Dark

BABA20270617C135
BABA Jun 17 2027 135.00 Call (BABA270617C00135000)
option OPRA

EOD

Sep 29, 2026

8.00-9.605%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.0000	8.0000	8.0000	8.0000	-9.605%	1	644	0.000%
2026-09-28	8.9000	8.9000	8.8500	8.8500	-0.562%	10	643	-9.605%
2026-09-25	8.9000	8.9000	8.9000	8.9000	-9.645%	10	638	-10.112%
2026-09-24	9.7000	9.8500	9.7000	9.8500	+1.546%	11	628	-18.782%
2026-09-23	10.3500	10.3500	9.6500	9.7000	-21.457%	25	618	-17.526%
2026-09-22	14.3500	14.3500	12.3000	12.3500	+2.917%	13	608	-35.223%
2026-09-21	11.3100	12.0000	11.3100	12.0000	+7.143%	5	604	-33.333%
2026-09-18	10.9000	11.2000	10.9000	11.2000	+30.536%	2	604	-28.571%
2026-09-16	8.5800	8.5800	8.5800	8.5800	-10.625%	1	604	-6.760%
2026-09-14	9.3800	9.6000	9.3800	9.6000	+2.128%	11	605	-16.667%
2026-09-11	9.4000	9.4000	9.4000	9.4000	-1.571%	5	600	-14.894%
2026-09-09	10.4800	10.4800	9.5500	9.5500	-13.182%	32	600	-16.230%
2026-09-08	10.4000	11.0000	10.4000	11.0000	-1.786%	7	583	-27.273%
2026-09-04	10.9200	11.2000	10.9200	11.2000	+7.692%	16	579	-28.571%
2026-09-03	9.7200	10.4000	9.7200	10.4000	-5.196%	2	579	-23.077%
2026-09-01	10.9700	10.9700	10.9700	10.9700	-11.102%	3	578	-27.074%
2026-08-31	13.0900	13.0900	12.3400	12.3400	-2.296%	28	578	-35.170%
2026-08-27	12.5000	12.6300	12.5000	12.6300	-18.516%	30	585	-36.659%
2026-08-26	15.5000	15.5000	15.5000	15.5000	+6.897%	4	560	-48.387%
2026-08-25	14.2500	14.5000	14.2500	14.5000	-0.069%	12	560	-44.828%
2026-08-24	14.5000	14.5100	14.5000	14.5100	-0.956%	10	554	-44.866%
2026-08-21	15.7500	16.0000	14.6500	14.6500	-24.872%	11	554	-45.392%
2026-08-20	16.8900	19.5000	16.8900	19.5000	-0.307%	23	552	-58.974%
2026-08-19	19.2200	19.5600	19.2200	19.5600	+4.599%	3	573	-59.100%
2026-08-18	18.7000	18.7000	18.7000	18.7000	+9.677%	2	572	-57.219%
2026-08-14	17.0500	17.0500	17.0500	17.0500	+4.923%	1	572	-53.079%
2026-08-13	16.2500	16.2500	16.2500	16.2500	-18.709%	1	571	-50.769%
2026-08-11	19.9900	19.9900	19.9900	19.9900	-9.548%	1	570	-59.980%
2026-08-10	21.4000	22.1000	21.3500	22.1000	+6.455%	66	570	-63.801%
2026-08-05	20.3000	20.7600	20.3000	20.7600	-1.798%	3	519	-61.464%
2026-08-04	21.2700	21.2700	21.1400	21.1400	+1.003%	2	517	-62.157%
2026-08-03	19.5500	20.9300	19.5500	20.9300	+27.856%	2	516	-61.777%
2026-07-31	16.0000	16.3700	16.0000	16.3700	+14.476%	10	518	-51.130%
2026-07-30	13.6500	14.3000	13.6500	14.3000	-4.667%	18	528	-44.056%
2026-07-29	13.8000	15.0000	13.7000	15.0000	+23.457%	22	512	-46.667%
2026-07-24	12.1500	12.1500	12.1500	12.1500	-20.066%	2	499	-34.156%
2026-07-22	15.2000	15.2000	15.2000	15.2000	-4.702%	100	499	-47.368%
2026-07-21	15.9500	15.9500	15.9500	15.9500	-0.932%	2	399	-49.843%
2026-07-16	16.3000	16.3000	16.0500	16.1000	-5.183%	25	399	-50.311%
2026-07-15	16.9800	16.9800	16.9800	16.9800	+27.669%	2	398	-52.886%
2026-07-13	13.6100	13.8500	13.3000	13.3000	-4.317%	37	399	-39.850%
2026-07-09	12.5000	13.9000	12.5000	13.9000	+12.825%	24	378	-42.446%
2026-07-08	12.2900	12.3200	12.2900	12.3200	+52.475%	7	358	-35.065%
2026-07-07	8.2000	8.2000	8.0800	8.0800	+3.457%	2	356	-0.990%
2026-07-06	7.8500	7.8500	7.8100	7.8100	-1.139%	12	356	+2.433%
2026-07-02	7.7500	7.9000	7.7500	7.9000	-10.734%	21	345	+1.266%
2026-07-01	9.0000	9.0000	8.8500	8.8500	+18.000%	4	345	-9.605%
2026-06-29	7.4400	7.5000	7.4400	7.5000	+5.189%	3	345	+6.667%
2026-06-26	6.9400	7.3900	6.9400	7.1300	-2.329%	11	345	+12.202%
2026-06-25	7.1500	7.4500	7.1500	7.3000	-16.571%	4	340	+9.589%
2026-06-24	9.1500	9.1500	8.7500	8.7500	-5.609%	5	341	-8.571%
2026-06-23	10.0000	10.0000	9.2700	9.2700	-10.865%	10	340	-13.700%
2026-06-22	10.6000	10.6000	10.4000	10.4000	-3.525%	15	332	-23.077%
2026-06-18	10.7000	10.7800	10.7000	10.7800	-8.644%	3	318	-25.788%
2026-06-17	12.5000	12.5500	11.8000	11.8000	-5.600%	9	318	-32.203%
2026-06-16	12.3000	12.5800	12.1000	12.5000	-11.348%	13	318	-36.000%
2026-06-15	13.5500	14.1000	13.5500	14.1000	+3.676%	4	319	-43.262%
2026-06-12	13.4500	13.6000	13.4500	13.6000	-0.512%	25	317	-41.176%
2026-06-11	13.5500	13.6700	13.0600	13.6700	-12.090%	38	317	-41.478%
2026-06-10	16.0000	16.0000	15.0000	15.5500	-7.440%	40	338	-48.553%
2026-06-09	18.2000	18.2000	16.8000	16.8000	-8.943%	6	339	-52.381%
2026-06-08	18.4500	18.4500	18.4500	18.4500	-1.072%	1	336	-56.640%
2026-06-05	19.8000	19.8000	18.6500	18.6500	-10.337%	14	336	-57.105%
2026-06-04	20.8000	21.0300	20.7900	20.8000	-10.151%	8	347	-61.538%
2026-06-03	23.1500	23.1500	23.1500	23.1500	-3.742%	1	343	-65.443%
2026-06-02	25.3000	25.3000	23.7000	24.0500	+20.672%	6	342	-66.736%
2026-06-01	19.3400	20.0000	19.3400	19.9300	+5.116%	16	340	-59.860%
2026-05-29	19.3000	19.5000	18.9600	18.9600	-3.364%	28	331	-57.806%
2026-05-28	19.6200	19.6200	19.6200	19.6200	-9.793%	1	328	-59.225%
2026-05-27	21.1000	21.7500	21.1000	21.7500	-9.186%	21	327	-63.218%
2026-05-26	23.9500	23.9500	23.9500	23.9500	+1.055%	2	327	-66.597%
2026-05-22	23.7000	23.7000	23.7000	23.7000	+2.820%	1	324	-66.245%
2026-05-21	23.0500	23.0500	23.0500	23.0500	-10.659%	1	324	-65.293%
2026-05-20	25.9000	25.9000	25.8000	25.8000	-3.911%	4	324	-68.992%
2026-05-19	26.8500	26.8500	26.8500	26.8500	+4.070%	1	267	-70.205%
2026-05-18	23.7500	26.1000	23.7500	25.8000	+0.978%	82	267	-68.992%
2026-05-15	25.4000	26.5000	24.8000	25.5500	-16.748%	19	267	-68.689%
2026-05-14	32.0000	32.0000	30.6900	30.6900	-11.043%	7	254	-73.933%
2026-05-13	23.4200	34.5000	23.4200	34.5000	+27.730%	7	250	-76.812%
2026-05-12	26.9700	27.2500	26.4900	27.0100	-3.016%	10	250	-70.381%
2026-05-11	29.3500	29.3500	27.8000	27.8500	-7.842%	10	250	-71.275%
2026-05-08	29.8700	30.2200	29.8700	30.2200	-3.172%	2	242	-73.527%
2026-05-07	31.9300	31.9300	31.2100	31.2100	+0.971%	11	241	-74.367%
2026-05-06	29.1800	30.9100	28.1500	30.9100	+19.114%	112	238	-74.118%
2026-05-05	25.9500	25.9500	25.9500	25.9500	-2.075%	1	149	-69.171%
2026-05-04	26.5000	26.5000	26.5000	26.5000	+7.201%	2	148	-69.811%
2026-05-01	24.4300	24.7200	24.4300	24.7200	+2.022%	2	147	-67.638%
2026-04-30	25.0000	27.4500	24.2300	24.2300	+2.669%	37	147	-66.983%
2026-04-29	23.7500	23.7500	23.6000	23.6000	-3.080%	30	130	-66.102%
2026-04-28	24.3500	24.3500	24.3500	24.3500	-3.373%	1	140	-67.146%
2026-04-27	25.2500	25.2500	25.1000	25.2000	-7.285%	5	140	-68.254%
2026-04-24	25.7500	27.1800	25.7500	27.1800	+11.348%	25	139	-70.567%
2026-04-23	25.9200	25.9200	23.8500	24.4100	-12.036%	53	137	-67.227%
2026-04-22	27.7500	27.7500	27.7500	27.7500	+0.909%	1	163	-71.171%
2026-04-21	28.0000	28.0000	27.0100	27.5000	-10.569%	28	160	-70.909%
2026-04-20	30.7500	30.7500	30.7500	30.7500	-3.605%	2	160	-73.984%
2026-04-17	30.6000	32.2500	30.6000	31.9000	+5.455%	10	162	-74.922%
2026-04-16	29.0000	30.6500	28.4300	30.2500	+16.795%	68	156	-73.554%
2026-04-15	25.9000	25.9000	25.9000	25.9000	+3.933%	5	97	-69.112%
2026-04-14	25.2800	25.2800	24.9200	24.9200	+9.059%	3	92	-67.897%
2026-04-10	22.8500	22.8500	22.8500	22.8500	-0.609%	4	90	-64.989%
2026-04-09	22.9900	22.9900	22.9900	22.9900	+10.529%	1	86	-65.202%
2026-04-01	20.8000	20.8000	20.8000	20.8000	+3.175%	1	85	-61.538%
2026-03-31	20.1600	20.1600	20.1600	20.1600	-1.898%	1	84	-60.317%
2026-03-30	20.5500	20.5500	20.5500	20.5500	+1.884%	1	85	-61.071%
2026-03-27	21.0500	21.0500	20.1700	20.1700	-18.141%	7	86	-60.337%
2026-03-25	23.2000	24.6500	23.2000	24.6400	+13.653%	4	86	-67.532%
2026-03-24	21.5000	21.6800	21.5000	21.6800	-2.122%	6	87	-63.100%
2026-03-20	22.1500	22.1500	22.1500	22.1500	+1.606%	1	83	-63.883%
2026-03-19	20.1500	21.8000	19.7500	21.8000	-26.451%	8	82	-63.303%
2026-03-18	29.6400	29.6400	29.6400	29.6400	+4.366%	3	85	-73.009%
2026-03-17	27.6500	28.5500	27.6500	28.4000	-2.539%	9	82	-71.831%
2026-03-16	29.9900	30.1500	29.1400	29.1400	+2.787%	9	85	-72.546%
2026-03-13	28.3500	28.3500	28.3500	28.3500	-1.903%	1	78	-71.781%
2026-03-11	28.5500	28.9000	28.5500	28.9000	-3.731%	19	78	-72.318%
2026-03-10	30.0200	30.0200	30.0200	30.0200	+23.285%	1	59	-73.351%
2026-03-05	24.3500	24.3500	24.3500	24.3500	-9.480%	1	59	-67.146%
2026-03-04	27.2900	27.2900	26.9000	26.9000	-4.812%	9	59	-70.260%
2026-03-03	27.4000	28.5000	27.2000	28.2600	-13.046%	18	59	-71.691%
2026-03-02	30.2300	32.5000	30.2300	32.5000	-22.986%	2	49	-75.385%
2026-02-19	42.2000	42.2000	42.2000	42.2000	-4.762%	1	50	-81.043%
2026-02-04	44.3100	44.3100	44.3100	44.3100	-27.881%	5	50	-81.945%
2026-01-29	61.4400	61.4400	61.4400	61.4400	+0.721%	1	47	-86.979%
2026-01-22	61.0000	61.0000	61.0000	61.0000	+23.332%	2	47	-86.885%
2026-01-16	49.4600	49.4600	49.4600	49.4600	-12.538%	1	49	-83.825%
2026-01-15	56.5500	56.5500	56.5500	56.5500	+2.260%	1	49	-85.853%
2026-01-14	55.3000	55.3000	55.3000	55.3000	+6.387%	3	50	-85.533%
2026-01-12	43.7500	51.9800	43.7500	51.9800	+28.030%	3	47	-84.609%
2026-01-02	40.6000	40.6000	40.6000	40.6000	+13.408%	1	49	-80.296%
2025-12-31	35.8000	35.8000	35.8000	35.8000	-2.132%	1	50	-77.654%
2025-12-29	36.5800	36.5800	36.5800	36.5800	-5.600%	1	50	-78.130%
2025-12-24	38.7500	38.7500	38.7500	38.7500	-0.895%	4	46	-79.355%
2025-12-23	39.1000	39.1000	39.1000	39.1000	-0.635%	2	46	-79.540%
2025-12-22	39.3500	39.3500	39.3500	39.3500	+5.073%	2	45	-79.670%
2025-12-18	37.4500	37.4500	37.4500	37.4500	-19.376%	1	44	-78.638%
2025-12-05	46.8000	46.8000	46.4500	46.4500	-3.830%	2	44	-82.777%
2025-12-01	48.3000	48.3000	48.3000	48.3000	+0.940%	1	45	-83.437%
2025-11-26	47.8500	47.8500	47.8500	47.8500	+0.462%	1	45	-83.281%
2025-11-19	48.7500	48.7500	47.6300	47.6300	-12.203%	3	45	-83.204%
2025-11-03	54.2500	54.2500	54.2500	54.2500	-11.789%	1	45	-85.253%
2025-10-28	61.5000	61.5000	61.5000	61.5000	+0.408%	1	45	-86.992%
2025-10-24	61.2500	61.2500	61.2500	61.2500	+11.262%	1	45	-86.939%
2025-10-21	55.0500	55.0500	55.0500	55.0500	-9.457%	2	45	-85.468%
2025-10-20	60.8000	60.8000	60.8000	60.8000	+11.050%	3	45	-86.842%
2025-10-15	54.7500	54.7500	54.7500	54.7500	+15.385%	1	45	-85.388%
2025-10-10	51.2200	51.2200	47.4500	47.4500	-20.319%	2	45	-83.140%
2025-10-09	58.3000	59.5500	58.3000	59.5500	-17.919%	3	44	-86.566%
2025-10-06	71.9600	72.5500	71.9600	72.5500	+11.069%	2	46	-88.973%
2025-10-01	65.3200	65.3200	65.3200	65.3200	+13.403%	6	46	-87.753%
2025-09-25	59.3500	59.3500	57.5500	57.6000	-7.336%	3	46	-86.111%
2025-09-24	62.2500	62.2500	62.0000	62.1600	+19.103%	5	46	-87.130%
2025-09-17	52.1900	52.1900	52.1900	52.1900	+14.452%	1	45	-84.671%
2025-09-11	45.6000	45.6000	45.6000	45.6000	+19.874%	1	45	-82.456%
2025-09-09	37.8600	38.0400	37.8600	38.0400	+22.315%	10	45	-78.970%
2025-09-05	30.5500	31.1000	29.9900	31.1000	+10.284%	6	47	-74.277%
2025-09-04	28.0000	28.2000	27.4500	28.2000	-10.334%	7	42	-71.631%
2025-09-03	32.5000	32.5000	31.4500	31.4500	-2.481%	5	39	-74.563%
2025-09-02	31.9400	32.4000	31.9400	32.2500	+6.541%	8	34	-75.194%
2025-08-29	27.5000	30.7800	26.3500	30.2700	+38.853%	11	20	-73.571%
2025-08-28	21.8000	21.8000	21.8000	21.8000	-3.753%	1	20	-63.303%
2025-08-27	22.6500	22.6500	22.6500	22.6500	-10.474%	2	20	-64.680%
2025-08-25	25.3000	25.3000	25.3000	25.3000	+25.062%	1	18	-68.379%
2025-08-05	20.2900	20.2900	20.2300	20.2300	-0.833%	3	18	-60.455%
2025-08-04	20.4000	20.4000	20.4000	20.4000	+0.741%	1	17	-60.784%
2025-08-01	20.2500	20.2500	20.2500	20.2500	-7.955%	1	17	-60.494%
2025-07-31	22.0000	22.0000	22.0000	22.0000	+7.108%	1	16	-63.636%
2025-07-30	20.5400	20.5400	20.5400	20.5400	-14.772%	1	16	-61.052%
2025-07-28	24.1000	24.1000	24.1000	24.1000	+5.148%	1	16	-66.805%
2025-07-25	22.8300	22.9200	22.8300	22.9200	-4.896%	5	16	-65.096%
2025-07-23	24.1000	24.1000	24.1000	24.1000	+4.783%	1	12	-66.805%
2025-07-21	23.0000	23.0000	23.0000	23.0000	-3.361%	1	12	-65.217%
2025-07-18	23.8000	23.8000	23.8000	23.8000	+8.182%	2	11	-66.387%
2025-07-17	22.0000	22.0000	22.0000	22.0000	+5.012%	1	11	-63.636%
2025-07-16	20.9500	20.9500	20.8500	20.9500	-1.551%	12	10	-61.814%
2025-07-15	21.2800	21.2800	21.2800	21.2800	+38.003%	1	4	-62.406%
2025-07-07	15.4200	15.4200	15.4200	15.4200	-7.108%	1	4	-48.119%
2025-07-03	16.6000	16.6000	16.6000	16.6000	-15.650%	1	4	-51.807%
2025-06-26	19.6800	19.6800	19.6800	19.6800	-6.950%	2	4	-59.350%
2025-06-24	21.1500	21.1500	21.1000	21.1500	-9.538%	4	2	-62.175%
2025-06-11	23.7600	23.7600	23.3800	23.3800	+3.911%	2	401	-65.783%
2025-06-06	22.5000	22.5000	22.5000	22.5000	+11.663%	20	401	-64.444%
2025-05-30	20.1500	20.1500	20.1500	20.1500	-8.409%	16	401	-60.298%
2025-05-28	22.0000	22.0000	22.0000	22.0000	-5.862%	2	401	-63.636%
2025-05-27	23.3500	23.3700	23.3500	23.3700	-8.425%	10	403	-65.768%
2025-05-19	25.5400	25.5400	25.5200	25.5200	-4.883%	16	411	-68.652%
2025-05-15	26.8300	26.8300	26.8300	26.8300	-20.291%	1	395	-70.183%
2025-05-14	33.1600	33.6600	33.1600	33.6600	+3.921%	11	395	-76.233%
2025-05-13	32.3900	32.3900	32.3900	32.3900	-0.644%	2	395	-75.301%
2025-05-12	32.6000	32.6000	32.6000	32.6000	+14.386%	1	395	-75.460%
2025-05-08	28.5000	28.5000	28.5000	28.5000	+6.942%	2	394	-71.930%
2025-05-07	26.6500	26.6500	26.6500	26.6500	-8.733%	1	396	-69.981%
2025-05-06	29.9500	29.9500	29.2000	29.2000	+18.458%	50	396	-72.603%
2025-05-01	24.6500	24.6500	24.6500	24.6500	+6.479%	1	396	-67.546%
2025-04-30	23.1500	23.1500	23.1500	23.1500	-3.219%	1	395	-65.443%
2025-04-28	23.9200	23.9200	23.9200	23.9200	-3.974%	1	395	-66.555%
2025-04-23	24.9100	24.9100	24.9100	24.9100	+40.338%	1	395	-67.884%
2025-04-21	17.7500	17.7500	17.7500	17.7500	-2.740%	1	395	-54.930%
2025-04-17	18.2500	18.2500	18.2500	18.2500	-18.563%	1	395	-56.164%
2025-04-14	21.0000	22.7600	21.0000	22.4100	+18.760%	4	395	-64.302%
2025-04-11	18.0000	18.8700	18.0000	18.8700	-4.937%	8	395	-57.605%
2025-04-10	19.8500	19.8500	19.8500	19.8500	+0.506%	1	391	-59.698%
2025-04-09	19.4600	19.7500	19.4600	19.7500	+3.947%	2	391	-59.494%
2025-04-08	19.5600	19.5600	19.0000	19.0000	-3.797%	18	390	-57.895%
2025-04-07	20.5000	21.5000	19.7500	19.7500	-21.627%	11	390	-59.494%
2025-04-04	24.8000	25.7400	24.2000	25.2000	-23.404%	22	396	-68.254%
2025-04-03	32.9000	32.9000	32.9000	32.9000	-2.950%	50	395	-75.684%
2025-03-31	33.8000	33.9000	33.8000	33.9000	-3.638%	14	395	-76.401%
2025-03-28	35.2400	35.5000	35.1700	35.1800	-7.688%	38	407	-77.260%
2025-03-27	38.5000	38.5000	38.1100	38.1100	+7.655%	121	394	-79.008%
2025-03-26	36.2500	36.2500	35.4000	35.4000	-4.247%	6	397	-77.401%
2025-03-25	37.9300	37.9900	36.9700	36.9700	-1.571%	120	397	-78.361%
2025-03-24	37.3400	37.5600	37.3400	37.5600	+0.160%	2	356	-78.701%
2025-03-21	38.4300	38.4300	37.3500	37.5000	-3.723%	22	355	-78.667%
2025-03-20	39.5300	40.2000	38.9500	38.9500	-12.196%	3	350	-79.461%
2025-03-19	44.3600	44.3600	44.3600	44.3600	+5.243%	50	348	-81.966%
2025-03-14	42.1500	42.1500	42.1500	42.1500	+3.920%	2	298	-81.020%
2025-03-13	39.5000	40.8400	39.5000	40.5600	-0.221%	5	298	-80.276%
2025-03-12	40.1700	40.6500	39.4500	40.6500	-1.095%	5	298	-80.320%
2025-03-11	41.1400	41.3000	41.1000	41.1000	+11.898%	4	298	-80.535%
2025-03-10	40.4000	40.4000	36.6500	36.7300	-18.105%	31	297	-78.219%
2025-03-07	44.0000	44.8500	44.0000	44.8500	+7.761%	12	295	-82.163%
2025-03-06	44.2500	44.2500	41.6200	41.6200	-1.328%	23	285	-80.778%
2025-03-05	37.5600	42.1800	37.5600	42.1800	+29.785%	51	285	-81.034%
2025-03-04	32.5000	32.5000	32.5000	32.5000	-9.922%	1	235	-75.385%
2025-02-28	35.7100	36.0800	35.7100	36.0800	-8.147%	12	235	-77.827%
2025-02-27	39.3000	39.7800	39.2800	39.2800	+4.607%	17	230	-79.633%
2025-02-25	36.0000	38.0000	36.0000	37.5500	+7.286%	10	214	-78.695%
2025-02-24	36.1000	36.1000	34.5000	35.0000	-18.699%	104	214	-77.143%
2025-02-21	43.6000	44.3200	43.0500	43.0500	+8.712%	284	164	-81.417%
2025-02-20	40.8900	44.2100	37.1900	39.6000	+22.034%	38	35	-79.798%
2025-02-18	32.4500	32.4500	32.1300	32.4500	0.000%	9	8	-75.347%