Dark

BABA20270617C110
BABA Jun 17 2027 110.00 Call (BABA270617C00110000)
option OPRA

EOD

Jul 30, 2026

24.00+3.093%(+0.72)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	22.3000	24.1500	22.3000	24.0000	+3.093%	140	817	0.000%
2026-07-29	23.4600	23.5900	23.2000	23.2800	-3.362%	113	764	+3.093%
2026-07-28	23.8000	24.3500	23.8000	24.0900	+4.196%	17	747	-0.374%
2026-07-27	22.7000	23.2800	22.5000	23.1200	+5.861%	139	752	+3.806%
2026-07-24	22.6500	22.6500	21.8400	21.8400	-5.862%	7	722	+9.890%
2026-07-23	24.1000	24.1400	22.8000	23.2000	-7.570%	91	716	+3.448%
2026-07-22	25.1000	25.1000	25.1000	25.1000	-3.089%	1	717	-4.382%
2026-07-21	26.1000	26.1000	25.9000	25.9000	-7.533%	30	718	-7.336%
2026-07-20	27.9000	28.7500	27.7500	28.0100	+16.224%	55	699	-14.316%
2026-07-17	24.0000	24.2000	23.9700	24.1000	-6.950%	35	685	-0.415%
2026-07-16	25.9000	25.9000	25.9000	25.9000	-2.814%	1	668	-7.336%
2026-07-15	26.0000	28.2000	26.0000	26.6500	+19.133%	17	668	-9.944%
2026-07-14	22.6500	22.6500	22.3700	22.3700	-1.236%	25	665	+7.287%
2026-07-13	23.5500	23.5500	22.6500	22.6500	+0.221%	8	668	+5.960%
2026-07-10	23.2900	24.3000	22.6000	22.6000	+0.893%	20	667	+6.195%
2026-07-09	20.3700	22.7000	20.2000	22.4000	+5.313%	18	653	+7.143%
2026-07-08	19.1800	21.2700	19.1800	21.2700	+48.223%	32	646	+12.835%
2026-07-07	14.6000	15.4000	14.2500	14.3500	-6.818%	47	636	+67.247%
2026-07-06	14.0500	15.4000	14.0500	15.4000	+14.925%	5	613	+55.844%
2026-07-02	14.6500	14.6500	13.4000	13.4000	-11.258%	36	588	+79.104%
2026-07-01	15.2000	15.2000	14.9400	15.1000	+10.219%	6	588	+58.940%
2026-06-30	12.9000	15.7500	12.9000	13.7000	+3.867%	11	586	+75.182%
2026-06-29	13.4200	13.5500	13.0500	13.1900	+1.853%	25	581	+81.956%
2026-06-26	12.8400	13.3000	12.6700	12.9500	+0.778%	35	562	+85.328%
2026-06-25	14.1900	14.5500	12.8500	12.8500	-14.333%	15	535	+86.770%
2026-06-24	15.7500	15.7500	15.0000	15.0000	-8.257%	32	524	+60.000%
2026-06-23	16.4000	16.5000	16.3500	16.3500	-9.669%	10	517	+46.789%
2026-06-22	17.7700	18.1000	17.3000	18.1000	-3.209%	20	508	+32.597%
2026-06-18	18.5000	19.0100	18.2500	18.7000	-6.500%	92	409	+28.342%
2026-06-17	20.8000	20.8000	19.6200	20.0000	-6.760%	110	409	+20.000%
2026-06-16	20.9000	21.8000	20.5000	21.4500	-5.298%	71	373	+11.888%
2026-06-15	23.5000	23.5000	22.6000	22.6500	+0.667%	6	315	+5.960%
2026-06-12	22.5500	22.5500	22.5000	22.5000	+5.882%	65	311	+6.667%
2026-06-11	21.4800	21.4800	21.2500	21.2500	-12.551%	13	306	+12.941%
2026-06-10	23.1000	24.7000	23.1000	24.3000	-18.127%	24	302	-1.235%
2026-06-05	29.6800	29.6800	29.6800	29.6800	-6.520%	1	301	-19.137%
2026-06-04	32.2000	32.2000	31.7500	31.7500	-3.053%	4	301	-24.409%
2026-06-03	32.7500	32.7500	32.7500	32.7500	-10.027%	1	300	-26.718%
2026-06-02	35.7500	37.0000	35.5000	36.4000	+16.480%	14	300	-34.066%
2026-06-01	30.7900	31.2500	30.7900	31.2500	+2.459%	11	314	-23.200%
2026-05-29	30.5000	30.5600	30.5000	30.5000	0.000%	6	303	-21.311%
2026-05-28	30.5000	30.5000	30.5000	30.5000	-9.630%	1	297	-21.311%
2026-05-27	32.2000	33.7500	32.2000	33.7500	-6.015%	8	296	-28.889%
2026-05-21	34.0500	36.3000	34.0500	35.9100	-5.500%	22	294	-33.166%
2026-05-18	38.0000	38.0000	38.0000	38.0000	+0.396%	1	287	-36.842%
2026-05-15	37.8500	37.8500	37.8500	37.8500	-13.188%	2	287	-36.592%
2026-05-14	45.5000	45.5000	43.6000	43.6000	-6.997%	3	285	-44.954%
2026-05-13	40.3100	47.6200	40.3100	46.8800	+20.298%	5	281	-48.805%
2026-05-12	38.9700	38.9700	38.9700	38.9700	-6.547%	5	281	-38.414%
2026-05-11	41.7000	41.7000	41.7000	41.7000	-3.917%	29	281	-42.446%
2026-05-08	46.5000	46.5000	43.4000	43.4000	-2.384%	5	281	-44.700%
2026-05-07	44.4600	44.4600	44.4600	44.4600	+20.455%	1	279	-46.019%
2026-05-01	36.9000	36.9100	36.9000	36.9100	-1.809%	2	279	-34.977%
2026-04-30	37.5900	37.5900	37.5900	37.5900	+4.301%	1	279	-36.153%
2026-04-28	36.2500	36.2500	36.0400	36.0400	-11.732%	10	279	-33.407%
2026-04-21	40.8300	40.8300	40.8300	40.8300	-8.247%	1	270	-41.220%
2026-04-20	44.4000	44.6500	44.4000	44.5000	+3.153%	19	270	-46.067%
2026-04-16	41.6700	43.6500	41.6700	43.1400	+15.719%	6	270	-44.367%
2026-04-14	37.2800	37.2800	37.2800	37.2800	+8.058%	1	274	-35.622%
2026-04-13	34.5000	34.5000	34.5000	34.5000	-2.817%	1	273	-30.435%
2026-04-10	35.5500	35.5500	35.5000	35.5000	+8.463%	2	272	-32.394%
2026-04-08	33.6300	33.8400	32.7300	32.7300	+10.500%	4	270	-26.673%
2026-04-02	29.6200	29.6200	29.6200	29.6200	-5.337%	7	260	-18.974%
2026-03-30	31.1000	31.2900	31.1000	31.2900	-13.968%	3	260	-23.298%
2026-03-25	36.3700	36.3700	36.3700	36.3700	+8.373%	5	261	-34.012%
2026-03-23	33.1600	33.5600	33.1600	33.5600	-13.949%	20	256	-28.486%
2026-03-09	39.0000	39.0000	39.0000	39.0000	+1.299%	2	251	-38.462%
2026-03-06	38.5000	38.5000	38.5000	38.5000	+4.195%	1	249	-37.662%
2026-03-05	36.9500	36.9500	36.9500	36.9500	-7.625%	2	248	-35.047%
2026-03-04	40.0000	40.0000	40.0000	40.0000	-3.568%	1	246	-40.000%
2026-03-03	41.4800	41.4800	41.4800	41.4800	-9.669%	1	245	-42.141%
2026-03-02	45.9200	45.9200	45.9200	45.9200	-19.297%	1	244	-47.735%
2026-02-19	55.8000	56.9000	55.8000	56.9000	-0.175%	2	243	-57.821%
2026-02-17	57.0000	57.0000	57.0000	57.0000	-11.915%	1	242	-57.895%
2026-02-09	64.7100	64.7100	64.7100	64.7100	-6.677%	1	241	-62.911%
2026-02-02	69.3400	69.3400	69.3400	69.3400	-9.466%	1	242	-65.388%
2026-01-27	76.5900	76.5900	76.5900	76.5900	+3.500%	2	242	-68.664%
2026-01-23	74.0000	74.0000	74.0000	74.0000	+38.344%	2	244	-67.568%
2026-01-08	53.4900	53.4900	53.4900	53.4900	+4.985%	1	242	-55.132%
2026-01-07	50.9500	50.9500	50.9500	50.9500	-8.429%	1	242	-52.895%
2026-01-06	55.6400	55.6400	55.6400	55.6400	+5.479%	2	242	-56.866%
2025-12-23	53.0100	53.0100	52.7500	52.7500	-15.600%	2	242	-54.502%
2025-11-25	62.5000	62.5000	62.5000	62.5000	+8.319%	1	242	-61.600%
2025-11-14	57.7000	57.7000	57.7000	57.7000	-6.935%	2	242	-58.406%
2025-11-12	62.0000	62.0000	62.0000	62.0000	-7.394%	1	256	-61.290%
2025-11-11	66.9500	66.9500	66.9500	66.9500	-5.438%	17	256	-64.152%
2025-11-10	70.7000	70.8000	70.7000	70.8000	+3.057%	22	256	-66.102%
2025-11-07	68.7000	68.7000	68.7000	68.7000	+1.627%	1	256	-65.066%
2025-11-05	67.5500	67.6000	67.5500	67.6000	-7.397%	10	256	-64.497%
2025-10-31	73.0000	73.0000	73.0000	73.0000	+16.744%	2	256	-67.123%
2025-10-10	62.8500	63.2800	62.3500	62.5300	-29.408%	32	258	-61.618%
2025-10-07	88.5800	88.5800	88.5800	88.5800	-1.028%	20	272	-72.906%
2025-10-06	89.5000	89.5000	89.5000	89.5000	-1.702%	16	272	-73.184%
2025-10-02	90.0000	91.0500	90.0000	91.0500	+9.699%	14	272	-73.641%
2025-10-01	83.0000	83.0000	83.0000	83.0000	-1.026%	10	284	-71.084%
2025-09-30	83.8600	83.8600	83.8600	83.8600	+2.770%	10	274	-71.381%
2025-09-29	81.0000	81.7300	80.9500	81.6000	+3.949%	10	269	-70.588%
2025-09-25	78.5000	78.5000	78.5000	78.5000	-0.696%	1	260	-69.427%
2025-09-24	78.6300	80.0000	78.6300	79.0500	+12.929%	6	260	-69.639%
2025-09-23	70.0000	70.0000	70.0000	70.0000	+0.792%	10	259	-65.714%
2025-09-17	70.0000	70.0000	69.3500	69.4500	+12.927%	22	259	-65.443%
2025-09-15	61.5000	61.5000	61.5000	61.5000	+0.556%	1	257	-60.976%
2025-09-11	55.0000	61.4700	55.0000	61.1600	+23.232%	100	257	-60.759%
2025-09-10	49.6300	49.6300	49.6300	49.6300	-4.558%	3	301	-51.642%
2025-09-09	52.0000	52.0000	52.0000	52.0000	+30.000%	1	300	-53.846%
2025-09-04	40.2800	40.2900	40.0000	40.0000	-11.426%	33	301	-40.000%
2025-09-03	45.1600	45.1600	45.1600	45.1600	+6.585%	1	268	-46.856%
2025-09-02	42.7000	42.8000	42.3700	42.3700	+0.522%	90	267	-43.356%
2025-08-29	38.9000	42.1500	38.6000	42.1500	+31.925%	83	371	-43.060%
2025-08-28	31.9500	31.9500	31.9500	31.9500	-2.294%	25	371	-24.883%
2025-08-27	32.7000	32.7000	32.7000	32.7000	-3.993%	50	349	-26.606%
2025-08-22	33.6100	34.0700	33.6000	34.0600	+7.445%	100	299	-29.536%
2025-08-20	31.7000	31.7000	31.7000	31.7000	-2.009%	15	399	-24.290%
2025-08-19	32.3500	32.3500	32.3500	32.3500	-3.260%	10	384	-25.811%
2025-08-15	33.1500	33.4400	33.1500	33.4400	-1.647%	27	374	-28.230%
2025-08-14	34.0000	34.0000	34.0000	34.0000	-6.798%	16	349	-29.412%
2025-08-13	36.4800	36.4800	36.4800	36.4800	+21.600%	10	333	-34.211%
2025-08-01	30.2500	30.2700	30.0000	30.0000	-8.676%	46	343	-20.000%
2025-07-31	32.8500	32.8500	32.8500	32.8500	-3.382%	3	298	-26.941%
2025-07-28	35.5000	35.5000	34.0000	34.0000	+0.147%	35	301	-29.412%
2025-07-24	33.9500	33.9500	33.9500	33.9500	+1.891%	3	286	-29.308%
2025-07-22	33.3200	33.3200	33.3200	33.3200	+1.123%	1	283	-27.971%
2025-07-21	32.9500	32.9500	32.9500	32.9500	-2.946%	1	284	-27.162%
2025-07-18	34.0000	34.0000	33.9000	33.9500	+7.778%	25	285	-29.308%
2025-07-17	30.1000	31.5000	29.8500	31.5000	+5.000%	82	260	-23.810%
2025-07-16	30.0000	30.0000	30.0000	30.0000	-2.471%	3	178	-20.000%
2025-07-15	29.3000	30.7600	29.3000	30.7600	+23.534%	52	179	-21.977%
2025-07-14	24.5000	24.9000	24.4500	24.9000	+4.622%	110	127	-3.614%
2025-07-11	23.8000	23.8000	23.8000	23.8000	+1.320%	3	22	+0.840%
2025-07-10	23.0000	23.4900	23.0000	23.4900	+5.668%	2	19	+2.171%
2025-07-09	23.5200	23.5200	22.2300	22.2300	-9.265%	3	18	+7.962%
2025-07-08	24.8500	24.8500	24.5000	24.5000	+3.158%	51	15	-2.041%
2025-07-07	24.6000	24.6000	23.7500	23.7500	-3.846%	37	64	+1.053%
2025-07-03	25.1500	25.1500	24.7000	24.7000	-5.869%	25	9	-2.834%
2025-07-02	26.6500	26.7700	26.2400	26.2400	-8.476%	6	9	-8.537%
2025-07-01	28.6700	28.6700	28.6700	28.6700	+3.129%	2	3	-16.289%
2025-06-23	27.8000	27.8000	27.8000	27.8000	-10.032%	3	5	-13.669%
2025-06-17	30.9000	30.9000	30.9000	30.9000	-4.923%	2	2	-22.330%
2025-06-04	32.5000	32.5000	32.5000	32.5000	+9.244%	2	2,521	-26.154%
2025-06-03	29.7500	29.7500	29.7500	29.7500	-14.141%	1	2,521	-19.328%
2025-05-23	34.6500	34.6500	34.6500	34.6500	-7.229%	2	2,519	-30.736%
2025-05-21	37.2500	37.3500	37.2500	37.3500	+1.633%	10	2,519	-35.743%
2025-05-15	37.4000	37.4000	36.7500	36.7500	-15.323%	16	2,519	-34.694%
2025-05-13	43.3700	43.4200	43.3700	43.4000	-3.017%	4	2,533	-44.700%
2025-05-12	44.7500	44.7500	44.7500	44.7500	+11.429%	1	2,531	-46.369%
2025-05-06	40.1600	40.1600	40.1600	40.1600	+1.851%	1	2,532	-40.239%
2025-05-05	39.4300	39.4300	39.4300	39.4300	+2.018%	1	2,533	-39.133%
2025-05-02	38.1500	38.6500	38.1500	38.6500	+17.477%	16	2,534	-37.904%
2025-04-30	32.9000	32.9000	32.9000	32.9000	-1.791%	1	2,540	-27.052%
2025-04-29	33.5000	33.5000	33.5000	33.5000	0.000%	5	2,540	-28.358%
2025-04-24	33.5000	33.5000	33.5000	33.5000	-3.597%	5	2,535	-28.358%
2025-04-23	34.1500	36.5800	34.1500	34.7500	+7.986%	4	2,530	-30.935%
2025-04-22	31.7500	32.1800	31.7500	32.1800	+20.977%	2	2,532	-25.420%
2025-04-21	26.6500	26.6500	26.6000	26.6000	-1.664%	39	2,532	-9.774%
2025-04-17	27.5000	27.5000	27.0000	27.0500	+5.294%	925	1,600	-11.275%
2025-04-16	26.5000	26.5000	25.6900	25.6900	-15.493%	33	1,600	-6.578%
2025-04-15	29.7500	30.4000	29.2100	30.4000	-3.492%	913	1,597	-21.053%
2025-04-14	30.1000	32.4500	30.1000	31.5000	+14.338%	540	703	-23.810%
2025-04-11	25.0500	27.8000	25.0500	27.5500	-0.864%	1,032	697	-12.886%
2025-04-10	29.2000	29.2000	27.7900	27.7900	-1.802%	11	201	-13.638%
2025-04-09	24.0000	28.3000	22.0000	28.3000	+20.940%	24	194	-15.194%
2025-04-08	29.0000	29.0000	23.2200	23.4000	-17.606%	155	189	+2.564%
2025-04-07	28.7500	30.6600	26.3500	28.4000	-14.586%	146	193	-15.493%
2025-04-04	33.2000	33.9500	33.2000	33.2500	-22.548%	28	55	-27.820%
2025-04-03	42.9300	42.9300	42.9300	42.9300	-7.038%	2	52	-44.095%
2025-03-31	46.1800	46.1800	46.1800	46.1800	-0.043%	6	54	-48.029%
2025-03-28	46.2000	46.2000	46.2000	46.2000	-2.839%	2	48	-48.052%
2025-03-26	47.5500	47.5500	47.5500	47.5500	-6.361%	1	47	-49.527%
2025-03-20	50.8100	50.8100	50.7800	50.7800	-9.402%	20	47	-52.737%
2025-03-19	55.8000	56.0500	55.8000	56.0500	+5.635%	2	51	-57.181%
2025-03-13	53.1000	53.1000	53.0600	53.0600	+4.552%	10	40	-54.768%
2025-03-12	50.7500	50.7500	50.7500	50.7500	+6.955%	3	40	-52.709%
2025-03-10	47.4500	47.4500	47.4500	47.4500	-16.062%	20	37	-49.420%
2025-03-07	56.5300	56.5300	56.5300	56.5300	+6.419%	8	34	-57.545%
2025-03-06	55.0000	55.0000	53.1200	53.1200	+11.246%	7	26	-54.819%
2025-03-05	47.7500	47.7500	47.7500	47.7500	+8.523%	2	26	-49.738%
2025-03-04	44.0000	44.0000	44.0000	44.0000	-15.009%	1	24	-45.455%
2025-02-27	51.7700	51.7700	51.7700	51.7700	+13.780%	1	24	-53.641%
2025-02-24	45.1500	45.5000	45.1500	45.5000	-19.140%	4	23	-47.253%
2025-02-21	56.7700	56.8200	56.2700	56.2700	+12.788%	10	23	-57.348%
2025-02-20	52.0200	52.5000	49.8900	49.8900	+18.504%	19	21	-51.894%
2025-02-19	42.1000	42.1000	42.1000	42.1000	-4.100%	1	3	-42.993%
2025-02-18	43.9000	43.9000	43.9000	43.9000	+9.640%	1	2	-45.330%
2025-02-14	40.0400	40.0400	40.0400	40.0400	0.000%	2	0	-40.060%