Dark

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

EOD

Oct 1, 2026

15.32-1.479%(-0.23)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.3500	16.3500	15.3000	15.3200	-1.479%	17	1,423	0.000%
2026-09-30	16.4000	16.4000	15.5500	15.5500	-3.416%	19	1,409	-1.479%
2026-09-29	16.0000	16.1000	16.0000	16.1000	-4.734%	3	1,405	-4.845%
2026-09-28	16.9000	16.9000	16.9000	16.9000	-2.029%	1	1,403	-9.349%
2026-09-25	17.5000	17.5000	16.9500	17.2500	-6.958%	20	1,402	-11.188%
2026-09-24	18.5000	18.5400	17.6300	18.5400	+2.431%	20	1,394	-17.368%
2026-09-23	19.0800	19.1700	17.9300	18.1000	-18.468%	30	1,377	-15.359%
2026-09-22	24.1500	24.5700	21.9500	22.2000	0.000%	270	1,358	-30.991%
2026-09-21	20.5000	22.2000	20.5000	22.2000	+10.174%	37	1,330	-30.991%
2026-09-18	18.9000	20.5600	18.9000	20.1500	+16.879%	54	1,313	-23.970%
2026-09-17	16.5000	17.2400	16.5000	17.2400	+10.160%	16	1,299	-11.137%
2026-09-16	16.4100	16.9000	15.6500	15.6500	-10.978%	8	1,287	-2.109%
2026-09-15	18.2800	18.2800	17.5500	17.5800	-0.678%	48	1,285	-12.856%
2026-09-14	17.8500	18.0000	17.7000	17.7000	+0.283%	44	1,261	-13.446%
2026-09-11	18.3000	18.3000	17.6000	17.6500	+2.616%	52	1,238	-13.201%
2026-09-10	17.2000	17.5000	17.1000	17.2000	-3.911%	130	1,196	-10.930%
2026-09-09	18.5000	18.5500	17.7000	17.9000	-9.596%	172	1,084	-14.413%
2026-09-08	19.5000	19.9500	19.3500	19.8000	-2.415%	47	1,124	-22.626%
2026-09-04	20.2500	20.2900	20.1200	20.2900	+7.128%	12	1,092	-24.495%
2026-09-03	18.3800	18.9400	18.3800	18.9400	-0.838%	7	1,092	-19.113%
2026-09-02	20.2400	20.2400	18.9000	19.1000	-10.455%	13	1,086	-19.791%
2026-08-31	22.2100	22.2100	21.2900	21.3300	-10.566%	25	1,073	-28.176%
2026-08-28	23.8500	23.8500	23.8500	23.8500	+5.578%	2	1,064	-35.765%
2026-08-27	23.6000	23.6000	21.8800	22.5900	-13.448%	50	1,064	-32.182%
2026-08-26	25.0500	26.1000	25.0500	26.1000	+6.141%	210	1,035	-41.303%
2026-08-25	23.9900	24.5900	23.9900	24.5900	+0.367%	5	831	-37.698%
2026-08-24	24.4100	25.2000	23.6500	24.5000	-2.970%	34	828	-37.469%
2026-08-21	26.7000	26.7000	25.2500	25.2500	-18.285%	42	830	-39.327%
2026-08-20	27.1500	30.9000	27.0000	30.9000	-3.286%	5	833	-50.421%
2026-08-19	31.5000	31.9500	31.5000	31.9500	+4.754%	10	833	-52.050%
2026-08-18	31.0000	31.0000	30.5000	30.5000	+7.018%	2	829	-49.770%
2026-08-17	28.5000	28.5000	28.5000	28.5000	+1.423%	1	831	-46.246%
2026-08-14	28.2500	28.2500	28.0400	28.1000	+4.851%	16	830	-45.480%
2026-08-13	27.2500	27.2500	26.8000	26.8000	-8.844%	7	843	-42.836%
2026-08-12	29.2000	29.4000	29.2000	29.4000	-6.991%	2	847	-47.891%
2026-08-11	31.4000	31.6100	31.4000	31.6100	-10.199%	16	846	-51.534%
2026-08-10	33.5500	35.2000	33.5500	35.2000	+10.345%	38	836	-56.477%
2026-08-07	32.2100	32.2100	31.9000	31.9000	-3.333%	6	822	-51.975%
2026-08-05	33.4500	33.4500	32.8000	33.0000	-0.841%	4	822	-53.576%
2026-08-04	32.1300	33.7000	32.0000	33.2800	+0.392%	7	821	-53.966%
2026-08-03	31.9000	33.1500	31.7600	33.1500	+16.725%	11	818	-53.786%
2026-07-31	26.9000	28.4000	26.9000	28.4000	+18.333%	29	825	-46.056%
2026-07-30	22.3000	24.1500	22.3000	24.0000	+3.093%	140	817	-36.167%
2026-07-29	23.4600	23.5900	23.2000	23.2800	-3.362%	113	764	-34.192%
2026-07-28	23.8000	24.3500	23.8000	24.0900	+4.196%	17	747	-36.405%
2026-07-27	22.7000	23.2800	22.5000	23.1200	+5.861%	139	752	-33.737%
2026-07-24	22.6500	22.6500	21.8400	21.8400	-5.862%	7	722	-29.853%
2026-07-23	24.1000	24.1400	22.8000	23.2000	-7.570%	91	716	-33.966%
2026-07-22	25.1000	25.1000	25.1000	25.1000	-3.089%	1	717	-38.964%
2026-07-21	26.1000	26.1000	25.9000	25.9000	-7.533%	30	718	-40.849%
2026-07-20	27.9000	28.7500	27.7500	28.0100	+16.224%	55	699	-45.305%
2026-07-17	24.0000	24.2000	23.9700	24.1000	-6.950%	35	685	-36.432%
2026-07-16	25.9000	25.9000	25.9000	25.9000	-2.814%	1	668	-40.849%
2026-07-15	26.0000	28.2000	26.0000	26.6500	+19.133%	17	668	-42.514%
2026-07-14	22.6500	22.6500	22.3700	22.3700	-1.236%	25	665	-31.515%
2026-07-13	23.5500	23.5500	22.6500	22.6500	+0.221%	8	668	-32.362%
2026-07-10	23.2900	24.3000	22.6000	22.6000	+0.893%	20	667	-32.212%
2026-07-09	20.3700	22.7000	20.2000	22.4000	+5.313%	18	653	-31.607%
2026-07-08	19.1800	21.2700	19.1800	21.2700	+48.223%	32	646	-27.974%
2026-07-07	14.6000	15.4000	14.2500	14.3500	-6.818%	47	636	+6.760%
2026-07-06	14.0500	15.4000	14.0500	15.4000	+14.925%	5	613	-0.519%
2026-07-02	14.6500	14.6500	13.4000	13.4000	-11.258%	36	588	+14.328%
2026-07-01	15.2000	15.2000	14.9400	15.1000	+10.219%	6	588	+1.457%
2026-06-30	12.9000	15.7500	12.9000	13.7000	+3.867%	11	586	+11.825%
2026-06-29	13.4200	13.5500	13.0500	13.1900	+1.853%	25	581	+16.149%
2026-06-26	12.8400	13.3000	12.6700	12.9500	+0.778%	35	562	+18.301%
2026-06-25	14.1900	14.5500	12.8500	12.8500	-14.333%	15	535	+19.222%
2026-06-24	15.7500	15.7500	15.0000	15.0000	-8.257%	32	524	+2.133%
2026-06-23	16.4000	16.5000	16.3500	16.3500	-9.669%	10	517	-6.300%
2026-06-22	17.7700	18.1000	17.3000	18.1000	-3.209%	20	508	-15.359%
2026-06-18	18.5000	19.0100	18.2500	18.7000	-6.500%	92	409	-18.075%
2026-06-17	20.8000	20.8000	19.6200	20.0000	-6.760%	110	409	-23.400%
2026-06-16	20.9000	21.8000	20.5000	21.4500	-5.298%	71	373	-28.578%
2026-06-15	23.5000	23.5000	22.6000	22.6500	+0.667%	6	315	-32.362%
2026-06-12	22.5500	22.5500	22.5000	22.5000	+5.882%	65	311	-31.911%
2026-06-11	21.4800	21.4800	21.2500	21.2500	-12.551%	13	306	-27.906%
2026-06-10	23.1000	24.7000	23.1000	24.3000	-18.127%	24	302	-36.955%
2026-06-05	29.6800	29.6800	29.6800	29.6800	-6.520%	1	301	-48.383%
2026-06-04	32.2000	32.2000	31.7500	31.7500	-3.053%	4	301	-51.748%
2026-06-03	32.7500	32.7500	32.7500	32.7500	-10.027%	1	300	-53.221%
2026-06-02	35.7500	37.0000	35.5000	36.4000	+16.480%	14	300	-57.912%
2026-06-01	30.7900	31.2500	30.7900	31.2500	+2.459%	11	314	-50.976%
2026-05-29	30.5000	30.5600	30.5000	30.5000	0.000%	6	303	-49.770%
2026-05-28	30.5000	30.5000	30.5000	30.5000	-9.630%	1	297	-49.770%
2026-05-27	32.2000	33.7500	32.2000	33.7500	-6.015%	8	296	-54.607%
2026-05-21	34.0500	36.3000	34.0500	35.9100	-5.500%	22	294	-57.338%
2026-05-18	38.0000	38.0000	38.0000	38.0000	+0.396%	1	287	-59.684%
2026-05-15	37.8500	37.8500	37.8500	37.8500	-13.188%	2	287	-59.524%
2026-05-14	45.5000	45.5000	43.6000	43.6000	-6.997%	3	285	-64.862%
2026-05-13	40.3100	47.6200	40.3100	46.8800	+20.298%	5	281	-67.321%
2026-05-12	38.9700	38.9700	38.9700	38.9700	-6.547%	5	281	-60.688%
2026-05-11	41.7000	41.7000	41.7000	41.7000	-3.917%	29	281	-63.261%
2026-05-08	46.5000	46.5000	43.4000	43.4000	-2.384%	5	281	-64.700%
2026-05-07	44.4600	44.4600	44.4600	44.4600	+20.455%	1	279	-65.542%
2026-05-01	36.9000	36.9100	36.9000	36.9100	-1.809%	2	279	-58.494%
2026-04-30	37.5900	37.5900	37.5900	37.5900	+4.301%	1	279	-59.244%
2026-04-28	36.2500	36.2500	36.0400	36.0400	-11.732%	10	279	-57.492%
2026-04-21	40.8300	40.8300	40.8300	40.8300	-8.247%	1	270	-62.479%
2026-04-20	44.4000	44.6500	44.4000	44.5000	+3.153%	19	270	-65.573%
2026-04-16	41.6700	43.6500	41.6700	43.1400	+15.719%	6	270	-64.488%
2026-04-14	37.2800	37.2800	37.2800	37.2800	+8.058%	1	274	-58.906%
2026-04-13	34.5000	34.5000	34.5000	34.5000	-2.817%	1	273	-55.594%
2026-04-10	35.5500	35.5500	35.5000	35.5000	+8.463%	2	272	-56.845%
2026-04-08	33.6300	33.8400	32.7300	32.7300	+10.500%	4	270	-53.193%
2026-04-02	29.6200	29.6200	29.6200	29.6200	-5.337%	7	260	-48.278%
2026-03-30	31.1000	31.2900	31.1000	31.2900	-13.968%	3	260	-51.039%
2026-03-25	36.3700	36.3700	36.3700	36.3700	+8.373%	5	261	-57.877%
2026-03-23	33.1600	33.5600	33.1600	33.5600	-13.949%	20	256	-54.350%
2026-03-09	39.0000	39.0000	39.0000	39.0000	+1.299%	2	251	-60.718%
2026-03-06	38.5000	38.5000	38.5000	38.5000	+4.195%	1	249	-60.208%
2026-03-05	36.9500	36.9500	36.9500	36.9500	-7.625%	2	248	-58.539%
2026-03-04	40.0000	40.0000	40.0000	40.0000	-3.568%	1	246	-61.700%
2026-03-03	41.4800	41.4800	41.4800	41.4800	-9.669%	1	245	-63.067%
2026-03-02	45.9200	45.9200	45.9200	45.9200	-19.297%	1	244	-66.638%
2026-02-19	55.8000	56.9000	55.8000	56.9000	-0.175%	2	243	-73.076%
2026-02-17	57.0000	57.0000	57.0000	57.0000	-11.915%	1	242	-73.123%
2026-02-09	64.7100	64.7100	64.7100	64.7100	-6.677%	1	241	-76.325%
2026-02-02	69.3400	69.3400	69.3400	69.3400	-9.466%	1	242	-77.906%
2026-01-27	76.5900	76.5900	76.5900	76.5900	+3.500%	2	242	-79.997%
2026-01-23	74.0000	74.0000	74.0000	74.0000	+38.344%	2	244	-79.297%
2026-01-08	53.4900	53.4900	53.4900	53.4900	+4.985%	1	242	-71.359%
2026-01-07	50.9500	50.9500	50.9500	50.9500	-8.429%	1	242	-69.931%
2026-01-06	55.6400	55.6400	55.6400	55.6400	+5.479%	2	242	-72.466%
2025-12-23	53.0100	53.0100	52.7500	52.7500	-15.600%	2	242	-70.957%
2025-11-25	62.5000	62.5000	62.5000	62.5000	+8.319%	1	242	-75.488%
2025-11-14	57.7000	57.7000	57.7000	57.7000	-6.935%	2	242	-73.449%
2025-11-12	62.0000	62.0000	62.0000	62.0000	-7.394%	1	256	-75.290%
2025-11-11	66.9500	66.9500	66.9500	66.9500	-5.438%	17	256	-77.117%
2025-11-10	70.7000	70.8000	70.7000	70.8000	+3.057%	22	256	-78.362%
2025-11-07	68.7000	68.7000	68.7000	68.7000	+1.627%	1	256	-77.700%
2025-11-05	67.5500	67.6000	67.5500	67.6000	-7.397%	10	256	-77.337%
2025-10-31	73.0000	73.0000	73.0000	73.0000	+16.744%	2	256	-79.014%
2025-10-10	62.8500	63.2800	62.3500	62.5300	-29.408%	32	258	-75.500%
2025-10-07	88.5800	88.5800	88.5800	88.5800	-1.028%	20	272	-82.705%
2025-10-06	89.5000	89.5000	89.5000	89.5000	-1.702%	16	272	-82.883%
2025-10-02	90.0000	91.0500	90.0000	91.0500	+9.699%	14	272	-83.174%
2025-10-01	83.0000	83.0000	83.0000	83.0000	-1.026%	10	284	-81.542%
2025-09-30	83.8600	83.8600	83.8600	83.8600	+2.770%	10	274	-81.731%
2025-09-29	81.0000	81.7300	80.9500	81.6000	+3.949%	10	269	-81.225%
2025-09-25	78.5000	78.5000	78.5000	78.5000	-0.696%	1	260	-80.484%
2025-09-24	78.6300	80.0000	78.6300	79.0500	+12.929%	6	260	-80.620%
2025-09-23	70.0000	70.0000	70.0000	70.0000	+0.792%	10	259	-78.114%
2025-09-17	70.0000	70.0000	69.3500	69.4500	+12.927%	22	259	-77.941%
2025-09-15	61.5000	61.5000	61.5000	61.5000	+0.556%	1	257	-75.089%
2025-09-11	55.0000	61.4700	55.0000	61.1600	+23.232%	100	257	-74.951%
2025-09-10	49.6300	49.6300	49.6300	49.6300	-4.558%	3	301	-69.132%
2025-09-09	52.0000	52.0000	52.0000	52.0000	+30.000%	1	300	-70.538%
2025-09-04	40.2800	40.2900	40.0000	40.0000	-11.426%	33	301	-61.700%
2025-09-03	45.1600	45.1600	45.1600	45.1600	+6.585%	1	268	-66.076%
2025-09-02	42.7000	42.8000	42.3700	42.3700	+0.522%	90	267	-63.842%
2025-08-29	38.9000	42.1500	38.6000	42.1500	+31.925%	83	371	-63.654%
2025-08-28	31.9500	31.9500	31.9500	31.9500	-2.294%	25	371	-52.050%
2025-08-27	32.7000	32.7000	32.7000	32.7000	-3.993%	50	349	-53.150%
2025-08-22	33.6100	34.0700	33.6000	34.0600	+7.445%	100	299	-55.021%
2025-08-20	31.7000	31.7000	31.7000	31.7000	-2.009%	15	399	-51.672%
2025-08-19	32.3500	32.3500	32.3500	32.3500	-3.260%	10	384	-52.643%
2025-08-15	33.1500	33.4400	33.1500	33.4400	-1.647%	27	374	-54.187%
2025-08-14	34.0000	34.0000	34.0000	34.0000	-6.798%	16	349	-54.941%
2025-08-13	36.4800	36.4800	36.4800	36.4800	+21.600%	10	333	-58.004%
2025-08-01	30.2500	30.2700	30.0000	30.0000	-8.676%	46	343	-48.933%
2025-07-31	32.8500	32.8500	32.8500	32.8500	-3.382%	3	298	-53.364%
2025-07-28	35.5000	35.5000	34.0000	34.0000	+0.147%	35	301	-54.941%
2025-07-24	33.9500	33.9500	33.9500	33.9500	+1.891%	3	286	-54.875%
2025-07-22	33.3200	33.3200	33.3200	33.3200	+1.123%	1	283	-54.022%
2025-07-21	32.9500	32.9500	32.9500	32.9500	-2.946%	1	284	-53.505%
2025-07-18	34.0000	34.0000	33.9000	33.9500	+7.778%	25	285	-54.875%
2025-07-17	30.1000	31.5000	29.8500	31.5000	+5.000%	82	260	-51.365%
2025-07-16	30.0000	30.0000	30.0000	30.0000	-2.471%	3	178	-48.933%
2025-07-15	29.3000	30.7600	29.3000	30.7600	+23.534%	52	179	-50.195%
2025-07-14	24.5000	24.9000	24.4500	24.9000	+4.622%	110	127	-38.474%
2025-07-11	23.8000	23.8000	23.8000	23.8000	+1.320%	3	22	-35.630%
2025-07-10	23.0000	23.4900	23.0000	23.4900	+5.668%	2	19	-34.781%
2025-07-09	23.5200	23.5200	22.2300	22.2300	-9.265%	3	18	-31.084%
2025-07-08	24.8500	24.8500	24.5000	24.5000	+3.158%	51	15	-37.469%
2025-07-07	24.6000	24.6000	23.7500	23.7500	-3.846%	37	64	-35.495%
2025-07-03	25.1500	25.1500	24.7000	24.7000	-5.869%	25	9	-37.976%
2025-07-02	26.6500	26.7700	26.2400	26.2400	-8.476%	6	9	-41.616%
2025-07-01	28.6700	28.6700	28.6700	28.6700	+3.129%	2	3	-46.564%
2025-06-23	27.8000	27.8000	27.8000	27.8000	-10.032%	3	5	-44.892%
2025-06-17	30.9000	30.9000	30.9000	30.9000	-4.923%	2	2	-50.421%
2025-06-04	32.5000	32.5000	32.5000	32.5000	+9.244%	2	2,521	-52.862%
2025-06-03	29.7500	29.7500	29.7500	29.7500	-14.141%	1	2,521	-48.504%
2025-05-23	34.6500	34.6500	34.6500	34.6500	-7.229%	2	2,519	-55.786%
2025-05-21	37.2500	37.3500	37.2500	37.3500	+1.633%	10	2,519	-58.983%
2025-05-15	37.4000	37.4000	36.7500	36.7500	-15.323%	16	2,519	-58.313%
2025-05-13	43.3700	43.4200	43.3700	43.4000	-3.017%	4	2,533	-64.700%
2025-05-12	44.7500	44.7500	44.7500	44.7500	+11.429%	1	2,531	-65.765%
2025-05-06	40.1600	40.1600	40.1600	40.1600	+1.851%	1	2,532	-61.853%
2025-05-05	39.4300	39.4300	39.4300	39.4300	+2.018%	1	2,533	-61.146%
2025-05-02	38.1500	38.6500	38.1500	38.6500	+17.477%	16	2,534	-60.362%
2025-04-30	32.9000	32.9000	32.9000	32.9000	-1.791%	1	2,540	-53.435%
2025-04-29	33.5000	33.5000	33.5000	33.5000	0.000%	5	2,540	-54.269%
2025-04-24	33.5000	33.5000	33.5000	33.5000	-3.597%	5	2,535	-54.269%
2025-04-23	34.1500	36.5800	34.1500	34.7500	+7.986%	4	2,530	-55.914%
2025-04-22	31.7500	32.1800	31.7500	32.1800	+20.977%	2	2,532	-52.393%
2025-04-21	26.6500	26.6500	26.6000	26.6000	-1.664%	39	2,532	-42.406%
2025-04-17	27.5000	27.5000	27.0000	27.0500	+5.294%	925	1,600	-43.364%
2025-04-16	26.5000	26.5000	25.6900	25.6900	-15.493%	33	1,600	-40.366%
2025-04-15	29.7500	30.4000	29.2100	30.4000	-3.492%	913	1,597	-49.605%
2025-04-14	30.1000	32.4500	30.1000	31.5000	+14.338%	540	703	-51.365%
2025-04-11	25.0500	27.8000	25.0500	27.5500	-0.864%	1,032	697	-44.392%
2025-04-10	29.2000	29.2000	27.7900	27.7900	-1.802%	11	201	-44.872%
2025-04-09	24.0000	28.3000	22.0000	28.3000	+20.940%	24	194	-45.866%
2025-04-08	29.0000	29.0000	23.2200	23.4000	-17.606%	155	189	-34.530%
2025-04-07	28.7500	30.6600	26.3500	28.4000	-14.586%	146	193	-46.056%
2025-04-04	33.2000	33.9500	33.2000	33.2500	-22.548%	28	55	-53.925%
2025-04-03	42.9300	42.9300	42.9300	42.9300	-7.038%	2	52	-64.314%
2025-03-31	46.1800	46.1800	46.1800	46.1800	-0.043%	6	54	-66.825%
2025-03-28	46.2000	46.2000	46.2000	46.2000	-2.839%	2	48	-66.840%
2025-03-26	47.5500	47.5500	47.5500	47.5500	-6.361%	1	47	-67.781%
2025-03-20	50.8100	50.8100	50.7800	50.7800	-9.402%	20	47	-69.831%
2025-03-19	55.8000	56.0500	55.8000	56.0500	+5.635%	2	51	-72.667%
2025-03-13	53.1000	53.1000	53.0600	53.0600	+4.552%	10	40	-71.127%
2025-03-12	50.7500	50.7500	50.7500	50.7500	+6.955%	3	40	-69.813%
2025-03-10	47.4500	47.4500	47.4500	47.4500	-16.062%	20	37	-67.713%
2025-03-07	56.5300	56.5300	56.5300	56.5300	+6.419%	8	34	-72.899%
2025-03-06	55.0000	55.0000	53.1200	53.1200	+11.246%	7	26	-71.160%
2025-03-05	47.7500	47.7500	47.7500	47.7500	+8.523%	2	26	-67.916%
2025-03-04	44.0000	44.0000	44.0000	44.0000	-15.009%	1	24	-65.182%
2025-02-27	51.7700	51.7700	51.7700	51.7700	+13.780%	1	24	-70.408%
2025-02-24	45.1500	45.5000	45.1500	45.5000	-19.140%	4	23	-66.330%
2025-02-21	56.7700	56.8200	56.2700	56.2700	+12.788%	10	23	-72.774%
2025-02-20	52.0200	52.5000	49.8900	49.8900	+18.504%	19	21	-69.292%
2025-02-19	42.1000	42.1000	42.1000	42.1000	-4.100%	1	3	-63.610%
2025-02-18	43.9000	43.9000	43.9000	43.9000	+9.640%	1	2	-65.103%
2025-02-14	40.0400	40.0400	40.0400	40.0400	0.000%	2	0	-61.738%