Dark

BABA20270617C115
BABA Jun 17 2027 115.00 Call (BABA270617C00115000)
option OPRA

EOD

Sep 30, 2026

13.800.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.8000	13.8000	13.8000	13.8000	0.000%	10	762	0.000%
2026-09-29	13.9100	13.9100	13.8000	13.8000	-7.692%	51	752	0.000%
2026-09-28	15.0000	15.0000	14.9500	14.9500	-9.119%	3	703	-7.692%
2026-09-24	16.4500	16.4500	16.4500	16.4500	+2.492%	20	701	-16.109%
2026-09-23	16.4900	16.4900	15.8000	16.0500	-18.112%	41	681	-14.019%
2026-09-22	20.0000	20.0000	19.5500	19.6000	+0.102%	80	658	-29.592%
2026-09-21	18.9600	19.6500	18.9600	19.5800	+9.081%	4	668	-29.520%
2026-09-18	18.0000	18.0000	17.8700	17.9500	+24.394%	16	667	-23.120%
2026-09-16	14.4200	14.4400	14.4200	14.4300	-7.441%	52	661	-4.366%
2026-09-15	16.1800	16.1800	15.5900	15.5900	+5.196%	67	641	-11.482%
2026-09-14	14.8200	14.8200	14.8200	14.8200	-5.000%	1	590	-6.883%
2026-09-11	15.5000	15.6000	15.5000	15.6000	+1.828%	2	589	-11.538%
2026-09-10	15.3300	15.3300	15.3200	15.3200	-3.038%	4	587	-9.922%
2026-09-09	16.5000	16.5000	15.6500	15.8000	-9.195%	14	586	-12.658%
2026-09-08	17.4000	17.4000	17.4000	17.4000	-3.601%	1	581	-20.690%
2026-09-04	17.6500	18.0500	17.6500	18.0500	+5.556%	3	579	-23.546%
2026-09-03	16.3000	17.1000	16.2800	17.1000	+0.293%	110	579	-19.298%
2026-09-02	17.5200	18.0000	17.0500	17.0500	-10.966%	3	473	-19.062%
2026-08-31	19.9400	19.9400	19.0000	19.1500	-12.156%	23	470	-27.937%
2026-08-28	21.8000	21.8000	21.5500	21.8000	+7.708%	34	459	-36.697%
2026-08-27	20.3500	20.4400	19.7000	20.2400	-11.228%	13	445	-31.818%
2026-08-26	22.9500	23.0000	22.8000	22.8000	+2.242%	12	441	-39.474%
2026-08-25	22.3000	22.3000	22.3000	22.3000	+0.768%	1	440	-38.117%
2026-08-24	22.0000	22.1300	21.0500	22.1300	-2.939%	8	439	-37.641%
2026-08-21	24.5500	24.5500	22.8000	22.8000	-11.628%	4	438	-39.474%
2026-08-20	25.8000	25.8000	25.8000	25.8000	-10.881%	2	438	-46.512%
2026-08-19	28.9500	28.9500	28.9500	28.9500	+7.421%	1	440	-52.332%
2026-08-17	26.9500	26.9500	26.9500	26.9500	+5.068%	1	440	-48.794%
2026-08-14	25.6500	25.6500	25.6500	25.6500	+1.948%	15	440	-46.199%
2026-08-13	25.1600	25.1600	25.1600	25.1600	-4.516%	2	440	-45.151%
2026-08-12	26.3500	26.3500	26.3500	26.3500	-15.382%	2	442	-47.628%
2026-08-10	30.7500	31.2000	30.7500	31.1400	+7.751%	72	442	-55.684%
2026-08-07	28.6500	29.5000	28.6500	28.9000	+2.301%	4	414	-52.249%
2026-08-06	28.3700	28.7500	28.2000	28.2500	-6.488%	63	414	-51.150%
2026-08-05	31.5000	31.5000	30.2100	30.2100	-0.231%	11	363	-54.320%
2026-08-04	29.9000	30.4100	29.9000	30.2800	+2.749%	6	362	-54.425%
2026-08-03	30.1800	30.1800	29.3200	29.4700	+14.893%	65	362	-53.173%
2026-07-31	24.1500	26.0000	24.1500	25.6500	+19.860%	5	394	-46.199%
2026-07-30	21.1800	21.4000	21.1700	21.4000	-3.734%	113	393	-35.514%
2026-07-29	21.9000	22.2300	20.7500	22.2300	+2.917%	46	468	-37.922%
2026-07-28	21.6700	21.8500	21.6000	21.6000	+4.600%	101	482	-36.111%
2026-07-27	20.0800	20.6500	20.0800	20.6500	+3.353%	2	483	-33.172%
2026-07-24	19.9800	19.9800	19.9800	19.9800	-5.532%	1	483	-30.931%
2026-07-23	20.7500	21.1500	20.7000	21.1500	-12.058%	93	483	-34.752%
2026-07-21	23.7500	24.1000	23.7500	24.0500	-4.374%	79	438	-42.620%
2026-07-20	25.1500	25.1500	25.1500	25.1500	+15.899%	1	401	-45.129%
2026-07-17	21.4500	22.1400	21.4500	21.7000	-12.359%	78	402	-36.406%
2026-07-15	24.1000	25.8300	24.1000	24.7600	+24.861%	16	332	-44.265%
2026-07-14	19.8300	19.8300	19.8300	19.8300	-3.738%	10	336	-30.408%
2026-07-13	20.7000	20.7000	20.4000	20.6000	+1.980%	7	336	-33.010%
2026-07-10	22.2500	22.2500	20.2000	20.2000	+1.355%	11	337	-31.683%
2026-07-09	19.2500	20.4500	19.1000	19.9300	+4.895%	65	334	-30.758%
2026-07-08	17.3000	19.0000	17.3000	19.0000	+47.860%	3	377	-27.368%
2026-07-07	12.8500	12.8500	12.8500	12.8500	+2.228%	1	380	+7.393%
2026-07-06	12.8700	12.9500	12.5400	12.5700	+4.056%	22	381	+9.785%
2026-07-02	13.7500	13.7500	11.7000	12.0800	-9.783%	9	363	+14.238%
2026-07-01	12.4500	13.9000	12.4500	13.3900	+5.934%	17	363	+3.062%
2026-06-30	12.2500	12.6400	11.9800	12.6400	+10.393%	68	352	+9.177%
2026-06-29	11.7500	11.7500	11.4500	11.4500	-2.137%	7	288	+20.524%
2026-06-26	11.7000	11.7000	11.7000	11.7000	+1.299%	1	293	+17.949%
2026-06-25	11.8900	11.9500	10.7500	11.5500	-14.444%	45	292	+19.481%
2026-06-24	14.2000	14.2000	13.5000	13.5000	-7.724%	9	256	+2.222%
2026-06-23	14.7000	14.7000	14.6300	14.6300	-8.276%	2	247	-5.673%
2026-06-22	16.0000	16.0000	15.9500	15.9500	-8.857%	4	246	-13.480%
2026-06-17	18.6500	18.6500	17.5000	17.5000	-6.166%	55	243	-21.143%
2026-06-16	18.8000	19.1000	18.5000	18.6500	-8.757%	11	193	-26.005%
2026-06-15	20.8400	21.5000	20.4400	20.4400	-1.494%	17	189	-32.485%
2026-06-12	20.2000	20.7500	19.7900	20.7500	0.000%	7	175	-33.494%
2026-06-11	19.8000	20.7500	19.3100	20.7500	-7.366%	107	173	-33.494%
2026-06-10	23.0000	23.0000	22.4000	22.4000	-12.157%	12	103	-38.393%
2026-06-09	25.5000	25.5000	25.5000	25.5000	+2.000%	6	102	-45.882%
2026-06-08	25.0000	25.0000	25.0000	25.0000	-15.283%	25	103	-44.800%
2026-06-04	29.5100	29.5100	29.5100	29.5100	-3.373%	1	78	-53.236%
2026-06-03	30.5400	30.5400	30.5400	30.5400	-11.453%	1	79	-54.813%
2026-06-02	34.4900	34.4900	34.4900	34.4900	+18.890%	1	78	-59.988%
2026-06-01	29.0100	29.0100	29.0100	29.0100	+0.311%	2	79	-52.430%
2026-05-28	27.8500	28.9200	27.8500	28.9200	-6.710%	3	77	-52.282%
2026-05-27	31.0000	31.0000	31.0000	31.0000	-4.615%	1	76	-55.484%
2026-05-21	31.0700	32.5000	31.0700	32.5000	-8.964%	7	75	-57.538%
2026-05-20	35.7000	35.7000	35.7000	35.7000	+2.088%	2	74	-61.345%
2026-05-15	34.9700	34.9700	34.9700	34.9700	-3.770%	1	72	-60.538%
2026-05-04	36.3400	36.3400	36.3400	36.3400	+9.789%	1	71	-62.025%
2026-04-28	33.1000	33.1000	33.1000	33.1000	-11.663%	1	71	-58.308%
2026-04-24	37.4700	37.4700	37.4700	37.4700	-9.274%	4	71	-63.171%
2026-04-20	41.4000	41.4000	41.3000	41.3000	+16.601%	5	69	-66.586%
2026-04-15	35.4200	35.4200	35.4200	35.4200	-0.028%	2	72	-61.039%
2026-04-14	35.4300	35.4300	35.4300	35.4300	+12.798%	1	74	-61.050%
2026-04-13	31.4100	31.4100	31.4100	31.4100	+20.253%	1	75	-56.065%
2026-04-07	26.1200	26.1200	26.1200	26.1200	-14.641%	1	75	-47.167%
2026-04-01	30.6000	30.6000	30.6000	30.6000	-8.657%	1	74	-54.902%
2026-03-25	33.7000	33.7000	33.5000	33.5000	-3.736%	4	75	-58.806%
2026-03-09	34.8000	34.8000	34.8000	34.8000	-4.211%	1	75	-60.345%
2026-03-04	36.3300	36.3300	36.3300	36.3300	-5.193%	1	74	-62.015%
2026-03-03	38.3200	38.3200	38.3200	38.3200	-37.973%	1	74	-63.987%
2026-02-11	61.7800	61.7800	61.7800	61.7800	+4.007%	1	74	-77.663%
2026-02-06	59.4000	59.4000	59.4000	59.4000	-1.915%	1	73	-76.768%
2026-02-04	60.5600	60.5600	60.5600	60.5600	+26.615%	1	74	-77.213%
2025-12-30	47.8300	47.8300	47.8300	47.8300	-17.163%	1	74	-71.148%
2025-11-12	57.7400	57.7400	57.7400	57.7400	-19.917%	2	73	-76.100%
2025-10-09	72.1000	72.1000	72.1000	72.1000	-8.444%	8	73	-80.860%
2025-10-07	78.7500	78.7500	78.7500	78.7500	+4.070%	1	74	-82.476%
2025-09-24	75.5000	75.6700	75.1500	75.6700	+20.782%	29	74	-81.763%
2025-09-18	62.6500	62.6500	62.6500	62.6500	-1.725%	2	61	-77.973%
2025-09-17	63.7500	63.7500	63.7500	63.7500	+1.723%	1	60	-78.353%
2025-09-16	59.6000	62.6700	59.6000	62.6700	+5.328%	9	61	-77.980%
2025-09-15	59.5000	59.5000	59.5000	59.5000	+33.708%	2	62	-76.807%
2025-09-08	44.5000	44.5000	44.5000	44.5000	+11.194%	2	61	-68.989%
2025-09-02	40.1700	40.1700	40.0200	40.0200	+2.879%	2	61	-65.517%
2025-08-29	37.0000	38.9000	37.0000	38.9000	+32.538%	3	62	-64.524%
2025-08-28	29.8800	29.8800	29.2500	29.3500	+1.207%	9	62	-52.981%
2025-08-21	29.0000	29.0000	29.0000	29.0000	-6.872%	6	60	-52.414%
2025-08-19	31.1400	31.1400	31.1400	31.1400	+0.777%	1	60	-55.684%
2025-08-18	30.9000	30.9000	30.9000	30.9000	+0.162%	2	61	-55.340%
2025-08-15	31.1700	31.1700	30.8500	30.8500	+9.011%	9	61	-55.267%
2025-08-11	28.3000	28.3000	28.3000	28.3000	-5.002%	1	66	-51.237%
2025-08-06	28.3500	29.7900	28.3500	29.7900	+6.203%	33	66	-53.676%
2025-08-04	27.5500	28.0500	27.5500	28.0500	+1.264%	9	63	-50.802%
2025-08-01	28.6000	28.6000	27.7000	27.7000	-11.727%	3	57	-50.181%
2025-07-28	31.6500	31.7000	31.3800	31.3800	-2.243%	43	56	-56.023%
2025-07-23	32.1000	32.1000	32.1000	32.1000	+2.753%	1	28	-57.009%
2025-07-22	31.2400	31.2400	31.2400	31.2400	+2.763%	1	29	-55.826%
2025-07-21	30.4000	30.4000	30.4000	30.4000	-1.935%	1	28	-54.605%
2025-07-18	31.4000	31.4000	31.0000	31.0000	+5.802%	4	29	-55.484%
2025-07-17	28.4500	29.3000	28.4500	29.3000	+4.830%	6	28	-52.901%
2025-07-16	26.8000	27.9500	26.8000	27.9500	-2.102%	4	22	-50.626%
2025-07-15	28.5500	28.5500	28.5500	28.5500	+32.791%	1	21	-51.664%
2025-07-11	21.5000	21.5000	21.5000	21.5000	+6.436%	1	22	-35.814%
2025-07-09	20.4000	20.5500	20.2000	20.2000	-6.697%	5	21	-31.683%
2025-07-07	22.3000	22.3000	21.6500	21.6500	-4.793%	3	16	-36.259%
2025-07-03	22.7400	22.7400	22.7400	22.7400	-6.612%	2	13	-39.314%
2025-07-02	24.3500	24.3500	24.3500	24.3500	-8.665%	4	13	-43.326%
2025-07-01	25.8300	26.6600	25.8300	26.6600	-0.150%	3	9	-48.237%
2025-06-26	26.7000	26.7000	26.7000	26.7000	-6.969%	2	6	-48.315%
2025-06-24	28.5500	28.7000	28.5500	28.7000	+11.673%	2	4	-51.916%
2025-06-23	25.7000	25.7000	25.7000	25.7000	-4.461%	1	4	-46.304%
2025-06-18	26.7500	26.9000	26.7500	26.9000	-6.337%	2	1	-48.699%
2025-06-16	28.7200	28.7200	28.7200	28.7200	-8.825%	1	1	-51.950%
2025-06-09	31.5000	31.5000	31.5000	31.5000	+5.175%	1	215	-56.190%
2025-06-06	29.9500	29.9500	29.9500	29.9500	-5.965%	2	216	-53.923%
2025-06-05	30.4400	31.8500	30.4400	31.8500	+14.982%	2	216	-56.672%
2025-06-03	27.6000	27.7500	27.6000	27.7000	+0.544%	17	216	-50.181%
2025-06-02	27.5500	27.5500	27.5500	27.5500	+1.473%	11	199	-49.909%
2025-05-30	27.0500	27.1500	27.0500	27.1500	-7.559%	6	192	-49.171%
2025-05-28	29.3700	29.3700	29.3700	29.3700	-5.623%	1	190	-53.013%
2025-05-27	31.1200	31.1200	31.1200	31.1200	-12.338%	4	191	-55.656%
2025-05-15	35.9700	35.9700	35.1500	35.5000	-16.471%	4	195	-61.127%
2025-05-14	42.5000	42.5000	42.5000	42.5000	+2.533%	1	195	-67.529%
2025-05-13	41.4000	41.4500	41.4000	41.4500	-2.009%	3	196	-66.707%
2025-05-12	42.3000	42.3000	42.3000	42.3000	+21.657%	67	198	-67.376%
2025-05-07	34.7700	34.7700	34.7700	34.7700	-6.027%	6	214	-60.311%
2025-05-05	36.6000	37.0500	36.6000	37.0000	+3.933%	12	220	-62.703%
2025-05-02	35.6000	35.6000	35.6000	35.6000	+11.774%	2	220	-61.236%
2025-04-25	31.8500	31.9000	31.8500	31.8500	-1.909%	6	220	-56.672%
2025-04-23	32.4700	32.4700	32.4700	32.4700	+27.433%	1	223	-57.499%
2025-04-21	25.4500	25.4900	25.4500	25.4800	+0.275%	8	224	-45.840%
2025-04-17	25.4100	25.4100	25.4100	25.4100	+0.118%	4	212	-45.691%
2025-04-16	25.3800	25.3800	25.3800	25.3800	-7.877%	4	212	-45.626%
2025-04-15	28.0300	28.0300	27.5500	27.5500	-3.333%	12	212	-49.909%
2025-04-14	29.6300	29.8000	28.5000	28.5000	+10.680%	15	222	-51.579%
2025-04-10	26.6500	26.6500	25.7500	25.7500	+14.191%	26	217	-46.408%
2025-04-09	22.5500	22.5500	22.5500	22.5500	+1.898%	6	193	-38.803%
2025-04-08	26.2500	26.2500	22.1300	22.1300	-18.037%	14	187	-37.641%
2025-04-07	26.1000	29.8200	26.1000	27.0000	-13.434%	14	175	-48.889%
2025-04-04	31.6000	31.6000	30.0000	31.1900	-22.701%	62	172	-55.755%
2025-04-03	40.0000	40.3500	40.0000	40.3500	-8.087%	5	162	-65.799%
2025-04-01	43.9000	43.9000	43.9000	43.9000	-0.724%	2	161	-68.565%
2025-03-31	44.2200	44.2200	44.2200	44.2200	+0.272%	10	159	-68.792%
2025-03-28	44.1000	44.1000	44.1000	44.1000	-5.161%	2	159	-68.707%
2025-03-24	46.5000	46.5000	46.5000	46.5000	-0.747%	1	158	-70.323%
2025-03-21	46.8500	46.8500	46.8500	46.8500	-1.741%	4	157	-70.544%
2025-03-20	47.6800	47.6800	47.6800	47.6800	-11.392%	1	155	-71.057%
2025-03-18	53.8100	53.8100	53.8100	53.8100	-4.524%	1	154	-74.354%
2025-03-17	57.7300	57.7300	56.3600	56.3600	+15.610%	2	154	-75.515%
2025-03-11	52.0000	52.0000	48.7500	48.7500	+5.019%	5	154	-71.692%
2025-03-10	46.4200	46.4200	46.4200	46.4200	-10.610%	1	151	-70.271%
2025-03-07	52.0000	52.0000	51.9300	51.9300	+2.730%	4	152	-73.426%
2025-03-06	54.4500	54.6100	50.5000	50.5500	-2.714%	17	145	-72.700%
2025-03-05	45.4500	51.9600	45.4500	51.9600	+26.117%	3	145	-73.441%
2025-03-04	41.5600	41.5600	41.2000	41.2000	-6.998%	3	147	-66.505%
2025-02-28	44.4600	44.4600	44.3000	44.3000	-9.277%	10	144	-68.849%
2025-02-27	48.8300	48.8300	48.8300	48.8300	-4.629%	1	140	-71.739%
2025-02-26	51.2000	51.2000	51.2000	51.2000	+4.661%	4	140	-73.047%
2025-02-20	51.0000	51.0000	48.6500	48.9200	+19.873%	60	136	-71.791%
2025-02-18	42.3800	42.3800	40.8100	40.8100	+0.270%	41	126	-66.185%
2025-02-14	38.7500	40.7000	38.7500	40.7000	0.000%	174	0	-66.093%