Dark

BABA20270617C120
BABA Jun 17 2027 120.00 Call (BABA270617C00120000)
option OPRA

EOD

Jul 30, 2026

19.45-2.408%(-0.48)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.9000	19.5500	18.9000	19.4500	-2.408%	119	3,085	0.000%
2026-07-29	18.6800	20.0000	18.6800	19.9300	+1.477%	7	3,045	-2.408%
2026-07-28	19.3000	19.7000	19.1500	19.6400	+3.477%	9	3,045	-0.967%
2026-07-27	18.2000	19.3000	18.0100	18.9800	+5.327%	24	3,042	+2.476%
2026-07-24	17.5000	18.3500	17.5000	18.0200	-10.348%	4	3,035	+7.936%
2026-07-22	20.3000	20.3000	20.1000	20.1000	-6.512%	3	3,032	-3.234%
2026-07-21	21.9200	21.9200	21.4500	21.5000	-6.195%	106	3,030	-9.535%
2026-07-20	21.5000	24.0300	21.5000	22.9200	+14.772%	33	2,982	-15.140%
2026-07-17	19.7000	20.0000	19.3000	19.9700	-5.802%	13	2,979	-2.604%
2026-07-16	22.1500	22.3500	20.7500	21.2000	-2.975%	125	2,979	-8.255%
2026-07-15	21.0000	24.0000	21.0000	21.8500	+22.409%	47	2,974	-10.984%
2026-07-14	18.3000	18.3000	17.8500	17.8500	-2.884%	13	2,976	+8.964%
2026-07-13	18.8000	19.0500	17.8500	18.3800	+0.989%	39	2,976	+5.822%
2026-07-10	19.7000	20.0000	18.2000	18.2000	+1.111%	11	2,960	+6.868%
2026-07-09	17.6400	18.1000	17.6400	18.0000	+4.348%	5	2,956	+8.056%
2026-07-08	15.7500	17.3500	15.7000	17.2500	+49.610%	105	2,957	+12.754%
2026-07-07	11.5300	11.5300	11.5300	11.5300	+1.140%	1	2,986	+68.690%
2026-07-06	10.9400	11.4300	10.9400	11.4000	+6.542%	11	2,985	+70.614%
2026-07-02	11.3000	11.3000	10.2000	10.7000	-11.203%	76	2,933	+81.776%
2026-07-01	11.3900	12.5500	11.2100	12.0500	+8.559%	62	2,933	+61.411%
2026-06-30	10.7500	11.2600	10.4000	11.1000	+5.714%	24	2,935	+75.225%
2026-06-29	11.0000	11.0000	10.1000	10.5000	+4.478%	76	2,935	+85.238%
2026-06-26	9.6500	10.4000	9.6000	10.0500	-2.899%	51	2,897	+93.532%
2026-06-25	11.2200	11.2200	10.1000	10.3500	-14.179%	132	2,895	+87.923%
2026-06-24	12.7000	12.7000	11.7500	12.0600	-8.219%	53	2,889	+61.277%
2026-06-23	13.0000	13.3500	12.8500	13.1400	-10.000%	242	2,885	+48.021%
2026-06-22	14.5000	14.9000	13.5100	14.6000	-7.125%	59	2,674	+33.219%
2026-06-18	15.4500	15.7200	14.8100	15.7200	-0.945%	154	2,577	+23.728%
2026-06-17	17.1000	17.1000	15.8700	15.8700	-5.367%	218	2,577	+22.558%
2026-06-16	16.5000	16.9200	16.5000	16.7700	-8.610%	6	2,515	+15.981%
2026-06-15	19.4000	19.4500	18.3500	18.3500	-0.918%	2,139	2,514	+5.995%
2026-06-12	18.8000	18.8000	18.0000	18.5200	+5.527%	60	437	+5.022%
2026-06-11	18.3000	18.3000	17.5500	17.5500	-12.903%	9	378	+10.826%
2026-06-10	21.5000	21.5000	20.1500	20.1500	-10.444%	14	373	-3.474%
2026-06-09	23.8000	23.8000	22.0000	22.5000	+1.351%	19	369	-13.556%
2026-06-08	23.5000	24.0500	22.2000	22.2000	-6.683%	97	361	-12.387%
2026-06-05	25.7200	25.7200	23.6000	23.7900	-20.700%	40	382	-18.243%
2026-06-02	30.4400	31.9000	30.0000	30.0000	+11.524%	19	372	-35.167%
2026-06-01	26.5000	26.9000	26.5000	26.9000	+5.906%	15	390	-27.695%
2026-05-29	25.5500	25.8500	25.0000	25.4000	-7.737%	108	378	-23.425%
2026-05-27	27.5300	27.5300	27.5300	27.5300	-6.105%	15	291	-29.350%
2026-05-26	29.3200	29.3200	29.3200	29.3200	-2.267%	5	291	-33.663%
2026-05-21	29.1700	30.0000	29.0800	30.0000	-8.257%	4	288	-35.167%
2026-05-20	32.7000	32.7000	32.7000	32.7000	-3.824%	1	287	-40.520%
2026-05-19	33.9000	34.0000	33.7000	34.0000	+6.084%	3	287	-42.794%
2026-05-15	32.0500	32.0500	32.0500	32.0500	-15.099%	1	287	-39.314%
2026-05-14	38.9400	38.9400	37.7500	37.7500	-8.596%	6	287	-48.477%
2026-05-13	40.4600	41.3000	40.4600	41.3000	+20.690%	7	281	-52.906%
2026-05-12	34.2200	34.2200	34.2200	34.2200	-11.094%	1	281	-43.162%
2026-05-07	39.4000	39.4000	38.4900	38.4900	-0.952%	2	281	-49.467%
2026-05-06	36.1200	39.0000	36.1000	38.8600	+21.438%	6	283	-49.949%
2026-05-05	32.7000	32.7000	32.0000	32.0000	-6.841%	5	285	-39.219%
2026-05-04	34.3500	34.3500	34.3500	34.3500	+9.221%	3	283	-43.377%
2026-04-30	31.4500	31.4500	31.4500	31.4500	-3.082%	1	280	-38.156%
2026-04-27	32.4500	32.4500	32.4500	32.4500	-6.349%	1	279	-40.062%
2026-04-21	35.4100	35.4100	34.6000	34.6500	-10.233%	15	267	-43.867%
2026-04-20	38.3000	38.6000	38.3000	38.6000	-2.525%	2	267	-49.611%
2026-04-17	39.7800	39.7800	39.6000	39.6000	+4.403%	8	266	-50.884%
2026-04-16	37.8500	37.9300	37.8500	37.9300	+16.708%	6	259	-48.721%
2026-04-14	32.5000	32.5000	32.5000	32.5000	+11.492%	2	263	-40.154%
2026-04-13	28.3500	29.1500	28.3500	29.1500	-2.345%	25	261	-33.276%
2026-04-10	29.8500	29.8500	29.8500	29.8500	+2.931%	2	256	-34.841%
2026-04-08	29.4000	29.4000	28.8500	29.0000	+18.609%	135	256	-32.931%
2026-04-07	24.4000	24.4500	23.6000	24.4500	-5.889%	76	215	-20.450%
2026-04-06	25.9800	25.9800	25.9800	25.9800	+2.485%	5	162	-25.135%
2026-04-02	25.3500	25.3500	25.3500	25.3500	-7.075%	2	155	-23.274%
2026-04-01	27.2800	27.2800	27.2800	27.2800	+2.943%	1	155	-28.702%
2026-03-30	26.5000	26.5000	26.5000	26.5000	+1.923%	3	155	-26.604%
2026-03-27	26.0000	26.0000	26.0000	26.0000	-6.137%	1	158	-25.192%
2026-03-24	27.0000	27.7000	27.0000	27.7000	-0.894%	4	158	-29.783%
2026-03-23	28.2500	28.2500	27.9500	27.9500	+6.883%	12	156	-30.411%
2026-03-20	27.6500	27.7100	26.1500	26.1500	-8.246%	9	161	-25.621%
2026-03-19	26.0400	28.5000	26.0400	28.5000	-20.789%	15	161	-31.754%
2026-03-18	35.8000	35.9800	35.8000	35.9800	-1.694%	7	162	-45.942%
2026-03-13	36.6000	36.6000	36.6000	36.6000	+1.105%	1	162	-46.858%
2026-03-11	35.5000	36.2000	35.4000	36.2000	+0.556%	6	162	-46.271%
2026-03-10	36.0000	36.0000	36.0000	36.0000	+11.628%	1	163	-45.972%
2026-03-09	31.5000	32.2500	31.5000	32.2500	-4.839%	4	163	-39.690%
2026-03-04	33.8000	33.9500	33.7000	33.8900	-3.171%	11	163	-42.608%
2026-03-03	35.2400	35.2400	34.2500	35.0000	-27.007%	4	156	-44.429%
2026-02-24	47.9500	47.9500	47.9500	47.9500	-3.131%	1	155	-59.437%
2026-02-23	49.4900	49.5000	49.4900	49.5000	-1.786%	2	155	-60.707%
2026-02-20	50.4000	50.4000	50.4000	50.4000	+0.299%	1	155	-61.409%
2026-02-19	50.5000	50.5000	50.0700	50.2500	-1.760%	6	154	-61.294%
2026-02-17	51.1500	51.1500	51.1500	51.1500	-2.292%	16	152	-61.975%
2026-02-13	52.3500	52.3500	52.3500	52.3500	-7.672%	2	150	-62.846%
2026-02-11	56.7000	56.7000	56.7000	56.7000	-7.049%	1	150	-65.697%
2026-02-10	59.7500	61.0000	59.7500	61.0000	+8.483%	2	151	-68.115%
2026-02-06	56.2300	56.2300	56.2300	56.2300	+6.275%	1	151	-65.410%
2026-02-05	52.9100	52.9100	52.9100	52.9100	+0.589%	1	151	-63.239%
2026-02-04	52.6000	52.6000	52.6000	52.6000	-20.604%	1	151	-63.023%
2026-01-30	66.2500	66.2500	66.2500	66.2500	-6.952%	1	151	-70.642%
2026-01-22	73.6900	73.6900	71.0800	71.2000	+19.664%	6	151	-72.683%
2026-01-16	59.5000	59.5000	59.5000	59.5000	-4.032%	1	149	-67.311%
2026-01-15	62.0000	62.0000	62.0000	62.0000	+28.524%	1	149	-68.629%
2026-01-09	48.2400	48.2400	48.2400	48.2400	-3.520%	1	148	-59.681%
2026-01-08	50.0000	50.0000	50.0000	50.0000	+9.842%	3	147	-61.100%
2026-01-07	45.5200	45.5200	45.5200	45.5200	+1.880%	3	150	-57.272%
2025-12-29	44.6800	44.6800	44.6800	44.6800	-8.349%	5	150	-56.468%
2025-12-19	48.7500	48.7500	48.7500	48.7500	-12.210%	1	155	-60.103%
2025-12-05	55.5300	55.5300	55.5300	55.5300	-3.258%	2	155	-64.974%
2025-12-02	57.3500	57.4000	57.3500	57.4000	+4.745%	2	155	-66.115%
2025-11-28	54.6000	54.8000	54.6000	54.8000	-3.180%	20	155	-64.507%
2025-11-17	56.6000	56.6000	56.6000	56.6000	-0.352%	1	155	-65.636%
2025-11-13	56.8000	56.8000	56.8000	56.8000	+1.701%	8	155	-65.757%
2025-11-12	55.8500	55.8500	55.8500	55.8500	-24.527%	1	159	-65.175%
2025-10-27	74.0000	74.0000	74.0000	74.0000	+12.548%	20	159	-73.716%
2025-10-23	65.7500	65.7500	65.7500	65.7500	+1.232%	1	159	-70.418%
2025-10-17	60.7200	64.9500	60.7200	64.9500	+1.484%	2	159	-70.054%
2025-10-13	64.0000	64.0000	64.0000	64.0000	+14.695%	2	158	-69.609%
2025-10-10	61.2000	61.2000	55.8000	55.8000	-18.671%	54	158	-65.143%
2025-10-09	69.1100	69.1100	68.6100	68.6100	-17.437%	18	156	-71.651%
2025-10-02	84.9400	84.9400	83.1000	83.1000	+9.342%	11	164	-76.594%
2025-10-01	74.9000	76.0000	74.9000	76.0000	+2.675%	11	164	-74.408%
2025-09-29	74.0200	74.0200	74.0200	74.0200	+5.894%	5	174	-73.723%
2025-09-25	69.9000	69.9000	69.9000	69.9000	-2.782%	1	174	-72.175%
2025-09-24	72.9500	75.0000	71.8000	71.9000	+17.869%	20	174	-72.949%
2025-09-19	61.0000	61.0000	61.0000	61.0000	+2.676%	1	174	-68.115%
2025-09-18	59.3500	59.5000	58.5500	59.4100	-4.562%	23	174	-67.261%
2025-09-17	61.3000	62.5300	61.3000	62.2500	+3.941%	53	178	-68.755%
2025-09-16	55.7500	59.8900	55.7500	59.8900	+6.547%	18	131	-67.524%
2025-09-15	56.2100	56.2100	56.2100	56.2100	+5.065%	1	126	-65.398%
2025-09-12	53.5000	53.5000	53.5000	53.5000	-0.187%	3	126	-63.645%
2025-09-11	46.7500	53.6000	46.7500	53.6000	+21.212%	3	126	-63.713%
2025-09-10	44.2200	44.2200	44.2200	44.2200	+5.286%	1	128	-56.015%
2025-09-08	41.4500	42.0000	41.4500	42.0000	+13.821%	2	127	-53.690%
2025-08-29	33.4000	37.0800	33.0000	36.9000	+36.162%	24	135	-47.290%
2025-08-28	27.1000	27.1000	27.1000	27.1000	-2.937%	10	135	-28.229%
2025-08-27	27.8100	27.9200	27.8100	27.9200	-7.427%	2	135	-30.337%
2025-08-25	30.1600	30.1600	30.1600	30.1600	+10.476%	1	135	-35.511%
2025-08-19	28.7300	28.7300	27.3000	27.3000	-4.779%	9	134	-28.755%
2025-08-15	29.5000	29.5000	28.6700	28.6700	-4.114%	6	142	-32.159%
2025-08-14	28.8700	29.9000	28.8700	29.9000	-3.642%	6	138	-34.950%
2025-08-13	31.0000	31.0300	31.0000	31.0300	+15.913%	2	139	-37.319%
2025-08-11	27.3300	27.3300	26.7700	26.7700	+4.980%	2	139	-27.344%
2025-08-05	25.5000	25.5000	25.5000	25.5000	-1.810%	1	138	-23.725%
2025-08-04	26.2000	26.2000	25.3000	25.9700	+1.248%	10	138	-25.106%
2025-08-01	25.6500	25.6500	25.6500	25.6500	-8.393%	1	147	-24.172%
2025-07-31	28.0000	28.0000	28.0000	28.0000	+2.639%	1	147	-30.536%
2025-07-30	27.2800	27.2800	27.2800	27.2800	-1.871%	2	147	-28.702%
2025-07-29	28.1500	28.1500	27.8000	27.8000	-4.827%	2	145	-30.036%
2025-07-28	29.2200	29.2200	29.2100	29.2100	-3.438%	8	144	-33.413%
2025-07-23	30.0500	30.2500	30.0500	30.2500	+6.327%	16	144	-35.702%
2025-07-22	28.4000	28.4500	28.4000	28.4500	-1.727%	11	139	-31.634%
2025-07-21	27.6800	29.7100	27.6800	28.9500	+1.937%	57	139	-32.815%
2025-07-18	28.4000	28.4000	28.4000	28.4000	+5.380%	1	104	-31.514%
2025-07-17	26.9500	26.9500	26.9500	26.9500	+3.336%	1	104	-27.829%
2025-07-15	24.9500	26.0800	24.9500	26.0800	+31.385%	17	103	-25.422%
2025-07-11	19.9000	19.9000	19.8500	19.8500	-0.750%	50	87	-2.015%
2025-07-10	19.0000	20.0000	19.0000	20.0000	+7.527%	51	98	-2.750%
2025-07-09	18.6000	18.6000	18.6000	18.6000	-6.627%	30	48	+4.570%
2025-07-07	19.9200	19.9200	19.9200	19.9200	-5.143%	2	18	-2.359%
2025-07-03	21.4000	21.4000	21.0000	21.0000	-11.765%	11	9	-7.381%
2025-07-01	23.8000	23.8000	23.8000	23.8000	-3.838%	1	9	-18.277%
2025-06-26	24.9100	24.9100	24.7500	24.7500	-6.955%	3	8	-21.414%
2025-06-24	25.9000	26.6000	25.9000	26.6000	+5.976%	5	5	-26.880%
2025-06-18	25.1000	25.1000	25.1000	25.1000	-4.198%	3	3	-22.510%
2025-06-16	26.2000	26.2000	26.2000	26.2000	-10.427%	3	3	-25.763%
2025-06-11	29.2500	29.2500	29.2500	29.2500	-0.679%	1	1,138	-33.504%
2025-06-10	29.4500	29.4500	29.4500	29.4500	-1.833%	1	1,138	-33.956%
2025-06-09	30.0000	30.0000	30.0000	30.0000	+3.627%	5	1,138	-35.167%
2025-06-05	28.9500	28.9500	28.9500	28.9500	+2.297%	8	1,138	-32.815%
2025-06-04	27.5500	28.3000	27.5500	28.3000	+10.117%	11	1,139	-31.272%
2025-06-03	25.7300	25.7300	25.7000	25.7000	-0.310%	12	1,139	-24.319%
2025-06-02	25.4900	25.7800	25.4900	25.7800	+2.099%	6	1,139	-24.554%
2025-05-30	25.2000	25.2500	24.2000	25.2500	-7.169%	6	1,140	-22.970%
2025-05-29	27.1500	27.2000	27.1500	27.2000	-0.330%	2	1,141	-28.493%
2025-05-28	27.5600	27.5600	27.2900	27.2900	-6.317%	11	1,140	-28.728%
2025-05-27	28.7000	29.1300	28.7000	29.1300	-9.111%	2	1,141	-33.230%
2025-05-21	31.9500	32.0500	31.9500	32.0500	+3.221%	2	1,141	-39.314%
2025-05-19	29.5000	31.0500	29.5000	31.0500	-3.301%	197	1,142	-37.359%
2025-05-15	32.3500	32.7500	32.1100	32.1100	-18.087%	96	1,192	-39.427%
2025-05-14	39.2000	39.2000	39.2000	39.2000	+0.771%	2	1,282	-50.383%
2025-05-13	38.9000	38.9000	38.9000	38.9000	-2.750%	1	1,282	-50.000%
2025-05-12	40.0000	40.0000	40.0000	40.0000	+15.707%	377	1,282	-51.375%
2025-05-05	34.2000	34.6300	34.2000	34.5700	+1.736%	102	905	-43.737%
2025-05-02	33.2500	33.9800	33.2500	33.9800	+16.012%	12	956	-42.760%
2025-04-29	29.2900	29.2900	29.2900	29.2900	-0.947%	1	955	-33.595%
2025-04-24	29.5700	29.5700	29.5700	29.5700	-1.335%	1	955	-34.224%
2025-04-23	29.6500	30.1300	29.6500	29.9700	+9.180%	102	956	-35.102%
2025-04-22	26.1500	28.0000	26.1500	27.4500	+18.831%	8	856	-29.144%
2025-04-21	22.3500	23.1000	22.0500	23.1000	-4.070%	12	856	-15.801%
2025-04-17	24.0800	24.0800	24.0800	24.0800	+10.509%	20	876	-19.228%
2025-04-16	22.6300	22.6500	21.7900	21.7900	-16.353%	12	876	-10.739%
2025-04-15	27.0000	27.0000	26.0500	26.0500	-5.923%	121	887	-25.336%
2025-04-14	26.6800	27.9500	26.6800	27.6900	+23.231%	21	857	-29.758%
2025-04-11	21.4600	22.4700	21.4600	22.4700	-2.304%	16	857	-13.440%
2025-04-10	24.9900	24.9900	23.0000	23.0000	-2.128%	2	864	-15.435%
2025-04-09	22.0000	23.5000	22.0000	23.5000	+16.049%	19	866	-17.234%
2025-04-08	24.0000	24.0800	20.2500	20.2500	-16.322%	33	860	-3.951%
2025-04-07	23.8500	28.0000	23.5000	24.2000	-18.160%	638	851	-19.628%
2025-04-04	30.0000	31.1600	28.2000	29.5700	-25.044%	440	912	-34.224%
2025-04-02	39.8000	39.8000	39.2100	39.4500	-5.509%	162	1,055	-50.697%
2025-04-01	42.7000	42.7000	41.7500	41.7500	+1.016%	2	1,187	-53.413%
2025-03-31	41.3300	41.3300	41.3300	41.3300	-0.887%	5	1,186	-52.940%
2025-03-28	41.7000	41.7000	41.7000	41.7000	0.000%	4	1,181	-53.357%
2025-03-25	43.3000	43.3500	41.7000	41.7000	-11.653%	6	1,181	-53.357%
2025-03-20	47.2000	47.2000	47.2000	47.2000	-7.451%	2	1,180	-58.792%
2025-03-18	52.1000	52.1000	51.0000	51.0000	+10.533%	2	1,178	-61.863%
2025-03-12	46.1400	46.1400	46.1400	46.1400	-4.748%	2	1,178	-57.846%
2025-03-11	48.4400	48.4400	48.4400	48.4400	+5.304%	2	1,180	-59.847%
2025-03-10	46.5100	46.5100	46.0000	46.0000	-6.599%	5	1,178	-57.717%
2025-03-07	51.9500	51.9500	49.2500	49.2500	+2.604%	846	1,178	-60.508%
2025-03-06	49.3000	49.3000	47.0000	48.0000	-2.041%	379	755	-59.479%
2025-03-05	45.0000	49.0000	45.0000	49.0000	+17.647%	204	965	-60.306%
2025-03-04	40.4000	41.6500	38.6200	41.6500	-3.610%	36	765	-53.301%
2025-03-03	42.4500	43.2100	42.4500	43.2100	-0.323%	31	790	-54.987%
2025-02-28	42.4400	43.3500	42.4400	43.3500	-7.569%	18	789	-55.133%
2025-02-27	46.9000	46.9000	46.9000	46.9000	-4.984%	1	784	-58.529%
2025-02-26	49.3600	49.3600	49.3600	49.3600	+13.733%	20	783	-60.596%
2025-02-25	42.5000	44.3000	42.5000	43.4000	+8.772%	249	803	-55.184%
2025-02-24	44.2000	44.9800	39.5500	39.9000	-20.216%	507	569	-51.253%
2025-02-21	51.6400	51.6400	50.0100	50.0100	+11.605%	98	209	-61.108%
2025-02-20	48.5400	48.5400	44.8100	44.8100	+18.076%	3	161	-56.595%
2025-02-19	38.5000	38.5000	36.6500	37.9500	+2.291%	9	159	-48.748%
2025-02-18	39.7500	40.9500	37.1000	37.1000	0.000%	161	159	-47.574%
2025-02-14	39.8500	39.8500	35.9000	37.1000	0.000%	16	0	-47.574%