Dark

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

EOD

Jul 30, 2026

21.40-3.734%(-0.83)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	21.1800	21.4000	21.1700	21.4000	-3.734%	113	393	0.000%
2026-07-29	21.9000	22.2300	20.7500	22.2300	+2.917%	46	468	-3.734%
2026-07-28	21.6700	21.8500	21.6000	21.6000	+4.600%	101	482	-0.926%
2026-07-27	20.0800	20.6500	20.0800	20.6500	+3.353%	2	483	+3.632%
2026-07-24	19.9800	19.9800	19.9800	19.9800	-5.532%	1	483	+7.107%
2026-07-23	20.7500	21.1500	20.7000	21.1500	-12.058%	93	483	+1.182%
2026-07-21	23.7500	24.1000	23.7500	24.0500	-4.374%	79	438	-11.019%
2026-07-20	25.1500	25.1500	25.1500	25.1500	+15.899%	1	401	-14.911%
2026-07-17	21.4500	22.1400	21.4500	21.7000	-12.359%	78	402	-1.382%
2026-07-15	24.1000	25.8300	24.1000	24.7600	+24.861%	16	332	-13.570%
2026-07-14	19.8300	19.8300	19.8300	19.8300	-3.738%	10	336	+7.917%
2026-07-13	20.7000	20.7000	20.4000	20.6000	+1.980%	7	336	+3.883%
2026-07-10	22.2500	22.2500	20.2000	20.2000	+1.355%	11	337	+5.941%
2026-07-09	19.2500	20.4500	19.1000	19.9300	+4.895%	65	334	+7.376%
2026-07-08	17.3000	19.0000	17.3000	19.0000	+47.860%	3	377	+12.632%
2026-07-07	12.8500	12.8500	12.8500	12.8500	+2.228%	1	380	+66.537%
2026-07-06	12.8700	12.9500	12.5400	12.5700	+4.056%	22	381	+70.247%
2026-07-02	13.7500	13.7500	11.7000	12.0800	-9.783%	9	363	+77.152%
2026-07-01	12.4500	13.9000	12.4500	13.3900	+5.934%	17	363	+59.821%
2026-06-30	12.2500	12.6400	11.9800	12.6400	+10.393%	68	352	+69.304%
2026-06-29	11.7500	11.7500	11.4500	11.4500	-2.137%	7	288	+86.900%
2026-06-26	11.7000	11.7000	11.7000	11.7000	+1.299%	1	293	+82.906%
2026-06-25	11.8900	11.9500	10.7500	11.5500	-14.444%	45	292	+85.281%
2026-06-24	14.2000	14.2000	13.5000	13.5000	-7.724%	9	256	+58.519%
2026-06-23	14.7000	14.7000	14.6300	14.6300	-8.276%	2	247	+46.275%
2026-06-22	16.0000	16.0000	15.9500	15.9500	-8.857%	4	246	+34.169%
2026-06-17	18.6500	18.6500	17.5000	17.5000	-6.166%	55	243	+22.286%
2026-06-16	18.8000	19.1000	18.5000	18.6500	-8.757%	11	193	+14.745%
2026-06-15	20.8400	21.5000	20.4400	20.4400	-1.494%	17	189	+4.697%
2026-06-12	20.2000	20.7500	19.7900	20.7500	0.000%	7	175	+3.133%
2026-06-11	19.8000	20.7500	19.3100	20.7500	-7.366%	107	173	+3.133%
2026-06-10	23.0000	23.0000	22.4000	22.4000	-12.157%	12	103	-4.464%
2026-06-09	25.5000	25.5000	25.5000	25.5000	+2.000%	6	102	-16.078%
2026-06-08	25.0000	25.0000	25.0000	25.0000	-15.283%	25	103	-14.400%
2026-06-04	29.5100	29.5100	29.5100	29.5100	-3.373%	1	78	-27.482%
2026-06-03	30.5400	30.5400	30.5400	30.5400	-11.453%	1	79	-29.928%
2026-06-02	34.4900	34.4900	34.4900	34.4900	+18.890%	1	78	-37.953%
2026-06-01	29.0100	29.0100	29.0100	29.0100	+0.311%	2	79	-26.232%
2026-05-28	27.8500	28.9200	27.8500	28.9200	-6.710%	3	77	-26.003%
2026-05-27	31.0000	31.0000	31.0000	31.0000	-4.615%	1	76	-30.968%
2026-05-21	31.0700	32.5000	31.0700	32.5000	-8.964%	7	75	-34.154%
2026-05-20	35.7000	35.7000	35.7000	35.7000	+2.088%	2	74	-40.056%
2026-05-15	34.9700	34.9700	34.9700	34.9700	-3.770%	1	72	-38.805%
2026-05-04	36.3400	36.3400	36.3400	36.3400	+9.789%	1	71	-41.112%
2026-04-28	33.1000	33.1000	33.1000	33.1000	-11.663%	1	71	-35.347%
2026-04-24	37.4700	37.4700	37.4700	37.4700	-9.274%	4	71	-42.888%
2026-04-20	41.4000	41.4000	41.3000	41.3000	+16.601%	5	69	-48.184%
2026-04-15	35.4200	35.4200	35.4200	35.4200	-0.028%	2	72	-39.582%
2026-04-14	35.4300	35.4300	35.4300	35.4300	+12.798%	1	74	-39.599%
2026-04-13	31.4100	31.4100	31.4100	31.4100	+20.253%	1	75	-31.869%
2026-04-07	26.1200	26.1200	26.1200	26.1200	-14.641%	1	75	-18.070%
2026-04-01	30.6000	30.6000	30.6000	30.6000	-8.657%	1	74	-30.065%
2026-03-25	33.7000	33.7000	33.5000	33.5000	-3.736%	4	75	-36.119%
2026-03-09	34.8000	34.8000	34.8000	34.8000	-4.211%	1	75	-38.506%
2026-03-04	36.3300	36.3300	36.3300	36.3300	-5.193%	1	74	-41.096%
2026-03-03	38.3200	38.3200	38.3200	38.3200	-37.973%	1	74	-44.154%
2026-02-11	61.7800	61.7800	61.7800	61.7800	+4.007%	1	74	-65.361%
2026-02-06	59.4000	59.4000	59.4000	59.4000	-1.915%	1	73	-63.973%
2026-02-04	60.5600	60.5600	60.5600	60.5600	+26.615%	1	74	-64.663%
2025-12-30	47.8300	47.8300	47.8300	47.8300	-17.163%	1	74	-55.258%
2025-11-12	57.7400	57.7400	57.7400	57.7400	-19.917%	2	73	-62.937%
2025-10-09	72.1000	72.1000	72.1000	72.1000	-8.444%	8	73	-70.319%
2025-10-07	78.7500	78.7500	78.7500	78.7500	+4.070%	1	74	-72.825%
2025-09-24	75.5000	75.6700	75.1500	75.6700	+20.782%	29	74	-71.719%
2025-09-18	62.6500	62.6500	62.6500	62.6500	-1.725%	2	61	-65.842%
2025-09-17	63.7500	63.7500	63.7500	63.7500	+1.723%	1	60	-66.431%
2025-09-16	59.6000	62.6700	59.6000	62.6700	+5.328%	9	61	-65.853%
2025-09-15	59.5000	59.5000	59.5000	59.5000	+33.708%	2	62	-64.034%
2025-09-08	44.5000	44.5000	44.5000	44.5000	+11.194%	2	61	-51.910%
2025-09-02	40.1700	40.1700	40.0200	40.0200	+2.879%	2	61	-46.527%
2025-08-29	37.0000	38.9000	37.0000	38.9000	+32.538%	3	62	-44.987%
2025-08-28	29.8800	29.8800	29.2500	29.3500	+1.207%	9	62	-27.087%
2025-08-21	29.0000	29.0000	29.0000	29.0000	-6.872%	6	60	-26.207%
2025-08-19	31.1400	31.1400	31.1400	31.1400	+0.777%	1	60	-31.278%
2025-08-18	30.9000	30.9000	30.9000	30.9000	+0.162%	2	61	-30.744%
2025-08-15	31.1700	31.1700	30.8500	30.8500	+9.011%	9	61	-30.632%
2025-08-11	28.3000	28.3000	28.3000	28.3000	-5.002%	1	66	-24.382%
2025-08-06	28.3500	29.7900	28.3500	29.7900	+6.203%	33	66	-28.164%
2025-08-04	27.5500	28.0500	27.5500	28.0500	+1.264%	9	63	-23.708%
2025-08-01	28.6000	28.6000	27.7000	27.7000	-11.727%	3	57	-22.744%
2025-07-28	31.6500	31.7000	31.3800	31.3800	-2.243%	43	56	-31.804%
2025-07-23	32.1000	32.1000	32.1000	32.1000	+2.753%	1	28	-33.333%
2025-07-22	31.2400	31.2400	31.2400	31.2400	+2.763%	1	29	-31.498%
2025-07-21	30.4000	30.4000	30.4000	30.4000	-1.935%	1	28	-29.605%
2025-07-18	31.4000	31.4000	31.0000	31.0000	+5.802%	4	29	-30.968%
2025-07-17	28.4500	29.3000	28.4500	29.3000	+4.830%	6	28	-26.962%
2025-07-16	26.8000	27.9500	26.8000	27.9500	-2.102%	4	22	-23.435%
2025-07-15	28.5500	28.5500	28.5500	28.5500	+32.791%	1	21	-25.044%
2025-07-11	21.5000	21.5000	21.5000	21.5000	+6.436%	1	22	-0.465%
2025-07-09	20.4000	20.5500	20.2000	20.2000	-6.697%	5	21	+5.941%
2025-07-07	22.3000	22.3000	21.6500	21.6500	-4.793%	3	16	-1.155%
2025-07-03	22.7400	22.7400	22.7400	22.7400	-6.612%	2	13	-5.893%
2025-07-02	24.3500	24.3500	24.3500	24.3500	-8.665%	4	13	-12.115%
2025-07-01	25.8300	26.6600	25.8300	26.6600	-0.150%	3	9	-19.730%
2025-06-26	26.7000	26.7000	26.7000	26.7000	-6.969%	2	6	-19.850%
2025-06-24	28.5500	28.7000	28.5500	28.7000	+11.673%	2	4	-25.436%
2025-06-23	25.7000	25.7000	25.7000	25.7000	-4.461%	1	4	-16.732%
2025-06-18	26.7500	26.9000	26.7500	26.9000	-6.337%	2	1	-20.446%
2025-06-16	28.7200	28.7200	28.7200	28.7200	-8.825%	1	1	-25.487%
2025-06-09	31.5000	31.5000	31.5000	31.5000	+5.175%	1	215	-32.063%
2025-06-06	29.9500	29.9500	29.9500	29.9500	-5.965%	2	216	-28.548%
2025-06-05	30.4400	31.8500	30.4400	31.8500	+14.982%	2	216	-32.810%
2025-06-03	27.6000	27.7500	27.6000	27.7000	+0.544%	17	216	-22.744%
2025-06-02	27.5500	27.5500	27.5500	27.5500	+1.473%	11	199	-22.323%
2025-05-30	27.0500	27.1500	27.0500	27.1500	-7.559%	6	192	-21.179%
2025-05-28	29.3700	29.3700	29.3700	29.3700	-5.623%	1	190	-27.137%
2025-05-27	31.1200	31.1200	31.1200	31.1200	-12.338%	4	191	-31.234%
2025-05-15	35.9700	35.9700	35.1500	35.5000	-16.471%	4	195	-39.718%
2025-05-14	42.5000	42.5000	42.5000	42.5000	+2.533%	1	195	-49.647%
2025-05-13	41.4000	41.4500	41.4000	41.4500	-2.009%	3	196	-48.372%
2025-05-12	42.3000	42.3000	42.3000	42.3000	+21.657%	67	198	-49.409%
2025-05-07	34.7700	34.7700	34.7700	34.7700	-6.027%	6	214	-38.453%
2025-05-05	36.6000	37.0500	36.6000	37.0000	+3.933%	12	220	-42.162%
2025-05-02	35.6000	35.6000	35.6000	35.6000	+11.774%	2	220	-39.888%
2025-04-25	31.8500	31.9000	31.8500	31.8500	-1.909%	6	220	-32.810%
2025-04-23	32.4700	32.4700	32.4700	32.4700	+27.433%	1	223	-34.093%
2025-04-21	25.4500	25.4900	25.4500	25.4800	+0.275%	8	224	-16.013%
2025-04-17	25.4100	25.4100	25.4100	25.4100	+0.118%	4	212	-15.781%
2025-04-16	25.3800	25.3800	25.3800	25.3800	-7.877%	4	212	-15.682%
2025-04-15	28.0300	28.0300	27.5500	27.5500	-3.333%	12	212	-22.323%
2025-04-14	29.6300	29.8000	28.5000	28.5000	+10.680%	15	222	-24.912%
2025-04-10	26.6500	26.6500	25.7500	25.7500	+14.191%	26	217	-16.893%
2025-04-09	22.5500	22.5500	22.5500	22.5500	+1.898%	6	193	-5.100%
2025-04-08	26.2500	26.2500	22.1300	22.1300	-18.037%	14	187	-3.299%
2025-04-07	26.1000	29.8200	26.1000	27.0000	-13.434%	14	175	-20.741%
2025-04-04	31.6000	31.6000	30.0000	31.1900	-22.701%	62	172	-31.388%
2025-04-03	40.0000	40.3500	40.0000	40.3500	-8.087%	5	162	-46.964%
2025-04-01	43.9000	43.9000	43.9000	43.9000	-0.724%	2	161	-51.253%
2025-03-31	44.2200	44.2200	44.2200	44.2200	+0.272%	10	159	-51.606%
2025-03-28	44.1000	44.1000	44.1000	44.1000	-5.161%	2	159	-51.474%
2025-03-24	46.5000	46.5000	46.5000	46.5000	-0.747%	1	158	-53.978%
2025-03-21	46.8500	46.8500	46.8500	46.8500	-1.741%	4	157	-54.322%
2025-03-20	47.6800	47.6800	47.6800	47.6800	-11.392%	1	155	-55.117%
2025-03-18	53.8100	53.8100	53.8100	53.8100	-4.524%	1	154	-60.230%
2025-03-17	57.7300	57.7300	56.3600	56.3600	+15.610%	2	154	-62.030%
2025-03-11	52.0000	52.0000	48.7500	48.7500	+5.019%	5	154	-56.103%
2025-03-10	46.4200	46.4200	46.4200	46.4200	-10.610%	1	151	-53.899%
2025-03-07	52.0000	52.0000	51.9300	51.9300	+2.730%	4	152	-58.791%
2025-03-06	54.4500	54.6100	50.5000	50.5500	-2.714%	17	145	-57.666%
2025-03-05	45.4500	51.9600	45.4500	51.9600	+26.117%	3	145	-58.814%
2025-03-04	41.5600	41.5600	41.2000	41.2000	-6.998%	3	147	-48.058%
2025-02-28	44.4600	44.4600	44.3000	44.3000	-9.277%	10	144	-51.693%
2025-02-27	48.8300	48.8300	48.8300	48.8300	-4.629%	1	140	-56.174%
2025-02-26	51.2000	51.2000	51.2000	51.2000	+4.661%	4	140	-58.203%
2025-02-20	51.0000	51.0000	48.6500	48.9200	+19.873%	60	136	-56.255%
2025-02-18	42.3800	42.3800	40.8100	40.8100	+0.270%	41	126	-47.562%
2025-02-14	38.7500	40.7000	38.7500	40.7000	0.000%	174	0	-47.420%