	32.2000	32.2000	32.2000	-8.000%	1	50	-45.621%
2025-07-31	34.8700	35.6700	34.8700	35.0000	+4.074%	4	51	-49.971%
2025-07-30	33.6300	33.6300	33.6300	33.6300	-5.268%	1	52	-47.933%
2025-07-18	35.5000	35.5000	35.5000	35.5000	+4.136%	1	52	-50.676%
2025-07-17	34.0900	34.0900	34.0900	34.0900	+11.042%	2	53	-48.636%
2025-07-15	30.7000	30.7000	30.7000	30.7000	+13.915%	4	51	-42.964%
2025-07-14	26.9500	26.9500	26.9500	26.9500	+5.811%	1	52	-35.028%
2025-07-10	25.3500	25.7500	25.3400	25.4700	+7.017%	42	51	-31.252%
2025-07-09	24.1000	24.1000	23.8000	23.8000	-5.929%	5	10	-26.429%
2025-07-07	26.1800	26.1800	25.3000	25.3000	-14.092%	2	5	-30.791%
2025-06-30	29.4500	29.4500	29.4500	29.4500	-26.098%	3	3	-40.543%
2025-05-21	39.8500	39.8500	39.8500	39.8500	+6.693%	1	161	-56.060%
2025-05-19	37.3500	37.3500	37.3500	37.3500	-19.695%	1	162	-53.119%
2025-05-13	46.2200	46.5100	46.2200	46.5100	-2.290%	2	162	-62.352%
2025-05-12	47.6000	47.6000	47.6000	47.6000	+18.114%	1	163	-63.214%
2025-05-07	40.3500	40.3500	40.3000	40.3000	-7.991%	2	164	-56.551%
2025-05-06	43.8000	43.8000	43.8000	43.8000	+5.011%	2	162	-60.023%
2025-05-05	41.7100	41.7100	41.7100	41.7100	+0.749%	1	164	-58.020%
2025-05-02	40.7500	41.4000	40.7500	41.4000	+21.053%	6	165	-57.705%
2025-04-22	34.2000	34.2000	34.2000	34.2000	+20.423%	1	167	-48.801%
2025-04-21	28.6900	28.6900	28.4000	28.4000	-4.953%	18	168	-38.345%
2025-04-17	29.8800	29.8800	29.8800	29.8800	+6.524%	2	150	-41.399%
2025-04-16	28.0500	28.0500	28.0500	28.0500	-13.666%	1	150	-37.576%
2025-04-15	32.6000	32.6000	30.9000	32.4900	-5.415%	6	150	-46.106%
2025-04-14	32.8500	34.3500	32.8500	34.3500	+29.135%	6	148	-49.025%
2025-04-11	26.4500	27.9000	26.4500	26.6000	-12.298%	10	152	-34.173%
2025-04-10	30.7000	30.8500	28.4500	30.3300	+3.515%	15	147	-42.268%
2025-04-09	27.0000	29.7000	23.9000	29.3000	+12.046%	64	158	-40.239%
2025-04-08	32.4500	32.4500	26.1500	26.1500	-14.542%	59	98	-33.040%
2025-04-07	29.5300	32.7600	29.1200	30.6000	-12.771%	38	68	-42.778%
2025-04-04	36.0500	36.0500	35.0800	35.0800	-22.079%	14	50	-50.086%
2025-04-03	45.0200	45.0200	45.0200	45.0200	-10.692%	1	47	-61.106%
2025-03-25	50.4100	50.4100	50.4100	50.4100	-14.283%	1	48	-65.265%
2025-03-19	58.8100	58.8100	58.8100	58.8100	-1.573%	1	47	-70.226%
2025-03-18	59.7500	59.7500	59.7500	59.7500	+5.996%	1	48	-70.695%
2025-03-14	56.3700	56.3700	56.3700	56.3700	+5.168%	2	48	-68.937%
2025-03-13	53.6000	53.6000	53.6000	53.6000	-8.610%	1	47	-67.332%
2025-03-07	58.6500	58.6500	58.6500	58.6500	+20.928%	76	47	-70.145%
2025-03-04	48.5000	48.5000	48.5000	48.5000	-2.020%	3	47	-63.897%
2025-02-28	49.5000	49.5000	49.5000	49.5000	+0.835%	2	44	-64.626%
2025-02-25	49.0900	49.0900	49.0900	49.0900	+3.675%	1	42	-64.331%
2025-02-24	47.3500	47.3500	47.3500	47.3500	-19.746%	1	42	-63.020%
2025-02-21	59.0000	59.2400	59.0000	59.0000	+3.509%	86	41	-70.322%
2025-02-20	57.0000	57.0000	57.0000	57.0000	+25.772%	3	5	-69.281%
2025-02-19	45.3200	45.3200	45.3200	45.3200	+4.017%	2	2	-61.364%
2025-02-14	43.5700	43.5700	43.5700	43.5700	0.000%	2	0	-59.812%