Dark

BABA20270617C130
BABA Jun 17 2027 130.00 Call (BABA270617C00130000)
option OPRA

EOD

Jul 30, 2026

15.80+0.958%(+0.15)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	15.0000	15.8500	15.0000	15.8000	+0.958%	90	1,225	0.000%
2026-07-29	15.5500	15.6500	15.4500	15.6500	-2.492%	50	1,214	+0.958%
2026-07-28	15.2500	16.0500	15.2500	16.0500	+3.548%	7	1,218	-1.558%
2026-07-27	15.5000	15.5000	15.5000	15.5000	+3.333%	3	1,223	+1.935%
2026-07-24	14.4000	15.0000	14.4000	15.0000	-3.163%	3	1,220	+5.333%
2026-07-23	15.3500	15.4900	15.3500	15.4900	-8.882%	152	1,220	+2.001%
2026-07-22	16.8100	17.0000	16.5800	17.0000	-11.227%	106	1,220	-7.059%
2026-07-20	17.9100	19.4000	17.9100	19.1500	+18.576%	30	1,116	-17.493%
2026-07-17	16.1500	16.1500	16.1500	16.1500	-8.550%	6	1,097	-2.167%
2026-07-16	18.2300	18.2300	17.6600	17.6600	-3.497%	7	1,091	-10.532%
2026-07-15	18.2500	19.4500	17.7600	18.3000	+22.819%	33	1,085	-13.661%
2026-07-14	14.9000	14.9000	14.9000	14.9000	+0.676%	2	1,082	+6.040%
2026-07-13	15.2500	15.2500	14.8000	14.8000	-0.202%	73	1,080	+6.757%
2026-07-10	16.3000	16.3000	14.8300	14.8300	+1.575%	24	1,033	+6.541%
2026-07-09	15.0000	15.0000	14.6000	14.6000	+5.036%	22	1,033	+8.219%
2026-07-08	12.7400	14.7500	11.4000	13.9000	+52.747%	159	1,012	+13.669%
2026-07-07	9.2800	9.2800	9.1000	9.1000	+1.676%	7	904	+73.626%
2026-07-06	8.9500	8.9500	8.9500	8.9500	+4.070%	2	904	+76.536%
2026-07-02	9.0000	9.1000	8.5200	8.6000	-14.851%	28	886	+83.721%
2026-07-01	8.8800	10.1000	8.8800	10.1000	+12.598%	13	886	+56.436%
2026-06-30	8.5000	8.9700	8.5000	8.9700	+3.103%	5	885	+76.143%
2026-06-29	8.8500	8.8500	8.3500	8.7000	+9.434%	10	884	+81.609%
2026-06-26	7.4500	8.3600	7.4500	7.9500	-2.454%	72	883	+98.742%
2026-06-25	8.4500	8.4500	8.0500	8.1500	-14.838%	31	880	+93.865%
2026-06-24	10.2000	10.2000	9.5000	9.5700	-11.389%	38	863	+65.099%
2026-06-23	11.0000	11.0000	10.5500	10.8000	-6.250%	30	842	+46.296%
2026-06-22	11.7700	11.7900	11.2500	11.5200	-6.036%	34	836	+37.153%
2026-06-18	11.4700	12.2600	11.4700	12.2600	-5.692%	7	834	+28.874%
2026-06-17	13.7500	13.7500	13.0000	13.0000	-4.762%	17	834	+21.538%
2026-06-16	13.8000	15.5000	13.5800	13.6500	-10.492%	13	830	+15.751%
2026-06-15	15.2500	15.7000	15.2000	15.2500	+0.660%	30	821	+3.607%
2026-06-12	14.8500	15.6000	14.8500	15.1500	+0.331%	18	817	+4.290%
2026-06-11	14.8100	15.1000	14.2000	15.1000	-5.031%	106	818	+4.636%
2026-06-10	15.9000	15.9000	15.9000	15.9000	-15.109%	1	754	-0.629%
2026-06-09	18.7300	18.7300	18.7300	18.7300	-1.369%	3	754	-15.643%
2026-06-08	20.5000	20.5000	18.9900	18.9900	-19.191%	56	754	-16.798%
2026-06-04	23.5000	23.5000	23.5000	23.5000	0.000%	1	750	-32.766%
2026-06-03	23.0000	24.0000	23.0000	23.5000	-12.018%	3	749	-32.766%
2026-06-02	26.8000	27.7200	26.7100	26.7100	+21.134%	5	748	-40.846%
2026-06-01	21.7600	22.0500	21.7600	22.0500	+6.522%	18	750	-28.345%
2026-05-29	20.9500	21.0000	20.7000	20.7000	-6.546%	8	748	-23.671%
2026-05-28	21.4400	22.1500	21.2500	22.1500	-5.745%	46	746	-28.668%
2026-05-27	23.8000	23.8000	23.2500	23.5000	-3.451%	16	716	-32.766%
2026-05-26	24.0000	24.5500	24.0000	24.3400	-1.855%	5	700	-35.086%
2026-05-22	24.6000	25.4300	24.6000	24.8000	-3.125%	107	600	-36.290%
2026-05-21	24.0000	25.7000	24.0000	25.6000	-7.914%	65	545	-38.281%
2026-05-20	28.9500	28.9500	27.8000	27.8000	+3.039%	2	545	-43.165%
2026-05-18	28.2000	28.7000	26.9800	26.9800	-0.443%	7	540	-41.438%
2026-05-15	27.9300	28.4700	26.9300	27.1000	-20.153%	38	540	-41.697%
2026-05-14	33.9400	33.9400	33.9400	33.9400	-7.369%	1	522	-53.447%
2026-05-13	36.0000	36.7500	35.0500	36.6400	+19.817%	8	520	-56.878%
2026-05-12	30.5800	30.5800	30.5800	30.5800	-0.811%	1	520	-48.332%
2026-05-11	29.0000	30.8300	29.0000	30.8300	-4.875%	17	520	-48.751%
2026-05-08	32.4100	32.4100	32.4100	32.4100	-4.956%	1	529	-51.250%
2026-05-07	34.9600	34.9600	34.1000	34.1000	+2.402%	11	529	-53.666%
2026-05-06	31.4100	33.4000	31.4100	33.3000	+23.333%	23	518	-52.553%
2026-05-05	27.4000	27.4000	26.9500	27.0000	-8.319%	5	523	-41.481%
2026-05-04	28.5000	29.4500	28.5000	29.4500	+10.798%	8	526	-46.350%
2026-05-01	26.5800	26.5800	26.5800	26.5800	-2.993%	1	521	-40.557%
2026-04-30	28.5000	28.5000	26.7000	27.4000	+6.532%	5	521	-42.336%
2026-04-29	25.7200	25.7200	25.7200	25.7200	-2.205%	1	518	-38.569%
2026-04-28	26.1000	26.3000	26.1000	26.3000	-4.710%	13	517	-39.924%
2026-04-27	27.7500	27.7500	27.6000	27.6000	-8.000%	2	509	-42.754%
2026-04-24	28.5000	30.0000	28.3800	30.0000	+7.143%	13	508	-47.333%
2026-04-23	28.0000	28.0000	28.0000	28.0000	-9.091%	2	504	-43.571%
2026-04-22	30.8000	30.8000	30.8000	30.8000	+6.244%	1	504	-48.701%
2026-04-21	32.1000	32.1000	28.9900	28.9900	-12.152%	50	504	-45.498%
2026-04-20	32.4900	33.8400	32.4900	33.0000	+2.740%	8	537	-52.121%
2026-04-16	30.5000	33.5000	30.5000	32.1200	+13.418%	60	540	-50.809%
2026-04-15	27.8200	28.4000	27.8200	28.3200	+6.067%	31	545	-44.209%
2026-04-14	26.2500	27.0600	26.2500	26.7000	+8.980%	8	527	-40.824%
2026-04-13	23.3500	24.5000	23.3500	24.5000	-1.606%	19	519	-35.510%
2026-04-10	25.9000	25.9000	24.9000	24.9000	+1.426%	6	530	-36.546%
2026-04-09	24.0000	24.5500	24.0000	24.5500	+1.867%	3	525	-35.642%
2026-04-08	25.5000	25.5000	23.5000	24.1000	+22.335%	3	524	-34.440%
2026-04-07	21.0000	21.0000	19.7000	19.7000	-9.550%	3	524	-19.797%
2026-04-06	22.0000	22.0000	21.7800	21.7800	-7.319%	10	522	-27.456%
2026-03-31	23.5000	23.5000	23.5000	23.5000	+6.818%	5	512	-32.766%
2026-03-30	22.9500	23.0000	22.0000	22.0000	-2.439%	255	507	-28.182%
2026-03-27	23.6500	23.6500	22.5500	22.5500	-14.777%	47	256	-29.933%
2026-03-25	25.9900	26.4600	25.9900	26.4600	+16.206%	2	211	-40.287%
2026-03-24	23.4800	23.4900	22.7700	22.7700	-4.927%	36	209	-30.610%
2026-03-23	23.6500	23.9500	23.6000	23.9500	+1.785%	20	190	-34.029%
2026-03-20	23.5300	23.5300	23.5300	23.5300	-1.342%	1	180	-32.852%
2026-03-19	22.0000	23.8500	22.0000	23.8500	-20.500%	40	179	-33.753%
2026-03-17	30.0000	30.0000	30.0000	30.0000	-1.736%	14	165	-47.333%
2026-03-13	31.0000	31.0000	30.5300	30.5300	+1.260%	4	179	-48.248%
2026-03-12	30.1500	30.1500	30.1500	30.1500	-1.148%	1	177	-47.595%
2026-03-11	31.1000	31.1000	29.8500	30.5000	-3.175%	33	176	-48.197%
2026-03-10	32.5000	32.5000	31.3500	31.5000	+13.309%	14	178	-49.841%
2026-03-09	27.7000	28.2000	27.7000	27.8000	-0.072%	10	183	-43.165%
2026-03-06	26.5000	28.4500	26.5000	27.8200	+3.497%	24	173	-43.206%
2026-03-05	26.8400	27.9500	26.4000	26.8800	-7.406%	39	154	-41.220%
2026-03-04	29.1000	29.1600	28.9500	29.0300	-15.216%	7	124	-45.574%
2026-03-02	34.2400	34.2400	34.2400	34.2400	-19.054%	1	118	-53.855%
2026-02-25	42.3000	42.3000	42.3000	42.3000	-7.135%	1	117	-62.648%
2026-02-18	45.5500	45.5500	45.5500	45.5500	-2.629%	1	117	-65.313%
2026-02-05	47.5500	47.5500	46.7800	46.7800	-1.120%	10	116	-66.225%
2026-02-04	47.3100	47.3100	47.3100	47.3100	-24.146%	5	106	-66.603%
2026-01-29	62.3700	62.3700	62.3700	62.3700	+7.534%	1	102	-74.667%
2026-01-26	59.5900	59.5900	58.0000	58.0000	-11.315%	2	102	-72.759%
2026-01-22	65.4000	65.4000	65.4000	65.4000	+19.234%	1	102	-75.841%
2026-01-21	54.8500	54.8500	54.8500	54.8500	-5.545%	1	102	-71.194%
2026-01-14	58.0700	58.0700	58.0700	58.0700	+6.550%	1	102	-72.791%
2026-01-13	57.4500	57.4500	54.5000	54.5000	+31.010%	2	102	-71.009%
2026-01-09	41.5000	41.6000	41.5000	41.6000	-6.222%	2	104	-62.019%
2026-01-08	44.1500	44.3600	44.1500	44.3600	+12.875%	5	102	-64.382%
2026-01-07	39.3000	39.3000	39.3000	39.3000	-7.529%	1	99	-59.796%
2026-01-06	43.4000	43.4000	42.3000	42.5000	-5.556%	3	98	-62.824%
2026-01-02	45.0000	45.0000	45.0000	45.0000	+19.048%	1	97	-64.889%
2025-12-31	37.8000	37.8000	37.8000	37.8000	-5.618%	10	86	-58.201%
2025-12-29	39.8500	40.0500	39.0700	40.0500	-1.597%	3	86	-60.549%
2025-12-26	40.7000	40.7000	40.7000	40.7000	-0.732%	1	87	-61.179%
2025-12-24	41.0000	41.0000	41.0000	41.0000	-0.846%	2	86	-61.463%
2025-12-23	41.3500	41.3500	41.3500	41.3500	-1.430%	1	86	-61.790%
2025-12-22	41.9500	41.9500	41.9500	41.9500	+5.059%	1	85	-62.336%
2025-12-18	39.9300	39.9300	39.9300	39.9300	-1.041%	10	86	-60.431%
2025-12-17	40.3500	40.3500	40.3500	40.3500	-1.825%	1	76	-60.843%
2025-12-16	41.1000	41.1000	41.1000	41.1000	-2.837%	1	75	-61.557%
2025-12-15	42.3000	42.3000	42.3000	42.3000	-8.954%	1	74	-62.648%
2025-12-12	46.1000	46.4600	46.1000	46.4600	-1.983%	6	74	-65.992%
2025-12-11	47.0000	47.4000	47.0000	47.4000	-0.587%	2	70	-66.667%
2025-11-26	47.6800	47.6800	47.6800	47.6800	+4.333%	1	69	-66.862%
2025-11-14	45.7000	45.7000	45.7000	45.7000	-11.878%	1	69	-65.427%
2025-11-11	51.8600	51.8600	51.8600	51.8600	-3.767%	5	70	-69.533%
2025-11-07	53.8900	53.8900	53.8900	53.8900	-2.550%	5	65	-70.681%
2025-11-04	56.1100	56.1100	55.3000	55.3000	-3.826%	9	63	-71.429%
2025-11-03	58.6300	58.6300	57.5000	57.5000	-2.542%	20	37	-72.522%
2025-10-31	59.0000	59.0000	59.0000	59.0000	+0.340%	1	37	-73.220%
2025-10-20	58.7500	58.8000	58.7500	58.8000	+3.158%	2	38	-73.129%
2025-10-15	57.0000	57.0000	57.0000	57.0000	+3.636%	1	38	-72.281%
2025-10-10	55.0000	55.0000	55.0000	55.0000	-16.793%	3	37	-71.273%
2025-10-08	66.1000	66.1000	66.1000	66.1000	-1.856%	1	40	-76.097%
2025-10-07	67.3500	67.3500	67.3500	67.3500	-10.164%	1	42	-76.540%
2025-10-06	75.3600	75.3600	74.9700	74.9700	-1.872%	2	42	-78.925%
2025-10-03	76.4000	76.4000	76.4000	76.4000	-1.036%	1	43	-79.319%
2025-10-02	77.2000	77.2000	77.2000	77.2000	+17.325%	1	44	-79.534%
2025-09-30	68.4900	68.4900	65.8000	65.8000	+3.687%	2	45	-75.988%
2025-09-24	63.4600	63.4600	63.4600	63.4600	+20.463%	1	46	-75.102%
2025-09-18	52.9000	52.9000	52.6800	52.6800	-6.263%	68	46	-70.008%
2025-09-17	56.2000	56.2000	56.2000	56.2000	+6.238%	1	46	-71.886%
2025-09-16	52.9000	52.9000	52.9000	52.9000	+5.274%	3	46	-70.132%
2025-09-15	49.4600	50.2500	49.4600	50.2500	+3.587%	14	46	-68.557%
2025-09-11	44.3400	48.5100	44.3400	48.5100	+24.865%	2	41	-67.429%
2025-09-10	38.8500	38.8500	38.8500	38.8500	-3.837%	5	41	-59.331%
2025-09-09	40.4000	40.4000	40.4000	40.4000	+34.219%	2	36	-60.891%
2025-09-04	30.1000	30.1000	30.1000	30.1000	-6.696%	2	35	-47.508%
2025-08-29	30.0100	32.9600	30.0100	32.2600	+38.753%	25	30	-51.023%
2025-08-28	23.2500	23.2500	23.2500	23.2500	-4.908%	4	30	-32.043%
2025-08-27	24.1500	24.4500	24.1500	24.4500	-8.255%	3	34	-35.378%
2025-08-25	26.6500	26.6500	26.6500	26.6500	+4.797%	1	33	-40.713%
2025-08-22	25.4300	25.4300	25.4300	25.4300	+11.000%	10	32	-37.869%
2025-08-21	22.9100	22.9100	22.9100	22.9100	-8.360%	2	22	-31.034%
2025-08-19	25.0000	25.0000	25.0000	25.0000	+1.792%	1	20	-36.800%
2025-08-18	24.5000	24.5700	24.5000	24.5600	-1.956%	3	20	-35.668%
2025-08-15	24.9000	25.0500	24.9000	25.0500	-6.877%	4	20	-36.926%
2025-08-13	28.2700	28.2700	26.9000	26.9000	+12.647%	15	18	-41.264%
2025-08-11	23.8800	23.8800	23.8800	23.8800	+9.141%	2	14	-33.836%
2025-08-05	21.8800	21.8800	21.8800	21.8800	-2.103%	1	14	-27.788%
2025-07-30	22.0600	22.3500	22.0600	22.3500	-12.695%	2	13	-29.306%
2025-07-28	25.6000	25.6000	25.6000	25.6000	+1.830%	1	13	-38.281%
2025-07-21	24.5500	25.1400	24.5500	25.1400	+6.616%	3	13	-37.152%
2025-07-17	23.5800	23.5800	23.5800	23.5800	+4.800%	1	11	-32.994%
2025-07-16	22.5500	22.5500	22.5000	22.5000	-1.661%	6	10	-29.778%
2025-07-15	22.8800	22.8800	22.8800	22.8800	+28.539%	1	7	-30.944%
2025-07-14	17.8000	17.8000	17.8000	17.8000	+13.376%	1	8	-11.236%
2025-07-09	15.8000	15.8000	15.7000	15.7000	-6.492%	2	8	+0.637%
2025-07-07	16.7900	16.7900	16.7900	16.7900	-16.050%	1	6	-5.896%
2025-06-30	19.9000	20.0000	19.9000	20.0000	-12.281%	2	5	-21.000%
2025-06-24	22.8500	22.8500	22.7500	22.8000	-10.588%	6	3	-30.702%
2025-06-11	25.5000	25.5000	25.5000	25.5000	-3.042%	1	514	-38.039%
2025-06-10	25.5000	26.3000	25.5000	26.3000	+0.766%	2	514	-39.924%
2025-06-09	25.6000	26.1000	25.6000	26.1000	+2.959%	26	514	-39.464%
2025-06-05	25.3500	25.3500	25.3500	25.3500	+2.218%	4	499	-37.673%
2025-06-04	24.8000	24.8000	24.8000	24.8000	+4.421%	1	502	-36.290%
2025-05-28	23.7500	23.7500	23.7500	23.7500	-10.613%	1	502	-33.474%
2025-05-22	26.5700	26.5700	26.5700	26.5700	-5.377%	1	502	-40.534%
2025-05-21	28.3800	28.3800	28.0800	28.0800	-3.737%	5	502	-43.732%
2025-05-16	28.9800	29.2000	28.9800	29.1700	+3.403%	6	501	-45.835%
2025-05-15	29.7600	29.7800	28.2100	28.2100	-16.241%	5	500	-43.991%
2025-05-13	33.6800	33.6800	33.6800	33.6800	-3.771%	1	500	-53.088%
2025-05-12	35.1100	35.1100	34.8200	35.0000	+15.056%	8	501	-54.857%
2025-05-08	30.4200	30.4200	30.4200	30.4200	+6.737%	1	501	-48.060%
2025-05-07	28.5000	28.5000	28.5000	28.5000	-10.377%	21	502	-44.561%
2025-05-06	31.8000	31.8000	31.8000	31.8000	+8.904%	1	507	-50.314%
2025-05-05	29.2000	29.2000	29.2000	29.2000	-1.684%	3	507	-45.890%
2025-05-02	29.0000	29.7000	29.0000	29.7000	+12.075%	6	507	-46.801%
2025-04-28	26.5000	26.5000	26.5000	26.5000	+0.760%	1	505	-40.377%
2025-04-23	26.3000	26.3000	26.3000	26.3000	+10.504%	2	506	-39.924%
2025-04-22	23.0000	23.8000	23.0000	23.8000	+25.066%	7	506	-33.613%
2025-04-21	19.0300	19.0300	19.0300	19.0300	-4.850%	1	506	-16.973%
2025-04-17	20.0000	20.0000	20.0000	20.0000	+5.988%	1	507	-21.000%
2025-04-16	18.8700	18.8700	18.8700	18.8700	-21.799%	4	507	-16.269%
2025-04-14	23.0300	24.1300	23.0300	24.1300	+17.593%	21	507	-34.521%
2025-04-11	19.2000	20.5200	18.8300	20.5200	+5.773%	162	487	-23.002%
2025-04-10	21.7700	21.7700	19.4000	19.4000	-1.322%	23	530	-18.557%
2025-04-09	18.0500	20.1400	17.0000	19.6600	+5.359%	10	507	-19.634%
2025-04-08	21.0000	21.0000	17.5800	18.6600	-12.804%	37	506	-15.327%
2025-04-07	24.0000	24.0000	20.7500	21.4000	-17.692%	53	500	-26.168%
2025-04-04	25.3000	27.7700	25.3000	26.0000	-24.419%	104	499	-39.231%
2025-04-03	33.8000	34.4000	33.6600	34.4000	-2.825%	7	501	-54.070%
2025-04-02	36.1000	36.1000	35.4000	35.4000	-5.423%	3	501	-55.367%
2025-04-01	37.0800	37.4300	37.0800	37.4300	0.000%	2	501	-57.788%
2025-03-31	35.7500	37.4300	35.7500	37.4300	+0.618%	15	499	-57.788%
2025-03-28	37.9000	38.5000	36.6000	37.2000	-6.673%	66	497	-57.527%
2025-03-27	39.8600	39.8600	39.8600	39.8600	+3.264%	1	495	-60.361%
2025-03-26	38.4000	38.6000	37.2000	38.6000	-0.899%	9	494	-59.067%
2025-03-25	38.9500	38.9500	38.9500	38.9500	-1.192%	1	495	-59.435%
2025-03-24	39.6900	39.6900	38.9100	39.4200	-5.286%	33	495	-59.919%
2025-03-20	41.6200	41.6200	41.6200	41.6200	-17.256%	1	495	-62.037%
2025-03-17	48.0500	50.3000	48.0500	50.3000	+12.654%	2	495	-68.588%
2025-03-14	44.6500	44.6500	44.6500	44.6500	+3.789%	2	495	-64.614%
2025-03-13	41.2700	43.0200	41.2700	43.0200	-1.103%	5	493	-63.273%
2025-03-11	42.4300	43.5000	42.4300	43.5000	+13.904%	15	493	-63.678%
2025-03-10	41.5000	41.5000	38.1900	38.1900	-16.287%	10	493	-58.628%
2025-03-07	45.4500	45.6200	45.4500	45.6200	+6.093%	4	498	-65.366%
2025-03-06	43.0000	43.0000	43.0000	43.0000	+1.296%	1	498	-63.256%
2025-03-05	37.4700	42.4500	37.4700	42.4500	+17.917%	4	497	-62.780%
2025-03-04	34.5000	36.0000	34.5000	36.0000	-2.703%	6	495	-56.111%
2025-03-03	38.7000	38.8100	37.0000	37.0000	-5.006%	32	495	-57.297%
2025-02-28	37.0200	39.0000	37.0200	38.9500	-7.920%	76	496	-59.435%
2025-02-27	42.3000	42.3000	42.3000	42.3000	-5.178%	2	460	-62.648%
2025-02-26	42.5800	44.6100	42.5800	44.6100	+13.511%	3	460	-64.582%
2025-02-25	37.5000	39.5500	37.5000	39.3000	+6.216%	14	459	-59.796%
2025-02-24	37.9000	37.9000	36.1400	37.0000	-18.051%	43	450	-57.297%
2025-02-21	46.0000	46.2000	45.1500	45.1500	+11.619%	590	448	-65.006%
2025-02-20	41.7500	46.6000	39.9000	40.4500	+20.065%	40	170	-60.939%
2025-02-19	34.0000	35.0000	33.6900	33.6900	-3.050%	169	155	-53.102%
2025-02-18	36.5000	36.5000	33.9300	34.7500	+2.963%	64	57	-54.532%
2025-02-14	33.0800	34.0100	32.0000	33.7500	0.000%	16	0	-53.185%