Dark

BABA20270617C125
BABA Jun 17 2027 125.00 Call (BABA270617C00125000)
option OPRA

EOD

Jul 30, 2026

16.70-4.462%(-0.78)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.7000	16.7000	16.7000	16.7000	-4.462%	10	727	0.000%
2026-07-29	16.9500	17.5000	16.9500	17.4800	-0.114%	7	717	-4.462%
2026-07-28	17.5000	17.5000	17.5000	17.5000	+7.692%	1	715	-4.571%
2026-07-27	16.5000	16.5000	16.2500	16.2500	+0.619%	5	715	+2.769%
2026-07-24	16.1500	16.1500	16.1500	16.1500	-4.720%	3	713	+3.406%
2026-07-23	18.1500	18.1500	16.9500	16.9500	-8.625%	234	713	-1.475%
2026-07-22	18.2500	18.6800	18.2500	18.5500	-6.549%	107	656	-9.973%
2026-07-21	19.7500	19.8500	19.7500	19.8500	-5.924%	20	572	-15.869%
2026-07-20	19.8000	21.7500	19.8000	21.1000	+18.207%	27	562	-20.853%
2026-07-17	18.0100	18.0100	17.8500	17.8500	-10.302%	2	550	-6.443%
2026-07-16	19.9000	19.9000	19.9000	19.9000	+2.314%	2	550	-16.080%
2026-07-15	20.0000	22.0000	19.4500	19.4500	+18.237%	20	550	-14.139%
2026-07-13	16.7000	16.8000	16.4500	16.4500	-2.142%	91	531	+1.520%
2026-07-10	17.5000	17.5000	16.8100	16.8100	+2.500%	4	440	-0.654%
2026-07-09	15.2500	16.5500	15.2500	16.4000	+5.128%	19	436	+1.829%
2026-07-08	14.0000	15.6000	14.0000	15.6000	+50.000%	15	433	+7.051%
2026-07-07	10.4000	10.4000	10.4000	10.4000	+3.792%	1	423	+60.577%
2026-07-06	10.0800	10.0800	9.9900	10.0200	+3.834%	7	423	+66.667%
2026-07-02	10.0300	10.0300	9.6500	9.6500	-10.482%	8	417	+73.057%
2026-07-01	10.7600	11.0100	10.7600	10.7800	+9.776%	6	417	+54.917%
2026-06-30	9.7400	9.9500	9.7100	9.8200	+3.915%	50	415	+70.061%
2026-06-29	9.5900	9.5900	9.3000	9.4500	+2.717%	7	414	+76.720%
2026-06-26	8.9300	9.2000	8.9300	9.2000	+0.546%	6	409	+81.522%
2026-06-25	9.2500	9.5400	9.1500	9.1500	-16.438%	14	408	+82.514%
2026-06-24	11.1000	11.2500	10.9500	10.9500	-7.203%	7	395	+52.511%
2026-06-23	11.9000	11.9000	11.6500	11.8000	-7.087%	7	390	+41.525%
2026-06-22	12.7700	13.3500	12.7000	12.7000	-5.926%	8	387	+31.496%
2026-06-18	13.0000	13.6000	13.0000	13.5000	-8.968%	14	379	+23.704%
2026-06-17	15.1300	15.1300	14.8300	14.8300	-4.013%	102	379	+12.610%
2026-06-16	15.0000	15.4500	15.0000	15.4500	-9.384%	2	279	+8.091%
2026-06-15	17.0000	17.0500	16.9500	17.0500	+2.096%	5	279	-2.053%
2026-06-12	16.6700	16.7000	16.6700	16.7000	-2.339%	14	280	0.000%
2026-06-11	16.0000	17.1000	15.8600	17.1000	-7.065%	6	266	-2.339%
2026-06-10	19.0000	19.0000	18.4000	18.4000	-10.419%	12	261	-9.239%
2026-06-09	21.7000	21.7000	20.5400	20.5400	-2.654%	3	258	-18.695%
2026-06-08	21.8700	21.8700	20.8600	21.1000	-1.448%	26	257	-20.853%
2026-06-05	23.7000	23.7000	21.4100	21.4100	-14.257%	7	233	-21.999%
2026-06-04	25.4000	25.4000	24.9700	24.9700	-2.078%	2	229	-33.120%
2026-06-03	25.9000	25.9000	25.2500	25.5000	-9.894%	4	227	-34.510%
2026-06-02	28.7000	30.0000	26.9500	28.3000	+18.163%	22	227	-40.989%
2026-06-01	23.4400	24.8600	23.4400	23.9500	+3.635%	25	229	-30.271%
2026-05-29	23.3500	23.4500	23.0000	23.1100	-4.386%	22	220	-27.737%
2026-05-28	23.9000	25.2000	23.5700	24.1700	-7.217%	27	199	-30.906%
2026-05-27	25.2600	26.0500	25.2300	26.0500	-2.068%	51	175	-35.893%
2026-05-26	26.6000	26.6000	26.6000	26.6000	-6.503%	1	166	-37.218%
2026-05-22	27.3100	28.4500	27.2500	28.4500	+6.554%	3	163	-41.301%
2026-05-21	26.7000	26.7000	26.7000	26.7000	-31.975%	1	162	-37.453%
2026-05-13	33.9000	39.2500	33.9000	39.2500	+17.868%	9	162	-57.452%
2026-05-11	32.3000	33.3000	32.3000	33.3000	-11.318%	3	162	-49.850%
2026-05-08	37.5500	37.5500	37.5500	37.5500	+5.775%	1	162	-55.526%
2026-05-07	35.8800	35.8800	35.5000	35.5000	-2.015%	2	162	-52.958%
2026-05-06	36.5000	36.5000	36.2300	36.2300	+18.399%	3	162	-53.906%
2026-05-04	31.7000	31.7500	30.5000	30.6000	+9.130%	22	160	-45.425%
2026-04-30	28.0400	28.0400	28.0400	28.0400	-1.614%	1	144	-40.442%
2026-04-28	28.5000	28.5000	28.5000	28.5000	-5.941%	1	144	-41.404%
2026-04-27	29.7000	30.3000	29.7000	30.3000	-5.313%	20	144	-44.884%
2026-04-24	32.0000	32.0000	32.0000	32.0000	+8.844%	2	126	-47.813%
2026-04-23	29.4000	29.4000	29.4000	29.4000	-10.611%	1	126	-43.197%
2026-04-22	32.8900	32.8900	32.8900	32.8900	+3.460%	1	126	-49.225%
2026-04-21	31.8500	31.9000	31.7900	31.7900	-14.428%	6	125	-47.468%
2026-04-17	37.1500	37.1500	37.1500	37.1500	+26.662%	5	121	-55.047%
2026-04-14	29.1300	29.3300	29.1300	29.3300	+11.521%	3	121	-43.062%
2026-04-13	25.8800	26.4000	25.8800	26.3000	+1.154%	3	120	-36.502%
2026-04-08	27.5000	27.5000	26.0000	26.0000	+15.248%	13	120	-35.769%
2026-04-07	22.5600	22.5600	22.5600	22.5600	-3.507%	1	119	-25.975%
2026-04-02	22.9500	23.3800	22.7000	23.3800	-5.612%	7	121	-28.571%
2026-04-01	24.7700	24.7700	24.7700	24.7700	+2.355%	1	121	-32.580%
2026-03-31	24.2000	24.2000	24.2000	24.2000	+0.624%	2	121	-30.992%
2026-03-30	24.0500	24.0500	24.0500	24.0500	-2.710%	1	119	-30.561%
2026-03-27	25.0000	25.2000	24.7200	24.7200	-3.249%	9	118	-32.443%
2026-03-26	26.0000	26.0500	25.5000	25.5500	-9.781%	28	116	-34.638%
2026-03-25	28.3200	28.3200	28.3200	28.3200	+11.277%	1	110	-41.031%
2026-03-24	24.9500	25.5200	24.9500	25.4500	-0.973%	27	111	-34.381%
2026-03-23	25.7000	25.7000	25.6500	25.7000	+5.588%	20	94	-35.019%
2026-03-20	26.8500	26.8500	24.3400	24.3400	-6.385%	5	88	-31.389%
2026-03-19	23.1000	26.4200	23.0000	26.0000	-21.212%	38	85	-35.769%
2026-03-17	33.2000	33.2000	33.0000	33.0000	-5.172%	3	65	-49.394%
2026-03-16	34.8000	34.8000	34.8000	34.8000	+6.195%	3	65	-52.011%
2026-03-13	32.8000	32.8000	32.7700	32.7700	+13.273%	5	65	-49.039%
2026-03-05	28.9300	28.9300	28.9300	28.9300	-7.157%	1	63	-42.274%
2026-03-04	31.5000	32.3800	31.1600	31.1600	-16.011%	3	62	-46.406%
2026-03-02	36.0000	37.1000	36.0000	37.1000	-20.625%	20	62	-54.987%
2026-02-13	45.9600	46.7400	45.9600	46.7400	-12.143%	16	37	-64.270%
2026-02-12	53.2000	53.2000	53.2000	53.2000	+1.237%	1	37	-68.609%
2026-02-05	52.5500	52.5500	52.5500	52.5500	-11.173%	1	38	-68.221%
2026-02-02	59.1600	59.1600	59.1600	59.1600	-9.319%	1	38	-71.771%
2026-01-28	65.2400	65.2400	65.2400	65.2400	+46.442%	1	38	-74.402%
2026-01-09	44.5000	44.5500	44.4000	44.5500	+5.945%	4	38	-62.514%
2026-01-07	41.9500	42.4000	41.7000	42.0500	-9.081%	4	36	-60.285%
2026-01-06	46.2500	46.2500	46.2500	46.2500	-4.639%	1	36	-63.892%
2026-01-05	46.7500	48.5000	46.7500	48.5000	+6.127%	2	36	-65.567%
2026-01-02	45.7000	45.7000	45.7000	45.7000	+9.069%	1	36	-63.457%
2025-12-30	42.0000	42.3000	41.9000	41.9000	-0.828%	3	36	-60.143%
2025-12-29	42.1500	42.7500	41.9500	42.2500	-3.912%	6	35	-60.473%
2025-12-22	43.9700	43.9700	43.9700	43.9700	-14.621%	1	35	-62.020%
2025-11-26	54.0000	54.0000	51.2500	51.5000	-2.647%	3	35	-67.573%
2025-11-24	52.9000	52.9000	52.9000	52.9000	+3.725%	20	35	-68.431%
2025-11-14	51.0000	51.0000	51.0000	51.0000	-9.814%	5	55	-67.255%
2025-11-07	56.8500	56.8500	56.5500	56.5500	-5.750%	8	55	-70.469%
2025-10-10	60.0000	60.0000	60.0000	60.0000	-7.264%	1	63	-72.167%
2025-10-09	65.9500	65.9500	64.3500	64.7000	-9.826%	14	63	-74.189%
2025-09-30	71.7500	71.7500	71.7500	71.7500	+2.412%	1	66	-76.725%
2025-09-29	70.0600	70.0600	70.0600	70.0600	+0.086%	1	67	-76.163%
2025-09-24	70.0000	70.0000	70.0000	70.0000	+24.777%	1	68	-76.143%
2025-09-18	56.1000	56.1000	56.1000	56.1000	-2.435%	1	68	-70.232%
2025-09-17	57.5000	57.5000	57.5000	57.5000	+9.524%	7	68	-70.957%
2025-09-15	52.5700	52.5700	52.5000	52.5000	+2.559%	5	75	-68.190%
2025-09-11	51.1900	51.1900	51.1900	51.1900	+21.303%	1	79	-67.376%
2025-09-09	42.2000	42.2000	42.2000	42.2000	+6.835%	1	79	-60.427%
2025-09-08	38.8000	39.5000	38.5500	39.5000	+9.722%	4	80	-57.722%
2025-09-03	36.0000	36.0000	36.0000	36.0000	-2.041%	1	82	-53.611%
2025-09-02	36.7500	36.7500	36.7500	36.7500	+8.824%	1	82	-54.558%
2025-08-29	31.2500	33.7700	31.2500	33.7700	+30.386%	5	87	-50.548%
2025-08-27	25.9000	25.9000	25.9000	25.9000	-6.159%	1	87	-35.521%
2025-08-26	29.0000	29.0000	27.6000	27.6000	-1.604%	6	88	-39.493%
2025-08-25	28.0500	28.0500	28.0500	28.0500	+2.372%	1	93	-40.463%
2025-08-22	27.4000	27.4000	27.4000	27.4000	+11.882%	1	93	-39.051%
2025-08-21	24.4900	24.4900	24.4900	24.4900	-3.961%	1	94	-31.809%
2025-08-19	26.6000	26.6000	25.5000	25.5000	-5.556%	10	93	-34.510%
2025-08-14	27.0000	27.0000	27.0000	27.0000	-6.574%	5	99	-38.148%
2025-08-13	28.9000	28.9000	28.9000	28.9000	+15.600%	1	99	-42.215%
2025-08-12	24.7400	25.0000	24.7400	25.0000	-2.799%	3	99	-33.200%
2025-08-11	25.7200	25.7200	25.7200	25.7200	+3.710%	2	101	-35.070%
2025-08-06	24.8000	24.8000	24.8000	24.8000	+5.532%	1	101	-32.661%
2025-08-05	23.9500	23.9500	23.5000	23.5000	-0.424%	3	102	-28.936%
2025-08-04	23.6000	23.6000	23.6000	23.6000	-0.590%	12	101	-29.237%
2025-08-01	23.9000	23.9000	23.7400	23.7400	-9.389%	2	113	-29.655%
2025-07-29	26.8800	26.8800	26.2000	26.2000	-6.960%	26	112	-36.260%
2025-07-24	28.1600	28.1600	28.1600	28.1600	+0.500%	1	118	-40.696%
2025-07-23	27.7000	28.0200	27.6000	28.0200	+3.053%	10	117	-40.400%
2025-07-22	27.2500	27.2500	27.1900	27.1900	+3.110%	19	109	-38.580%
2025-07-21	26.3700	26.3700	26.3700	26.3700	-4.353%	1	90	-36.670%
2025-07-18	27.0000	27.6000	27.0000	27.5700	+13.457%	33	91	-39.427%
2025-07-16	24.3000	24.3000	24.3000	24.3000	-1.619%	6	61	-31.276%
2025-07-15	24.5500	24.7000	24.5500	24.7000	+43.605%	45	58	-32.389%
2025-07-10	17.1900	17.2000	17.1900	17.2000	-5.391%	2	13	-2.907%
2025-07-07	19.2500	19.2500	18.0300	18.1800	-6.626%	10	15	-8.141%
2025-07-03	20.0000	20.0000	19.4700	19.4700	-5.485%	3	14	-14.227%
2025-07-02	21.1000	21.1000	20.6000	20.6000	-16.430%	4	14	-18.932%
2025-06-24	23.9500	24.6500	23.9500	24.6500	+0.571%	11	10	-32.252%
2025-06-17	24.5500	24.5500	24.5100	24.5100	-8.986%	5	5	-31.865%
2025-06-11	27.2000	27.2000	26.9300	26.9300	+1.051%	2	1,167	-37.987%
2025-06-10	27.3500	27.3500	26.6500	26.6500	-0.929%	18	1,165	-37.336%
2025-06-05	26.9000	26.9000	26.9000	26.9000	+6.114%	13	1,176	-37.918%
2025-05-28	25.5500	25.5500	25.3500	25.3500	-9.464%	2	1,176	-34.122%
2025-05-23	28.0000	28.0000	28.0000	28.0000	-1.060%	12	1,182	-40.357%
2025-05-22	28.5000	28.5000	28.3000	28.3000	-4.553%	3	1,182	-40.989%
2025-05-21	29.6500	29.6500	29.6500	29.6500	-3.577%	1	1,182	-43.676%
2025-05-20	30.7500	30.7500	30.7500	30.7500	+6.623%	6	1,182	-45.691%
2025-05-19	28.4000	28.8400	28.4000	28.8400	-7.682%	14	1,184	-42.094%
2025-05-16	31.2400	31.2400	31.2400	31.2400	+2.763%	4	1,195	-46.543%
2025-05-15	29.7000	31.2000	29.7000	30.4000	-17.838%	18	1,193	-45.066%
2025-05-12	37.0000	37.0000	37.0000	37.0000	+12.565%	1	1,195	-54.865%
2025-05-09	32.8700	32.8700	32.8700	32.8700	-4.281%	16	1,195	-49.194%
2025-05-06	33.0000	34.3400	33.0000	34.3400	+5.890%	2	1,195	-51.369%
2025-05-05	31.5000	32.4300	31.5000	32.4300	+5.773%	102	1,195	-48.504%
2025-05-02	30.6600	30.6600	30.6600	30.6600	+11.898%	2	1,096	-45.532%
2025-05-01	27.4000	27.4000	27.4000	27.4000	+2.163%	5	1,096	-39.051%
2025-04-30	26.7000	27.4500	26.7000	26.8200	-0.260%	13	1,095	-37.733%
2025-04-29	26.8900	26.8900	26.8900	26.8900	-4.747%	3	1,083	-37.895%
2025-04-25	28.2300	28.2300	28.2300	28.2300	+4.556%	2	1,083	-40.843%
2025-04-24	27.0000	27.0000	27.0000	27.0000	-8.007%	4	1,083	-38.148%
2025-04-23	29.3500	29.3500	29.3500	29.3500	+15.098%	1	1,087	-43.101%
2025-04-22	25.5000	25.5000	25.5000	25.5000	+14.710%	1	1,087	-34.510%
2025-04-21	22.2300	22.2300	22.2300	22.2300	+1.045%	6	1,086	-24.876%
2025-04-11	20.0000	22.0000	20.0000	22.0000	-1.830%	8	1,086	-24.091%
2025-04-09	19.9500	22.4100	18.6000	22.4100	+7.225%	31	1,085	-25.480%
2025-04-08	21.1000	21.1000	19.8000	20.9000	-7.276%	3	1,073	-20.096%
2025-04-07	23.3000	25.4000	22.1900	22.5400	-20.968%	69	1,074	-25.909%
2025-04-04	27.2800	29.0500	27.0000	28.5200	-20.623%	2,222	1,119	-41.445%
2025-04-03	36.3500	36.3500	35.9300	35.9300	-3.673%	6	1,353	-53.521%
2025-04-02	37.6000	37.6000	37.0500	37.3000	-4.359%	21	1,352	-55.228%
2025-04-01	39.0000	39.0000	39.0000	39.0000	-1.515%	2	1,346	-57.179%
2025-03-31	38.0000	39.6000	38.0000	39.6000	-6.714%	24	1,344	-57.828%
2025-03-21	42.4500	42.4500	42.4500	42.4500	-2.211%	100	1,346	-60.660%
2025-03-20	43.4100	43.4100	43.4100	43.4100	-11.318%	1	1,296	-61.530%
2025-03-19	48.9500	48.9500	48.9500	48.9500	-2.002%	1	1,296	-65.884%
2025-03-18	49.9500	49.9500	49.9500	49.9500	-4.712%	4	1,297	-66.567%
2025-03-17	52.0000	52.4200	52.0000	52.4200	+18.383%	6	1,293	-68.142%
2025-03-12	44.2800	44.2800	44.2800	44.2800	-3.739%	1	1,289	-62.285%
2025-03-11	45.1300	46.0000	44.3100	46.0000	+15.144%	8	1,288	-63.696%
2025-03-10	41.5200	41.5200	39.9500	39.9500	-15.521%	4	1,288	-58.198%
2025-03-07	47.2900	47.2900	47.2900	47.2900	+4.717%	2	1,288	-64.686%
2025-03-06	48.8000	48.8000	45.1600	45.1600	+13.496%	5	1,287	-63.020%
2025-03-05	39.7900	39.7900	39.7900	39.7900	+8.568%	2	1,287	-58.030%
2025-03-04	36.4600	36.6500	36.4600	36.6500	-3.932%	60	1,287	-54.434%
2025-03-03	41.2100	41.2100	38.1500	38.1500	-5.686%	10	1,247	-56.225%
2025-02-28	40.7300	41.0300	40.4500	40.4500	-9.508%	44	1,242	-58.714%
2025-02-26	45.2000	46.7500	44.7000	44.7000	+6.963%	39	1,242	-62.640%
2025-02-25	41.6000	41.7900	41.6000	41.7900	+11.888%	2	1,246	-60.038%
2025-02-24	39.0000	39.0000	37.2500	37.3500	-23.698%	32	1,244	-55.288%
2025-02-21	49.0400	49.0500	48.9500	48.9500	+11.962%	12	1,242	-65.884%
2025-02-20	48.6800	48.8900	41.4500	43.7200	+18.322%	22	1,242	-61.802%
2025-02-19	38.0500	38.0500	35.1500	36.9500	+1.233%	1,195	1,247	-54.804%
2025-02-18	43.0000	43.0000	36.0000	36.5000	+4.855%	204	199	-54.247%
2025-02-14	35.4500	35.4500	34.0000	34.8100	0.000%	36	0	-52.025%