Dark

BABA20270617C140
BABA Jun 17 2027 140.00 Call (BABA270617C00140000)
option OPRA

EOD

Jul 30, 2026

12.50-2.724%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.5000	12.5000	12.5000	12.5000	-2.724%	2	994	0.000%
2026-07-28	12.9000	12.9000	12.8000	12.8500	+3.964%	49	994	-2.724%
2026-07-27	12.0900	12.3600	11.9800	12.3600	+7.478%	6	946	+1.133%
2026-07-24	11.8000	11.8000	11.5000	11.5000	-7.779%	3	946	+8.696%
2026-07-23	12.4700	12.4700	12.4700	12.4700	-10.159%	2	945	+0.241%
2026-07-22	13.8100	13.8800	13.8100	13.8800	-4.932%	3	947	-9.942%
2026-07-21	14.6000	14.6000	14.6000	14.6000	-10.429%	7	945	-14.384%
2026-07-20	15.5700	16.3000	15.5700	16.3000	+19.853%	32	938	-23.313%
2026-07-17	13.0100	13.6000	13.0000	13.6000	-3.203%	67	937	-8.088%
2026-07-16	14.5800	14.6000	14.0500	14.0500	-2.431%	28	1,002	-11.032%
2026-07-15	15.0000	16.0500	14.3800	14.4000	+17.073%	28	993	-13.194%
2026-07-14	12.3000	12.3000	12.3000	12.3000	+3.101%	1	985	+1.626%
2026-07-13	12.1500	12.1800	11.9100	11.9300	-0.996%	18	984	+4.778%
2026-07-10	13.2000	13.2000	12.0500	12.0500	+0.166%	11	990	+3.734%
2026-07-09	12.0400	12.0400	12.0300	12.0300	+6.933%	5	995	+3.907%
2026-07-08	10.5700	11.6000	10.5000	11.2500	+54.110%	33	997	+11.111%
2026-07-07	7.5500	7.5500	7.2500	7.3000	+1.389%	27	978	+71.233%
2026-07-06	7.4000	7.4500	7.2000	7.2000	+3.597%	58	961	+73.611%
2026-07-02	7.2900	7.2900	6.9500	6.9500	-11.465%	105	825	+79.856%
2026-07-01	7.6000	8.0000	7.6000	7.8500	+7.978%	11	825	+59.236%
2026-06-30	6.5000	7.2700	6.5000	7.2700	+7.704%	48	824	+71.939%
2026-06-29	7.1700	7.1700	6.7300	6.7500	+2.740%	37	858	+85.185%
2026-06-26	6.3800	7.0000	5.8000	6.5700	+1.233%	31	824	+90.259%
2026-06-25	7.0000	7.4000	6.4900	6.4900	-13.467%	38	820	+92.604%
2026-06-24	8.1000	8.1800	7.5000	7.5000	-12.791%	10	800	+66.667%
2026-06-23	9.0000	9.5000	8.6000	8.6000	-8.705%	9	801	+45.349%
2026-06-22	9.3500	9.9500	9.0000	9.4200	-7.192%	23	797	+32.696%
2026-06-18	9.9000	10.1500	9.6000	10.1500	-0.976%	32	770	+23.153%
2026-06-17	10.9500	11.2500	10.2400	10.2500	-9.292%	23	770	+21.951%
2026-06-16	11.3000	11.5000	10.9500	11.3000	-12.403%	21	760	+10.619%
2026-06-15	12.5500	12.9000	12.5500	12.9000	+5.738%	4	748	-3.101%
2026-06-12	11.2500	12.5300	11.2500	12.2000	-1.850%	8	746	+2.459%
2026-06-11	11.8000	12.5000	11.6500	12.4300	-8.536%	127	745	+0.563%
2026-06-10	14.0500	14.8000	12.1500	13.5900	-12.323%	9	748	-8.021%
2026-06-09	16.4500	16.4500	15.0800	15.5000	-2.146%	89	748	-19.355%
2026-06-08	16.6000	16.6000	15.8400	15.8400	-4.578%	10	791	-21.086%
2026-06-05	18.3400	18.3400	16.4500	16.6000	-16.373%	40	782	-24.699%
2026-06-03	19.6200	19.8500	19.6200	19.8500	-10.181%	2	789	-37.028%
2026-06-02	23.2000	23.6500	21.7900	22.1000	+20.502%	67	788	-43.439%
2026-06-01	18.0700	18.3400	18.0700	18.3400	+4.800%	6	751	-31.843%
2026-05-29	17.7500	17.7500	17.5000	17.5000	-3.581%	9	747	-28.571%
2026-05-28	17.0000	18.7500	17.0000	18.1500	-7.161%	45	738	-31.129%
2026-05-27	19.2200	20.0000	19.1800	19.5500	-6.010%	25	719	-36.061%
2026-05-26	20.8800	20.8800	20.8000	20.8000	-0.478%	2	718	-39.904%
2026-05-22	20.0000	20.9000	20.0000	20.9000	-2.791%	5	715	-40.191%
2026-05-21	20.6000	21.5000	20.6000	21.5000	-6.725%	17	721	-41.860%
2026-05-18	23.0500	23.0500	23.0500	23.0500	-0.216%	20	721	-45.770%
2026-05-15	24.0000	24.0000	23.1000	23.1000	-20.755%	6	701	-45.887%
2026-05-14	26.4000	30.2000	26.4000	29.1500	-7.460%	121	698	-57.118%
2026-05-13	22.0000	32.2100	22.0000	31.5000	+26.000%	47	564	-60.317%
2026-05-12	24.9900	25.0000	24.8900	25.0000	-3.661%	3	564	-50.000%
2026-05-11	25.9500	25.9500	25.9500	25.9500	-7.421%	1	564	-51.830%
2026-05-08	29.0000	29.0000	27.7500	28.0300	-2.334%	29	565	-55.405%
2026-05-07	30.0600	30.0600	28.1000	28.7000	-1.205%	67	540	-56.446%
2026-05-06	29.2000	29.2000	28.4300	29.0500	+27.974%	20	481	-56.971%
2026-05-01	22.8300	22.8300	22.6900	22.7000	-0.439%	29	444	-44.934%
2026-04-30	22.8000	22.8000	22.8000	22.8000	+4.252%	40	444	-45.175%
2026-04-28	22.0400	22.0400	21.8700	21.8700	-8.685%	24	404	-42.844%
2026-04-24	23.9500	23.9500	23.9500	23.9500	+4.585%	1	406	-47.808%
2026-04-23	22.9000	22.9200	22.9000	22.9000	-11.240%	9	405	-45.415%
2026-04-22	25.7000	25.8000	25.7000	25.8000	+1.296%	2	396	-51.550%
2026-04-21	26.9800	26.9800	25.4700	25.4700	-9.745%	3	395	-50.923%
2026-04-20	28.6200	28.6200	27.6000	28.2200	-3.653%	17	395	-55.705%
2026-04-17	29.6000	29.7000	29.2900	29.2900	+3.939%	4	380	-57.323%
2026-04-16	28.2500	28.2500	28.1500	28.1800	+15.256%	29	378	-55.642%
2026-04-15	23.4000	24.4500	23.4000	24.4500	+8.426%	43	353	-48.875%
2026-04-14	22.8500	23.2000	22.5500	22.5500	+7.432%	7	311	-44.568%
2026-04-13	20.9900	20.9900	20.9900	20.9900	-0.380%	1	309	-40.448%
2026-04-10	21.0700	21.0700	21.0700	21.0700	+3.284%	1	308	-40.674%
2026-04-09	20.4000	20.4000	20.4000	20.4000	+4.082%	3	308	-38.725%
2026-04-08	19.6000	19.6000	19.6000	19.6000	+13.033%	1	305	-36.224%
2026-04-07	17.3400	17.3400	17.3400	17.3400	-0.173%	3	306	-27.912%
2026-04-02	17.7800	17.7800	17.3700	17.3700	-6.613%	8	303	-28.037%
2026-04-01	19.1000	19.1000	18.6000	18.6000	+0.486%	2	303	-32.796%
2026-03-31	18.5100	18.5100	18.5100	18.5100	-0.910%	5	303	-32.469%
2026-03-30	18.6800	18.6800	18.6800	18.6800	-1.994%	1	308	-33.084%
2026-03-27	19.0600	19.0600	19.0600	19.0600	-4.700%	1	307	-34.418%
2026-03-26	20.7000	20.7000	20.0000	20.0000	-10.474%	6	306	-37.500%
2026-03-25	22.3400	22.3400	22.3400	22.3400	+9.242%	5	303	-44.047%
2026-03-23	20.4100	20.5000	20.4100	20.4500	+4.337%	11	303	-38.875%
2026-03-20	19.2100	19.6000	19.2100	19.6000	-2.826%	4	302	-36.224%
2026-03-19	19.4500	20.3300	18.0000	20.1700	-27.913%	29	302	-38.027%
2026-03-16	27.9800	27.9800	27.9800	27.9800	+1.745%	2	286	-55.325%
2026-03-13	27.5000	27.5000	27.5000	27.5000	+5.769%	1	288	-54.545%
2026-03-12	26.0000	26.0000	26.0000	26.0000	-3.057%	2	288	-51.923%
2026-03-11	27.3000	27.3000	25.6500	26.8200	-4.555%	36	288	-53.393%
2026-03-10	26.1800	28.4000	26.1800	28.1000	+19.068%	5	271	-55.516%
2026-03-09	22.5500	23.6000	22.5500	23.6000	-2.921%	105	270	-47.034%
2026-03-06	23.5900	24.3100	23.5900	24.3100	+5.238%	3	186	-48.581%
2026-03-05	23.7000	23.7000	22.7000	23.1000	-7.748%	11	185	-45.887%
2026-03-04	25.6000	25.6000	25.0400	25.0400	-4.972%	5	178	-50.080%
2026-03-03	26.2500	26.3500	26.2500	26.3500	-9.915%	2	177	-52.562%
2026-03-02	29.2500	29.2500	29.2500	29.2500	-22.352%	12	176	-57.265%
2026-02-24	37.6700	37.6700	37.6700	37.6700	-3.410%	1	164	-66.817%
2026-02-23	39.0000	39.0000	39.0000	39.0000	-0.510%	1	164	-67.949%
2026-02-13	39.2000	39.2000	39.2000	39.2000	-16.329%	3	162	-68.112%
2026-02-09	46.8500	46.8500	46.8500	46.8500	+12.892%	25	162	-73.319%
2026-02-04	43.7500	43.7500	41.5000	41.5000	-6.951%	2	146	-69.880%
2026-02-03	44.6000	44.6000	44.6000	44.6000	-12.635%	5	145	-71.973%
2026-01-30	50.8000	51.0500	50.8000	51.0500	-13.519%	2	145	-75.514%
2026-01-29	59.0300	59.0300	59.0300	59.0300	+1.776%	1	146	-78.824%
2026-01-22	59.9000	59.9000	57.8500	58.0000	+7.011%	19	146	-78.448%
2026-01-15	50.0000	54.2000	50.0000	54.2000	+2.827%	29	140	-76.937%
2026-01-14	52.2000	52.7100	52.2000	52.7100	+7.462%	3	112	-76.285%
2026-01-13	49.0500	49.0500	49.0500	49.0500	+27.868%	1	114	-74.516%
2026-01-08	38.3600	38.3600	38.3600	38.3600	+12.164%	3	114	-67.414%
2026-01-07	36.2500	36.2500	34.2000	34.2000	-14.713%	2	114	-63.450%
2026-01-06	40.1000	40.1000	40.1000	40.1000	-2.195%	1	114	-68.828%
2026-01-05	38.7300	41.0000	38.7300	41.0000	+23.420%	3	114	-69.512%
2025-12-31	33.2200	33.2200	33.2200	33.2200	-2.865%	1	111	-62.372%
2025-12-29	34.1600	34.2000	34.1600	34.2000	-4.469%	33	111	-63.450%
2025-12-23	35.8000	35.8000	35.8000	35.8000	0.000%	2	114	-65.084%
2025-12-22	35.8000	35.8000	35.8000	35.8000	-2.186%	3	116	-65.084%
2025-12-19	36.5000	36.6000	36.5000	36.6000	+1.385%	2	119	-65.847%
2025-12-18	35.4000	36.1000	35.4000	36.1000	+5.556%	2	120	-65.374%
2025-12-17	34.2000	34.2000	34.2000	34.2000	-6.301%	1	119	-63.450%
2025-12-15	37.3900	37.3900	36.5000	36.5000	-13.446%	11	120	-65.753%
2025-12-12	42.1700	42.1700	42.1700	42.1700	+2.603%	1	109	-70.358%
2025-12-09	41.1000	41.1000	41.1000	41.1000	-8.402%	1	110	-69.586%
2025-12-02	44.8700	44.8700	44.8700	44.8700	-7.198%	1	111	-72.142%
2025-12-01	48.3500	48.3500	48.3500	48.3500	+6.498%	1	111	-74.147%
2025-11-24	45.5000	45.7000	45.4000	45.4000	+12.627%	26	111	-72.467%
2025-11-21	40.3100	40.3100	40.3100	40.3100	-1.683%	1	85	-68.990%
2025-11-20	43.0000	43.0000	41.0000	41.0000	-12.299%	2	84	-69.512%
2025-11-19	46.7500	46.7500	46.7500	46.7500	-9.223%	1	85	-73.262%
2025-11-03	51.5000	51.5000	51.5000	51.5000	-11.588%	1	85	-75.728%
2025-10-24	58.2500	58.2500	58.2500	58.2500	+14.892%	1	85	-78.541%
2025-10-22	50.7000	50.7000	50.7000	50.7000	-1.553%	1	85	-75.345%
2025-10-21	52.6400	53.5500	51.5000	51.5000	-2.830%	14	84	-75.728%
2025-10-20	53.0000	53.0000	53.0000	53.0000	+1.435%	35	79	-76.415%
2025-10-17	52.2500	52.2500	52.2500	52.2500	+1.852%	35	87	-76.077%
2025-10-15	51.3000	51.3000	51.3000	51.3000	+3.846%	1	52	-75.634%
2025-10-14	49.4000	49.4000	49.4000	49.4000	-4.541%	10	51	-74.696%
2025-10-13	51.7500	51.7500	51.7500	51.7500	+14.720%	5	44	-75.845%
2025-10-10	46.2400	46.2400	45.1100	45.1100	-19.461%	10	44	-72.290%
2025-10-09	56.3000	56.3000	56.0100	56.0100	-10.599%	6	44	-77.683%
2025-10-07	67.6500	67.6500	62.6500	62.6500	+7.646%	3	41	-80.048%
2025-09-25	56.0000	58.2000	56.0000	58.2000	-1.689%	3	41	-78.522%
2025-09-24	59.2000	59.2000	59.2000	59.2000	+25.132%	2	42	-78.885%
2025-09-16	47.3100	47.3100	47.3100	47.3100	+5.017%	4	41	-73.579%
2025-09-15	43.7000	45.0500	43.7000	45.0500	+7.467%	4	41	-72.253%
2025-09-12	41.9100	41.9400	41.9100	41.9200	-1.550%	4	37	-70.181%
2025-09-11	42.5800	42.5800	42.5800	42.5800	+22.709%	1	37	-70.643%
2025-09-10	34.3100	34.7000	33.8400	34.7000	-2.665%	5	37	-63.977%
2025-09-09	36.1000	36.1000	35.6500	35.6500	+10.269%	14	37	-64.937%
2025-09-08	32.7000	32.7000	30.9500	32.3300	+16.295%	11	36	-61.336%
2025-09-05	27.8400	27.8400	27.7800	27.8000	-8.130%	10	36	-55.036%
2025-09-03	29.6200	30.2600	29.6200	30.2600	+1.544%	2	42	-58.691%
2025-09-02	29.8000	29.8000	29.8000	29.8000	+5.412%	2	40	-58.054%
2025-08-29	26.0000	28.2700	26.0000	28.2700	+33.981%	23	44	-55.784%
2025-08-27	21.1000	21.1000	21.1000	21.1000	-7.941%	2	44	-40.758%
2025-08-26	22.9200	22.9200	22.9200	22.9200	-5.093%	1	42	-45.462%
2025-08-13	23.5600	24.1500	23.5600	24.1500	+17.805%	4	42	-48.240%
2025-08-12	20.5000	20.5000	20.5000	20.5000	+9.979%	2	41	-39.024%
2025-08-05	18.6400	18.6400	18.6400	18.6400	-0.587%	4	41	-32.940%
2025-08-01	19.1500	19.1500	18.7500	18.7500	-8.537%	20	37	-33.333%
2025-07-31	20.5000	20.5000	20.5000	20.5000	+1.737%	1	29	-39.024%
2025-07-30	20.1500	20.1500	20.1500	20.1500	-1.225%	1	29	-37.965%
2025-07-29	20.4000	20.4000	20.4000	20.4000	-10.917%	1	30	-38.725%
2025-07-28	22.4000	22.9000	22.4000	22.9000	+9.048%	7	30	-45.415%
2025-07-25	21.0000	21.0000	21.0000	21.0000	-4.545%	1	25	-40.476%
2025-07-24	22.0000	22.0000	22.0000	22.0000	+4.513%	1	25	-43.182%
2025-07-22	21.4500	21.4500	21.0500	21.0500	-6.027%	3	25	-40.618%
2025-07-21	20.6500	22.6000	20.6500	22.4000	-0.223%	12	25	-44.196%
2025-07-18	22.4500	22.4500	22.4500	22.4500	+16.927%	1	14	-44.321%
2025-07-16	18.9500	19.2000	18.4000	19.2000	+48.837%	3	15	-34.896%
2025-07-09	13.1500	13.1500	12.9000	12.9000	-30.831%	12	13	-3.101%
2025-06-25	18.6500	18.6500	18.6500	18.6500	-4.359%	11	12	-32.976%
2025-06-24	19.6000	19.6000	19.5000	19.5000	-11.765%	2	1	-35.897%
2025-06-10	22.0500	22.1000	22.0500	22.1000	-2.212%	8	1,367	-43.439%
2025-06-09	22.5500	22.6000	22.5500	22.6000	+4.147%	2	1,367	-44.690%
2025-06-05	21.7000	21.7000	21.7000	21.7000	+0.696%	1	1,369	-42.396%
2025-06-04	21.3200	21.5500	21.3200	21.5500	+14.872%	2	1,370	-41.995%
2025-05-30	19.1000	19.1000	18.7600	18.7600	-7.813%	20	1,369	-33.369%
2025-05-28	20.3500	20.3500	20.3500	20.3500	-6.566%	2	1,369	-38.575%
2025-05-27	21.7800	21.7800	21.7800	21.7800	-11.211%	8	1,369	-42.608%
2025-05-21	24.5300	24.5300	24.5300	24.5300	-1.486%	1	1,361	-49.042%
2025-05-20	25.0000	25.0300	24.9000	24.9000	+4.271%	15	1,362	-49.799%
2025-05-19	23.8800	23.8800	23.8800	23.8800	-5.426%	8	1,371	-47.655%
2025-05-16	25.2500	25.2500	25.2500	25.2500	+2.476%	2	1,371	-50.495%
2025-05-15	24.8000	25.1500	24.3500	24.6400	-21.529%	108	1,371	-49.269%
2025-05-14	31.3500	31.5000	30.9500	31.4000	+0.867%	5	1,471	-60.191%
2025-05-12	31.0000	31.1300	30.1900	31.1300	+16.723%	7	1,472	-59.846%
2025-05-08	26.5000	26.6700	26.5000	26.6700	+5.624%	3	1,467	-53.131%
2025-05-07	25.0000	25.2500	25.0000	25.2500	-6.827%	2	1,467	-50.495%
2025-05-06	27.9100	27.9100	27.1000	27.1000	+3.593%	2	1,468	-53.875%
2025-05-05	26.3300	26.3300	26.1600	26.1600	+1.435%	9	1,468	-52.217%
2025-05-02	25.3000	25.7900	25.1500	25.7900	+12.867%	114	1,467	-51.532%
2025-05-01	22.5000	22.8500	22.5000	22.8500	+6.279%	61	1,489	-45.295%
2025-04-22	19.9500	21.5000	19.9500	21.5000	+33.540%	19	1,438	-41.860%
2025-04-21	16.5900	16.7400	16.1000	16.1000	-4.734%	5	1,422	-22.360%
2025-04-17	17.4900	17.4900	16.9000	16.9000	+1.930%	3	1,425	-26.036%
2025-04-16	17.5000	17.5000	16.5800	16.5800	-21.310%	4	1,425	-24.608%
2025-04-14	19.9300	21.3500	19.9300	21.0700	+24.307%	502	1,426	-40.674%
2025-04-11	16.7000	16.9500	16.3800	16.9500	+3.040%	1,002	1,426	-26.254%
2025-04-10	18.9500	18.9500	16.3500	16.4500	-10.109%	8	984	-24.012%
2025-04-09	15.0000	18.3000	15.0000	18.3000	+13.665%	213	982	-31.694%
2025-04-08	18.5000	18.6000	15.9600	16.1000	-13.348%	4	829	-22.360%
2025-04-07	18.9700	21.8700	18.4000	18.5800	-21.768%	167	830	-32.723%
2025-04-04	23.8900	24.4000	22.2000	23.7500	-22.003%	134	704	-47.368%
2025-04-03	30.7400	31.0100	30.4500	30.4500	-6.163%	4	728	-58.949%
2025-04-02	32.4500	32.4500	32.4500	32.4500	-3.134%	2	730	-61.479%
2025-03-28	34.3900	34.3900	33.5000	33.5000	-8.269%	4	730	-62.687%
2025-03-27	36.5200	36.5200	36.5200	36.5200	+8.917%	1	730	-65.772%
2025-03-26	33.5300	33.5300	33.5300	33.5300	-6.052%	1	729	-62.720%
2025-03-24	36.7000	36.7000	35.6900	35.6900	-0.140%	50	730	-64.976%
2025-03-21	35.9800	35.9800	35.7400	35.7400	-4.208%	64	721	-65.025%
2025-03-20	38.2500	38.2500	37.0700	37.3100	-11.103%	34	691	-66.497%
2025-03-19	41.9700	41.9700	41.9700	41.9700	-2.350%	3	675	-70.217%
2025-03-18	42.9800	42.9800	42.9800	42.9800	-6.055%	1	675	-70.917%
2025-03-17	46.1000	46.1000	45.7500	45.7500	+12.879%	4	674	-72.678%
2025-03-14	40.8000	40.8000	40.5300	40.5300	+2.504%	8	672	-69.159%
2025-03-13	38.8000	39.5400	38.8000	39.5400	+2.171%	9	669	-68.386%
2025-03-12	37.7700	38.7000	36.6000	38.7000	-3.731%	7	669	-67.700%
2025-03-11	38.1900	40.2000	38.1900	40.2000	+16.185%	3	666	-68.905%
2025-03-10	38.7000	39.7500	34.6000	34.6000	-17.026%	13	664	-63.873%
2025-03-07	43.9000	43.9000	40.6900	41.7000	+6.378%	18	660	-70.024%
2025-03-06	41.7000	42.7000	38.8000	39.2000	-4.762%	9	658	-68.112%
2025-03-05	36.0000	41.1600	36.0000	41.1600	+23.123%	45	656	-69.631%
2025-03-04	33.6000	33.6000	33.4300	33.4300	+7.839%	2	630	-62.608%
2025-03-03	31.0000	31.0000	31.0000	31.0000	-10.015%	3	629	-59.677%
2025-02-28	33.7500	34.6700	33.7500	34.4500	-7.764%	8	629	-63.716%
2025-02-27	37.3500	37.3500	37.3500	37.3500	-4.719%	1	628	-66.533%
2025-02-26	39.4000	41.0300	38.6300	39.2000	+11.364%	41	628	-68.112%
2025-02-25	34.9700	35.8700	34.1500	35.2000	+7.645%	489	603	-64.489%
2025-02-24	36.8500	36.8500	32.3000	32.7000	-22.695%	28	202	-61.774%
2025-02-21	41.5000	43.5000	40.9500	42.3000	+12.650%	318	207	-70.449%
2025-02-20	38.6600	42.1900	34.5000	37.5500	+21.129%	101	81	-66.711%
2025-02-19	31.0000	31.0000	31.0000	31.0000	-0.322%	1	26	-59.677%
2025-02-18	32.0000	32.7000	30.5000	31.1000	+12.477%	22	25	-59.807%
2025-02-14	30.0000	30.0500	26.5000	27.6500	0.000%	30	0	-54.792%