Dark

BABA20270617C145
BABA Jun 17 2027 145.00 Call (BABA270617C00145000)
option OPRA

EOD

Jul 29, 2026

11.46+3.710%(+0.41)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	11.4400	11.4600	11.4400	11.4600	+3.710%	180	1,672	0.000%
2026-07-28	11.0500	11.0500	11.0500	11.0500	+7.805%	2	1,582	+3.710%
2026-07-27	10.9100	11.2000	10.2500	10.2500	-22.642%	174	1,582	+11.805%
2026-07-21	13.0500	13.2500	13.0500	13.2500	-11.667%	3	1,411	-13.509%
2026-07-20	15.0000	15.0000	15.0000	15.0000	+27.660%	2	1,410	-23.600%
2026-07-17	11.7500	11.7500	11.7500	11.7500	-9.615%	1	1,408	-2.468%
2026-07-16	13.0000	13.0000	13.0000	13.0000	-1.141%	2	1,408	-11.846%
2026-07-15	14.0000	14.0000	13.1500	13.1500	+19.005%	2	1,409	-12.852%
2026-07-13	11.0000	11.0500	11.0000	11.0500	-2.471%	14	1,409	+3.710%
2026-07-10	11.9500	12.6000	11.3300	11.3300	+3.945%	6	1,397	+1.147%
2026-07-09	11.0000	11.0500	10.8500	10.9000	+6.341%	13	1,398	+5.138%
2026-07-08	9.6300	10.3000	9.4500	10.2500	+57.692%	49	1,402	+11.805%
2026-07-07	6.5000	6.5000	6.5000	6.5000	+4.000%	2	1,403	+76.308%
2026-07-02	6.5300	6.6500	6.2000	6.2500	-12.465%	1,004	917	+83.360%
2026-07-01	7.3200	7.7000	7.0000	7.1400	+20.000%	9	917	+60.504%
2026-06-30	5.9500	5.9500	5.9500	5.9500	-0.502%	2	915	+92.605%
2026-06-29	5.9800	5.9800	5.9800	5.9800	+2.222%	4	917	+91.639%
2026-06-26	5.7500	5.8500	5.7500	5.8500	-0.847%	60	917	+95.897%
2026-06-25	6.5500	6.5500	5.9000	5.9000	-18.956%	11	857	+94.237%
2026-06-24	7.2800	7.2800	7.2800	7.2800	-9.000%	2	858	+57.418%
2026-06-23	8.0000	8.0000	7.6500	8.0000	-7.514%	20	860	+43.250%
2026-06-22	8.6500	8.6500	8.6500	8.6500	-2.809%	1	861	+32.486%
2026-06-18	8.8000	9.0800	8.5900	8.9000	-7.001%	13	855	+28.764%
2026-06-17	10.1000	10.1000	9.5700	9.5700	-6.907%	6	855	+19.749%
2026-06-16	10.0000	10.7500	10.0000	10.2800	-11.760%	13	856	+11.479%
2026-06-15	11.6500	11.6500	11.6500	11.6500	-5.285%	2	854	-1.631%
2026-06-12	12.3000	12.3000	12.3000	12.3000	+13.573%	2	852	-6.829%
2026-06-11	10.7000	10.8300	10.7000	10.8300	-12.661%	5	850	+5.817%
2026-06-10	13.0000	13.0000	12.4000	12.4000	-12.982%	7	847	-7.581%
2026-06-09	15.1900	15.1900	14.2500	14.2500	-4.362%	6	842	-19.579%
2026-06-08	15.2300	15.2300	14.9000	14.9000	-0.667%	6	838	-23.087%
2026-06-05	14.7500	15.6000	14.7500	15.0000	-14.530%	205	841	-23.600%
2026-06-04	17.5500	17.5500	17.5500	17.5500	-12.250%	4	886	-34.701%
2026-06-02	19.8500	21.1500	19.8500	20.0000	+19.119%	506	884	-42.700%
2026-06-01	16.7900	16.7900	16.7900	16.7900	+4.937%	40	385	-31.745%
2026-05-29	16.0000	16.0000	16.0000	16.0000	-4.875%	3	345	-28.375%
2026-05-28	16.9500	16.9500	16.8200	16.8200	-12.396%	2	348	-31.867%
2026-05-22	19.2000	19.2000	19.2000	19.2000	-4.000%	1	345	-40.313%
2026-05-21	20.0000	20.0000	18.6200	20.0000	-8.467%	206	141	-42.700%
2026-05-15	21.8400	21.8500	21.8400	21.8500	-19.074%	3	141	-47.551%
2026-05-14	26.0000	27.8000	26.0000	27.0000	-6.897%	27	142	-57.556%
2026-05-13	26.5000	29.1200	26.5000	29.0000	+22.622%	18	140	-60.483%
2026-05-12	23.6500	23.6500	23.6500	23.6500	-3.469%	2	140	-51.543%
2026-05-11	24.5000	25.3000	24.5000	24.5000	-6.950%	17	140	-53.224%
2026-05-06	25.6700	26.4600	25.6700	26.3300	+30.153%	7	124	-56.476%
2026-04-28	20.2300	20.2300	20.2300	20.2300	-12.726%	23	123	-43.351%
2026-04-24	23.1800	23.1800	23.1800	23.1800	+11.496%	1	129	-50.561%
2026-04-23	20.7900	20.7900	20.7900	20.7900	-24.124%	1	130	-44.877%
2026-04-17	28.4500	28.4500	27.4000	27.4000	+31.163%	32	130	-58.175%
2026-04-14	20.8900	20.8900	20.8900	20.8900	+13.842%	2	100	-45.141%
2026-04-08	18.5500	18.5500	18.3500	18.3500	+16.656%	2	98	-37.548%
2026-04-07	16.1000	16.1000	15.7300	15.7300	-1.994%	2	97	-27.146%
2026-04-02	16.0500	16.0500	16.0500	16.0500	-13.008%	1	96	-28.598%
2026-03-23	18.3500	18.4500	18.3500	18.4500	-0.270%	10	96	-37.886%
2026-03-19	17.0000	18.7000	17.0000	18.5000	-23.237%	3	91	-38.054%
2026-03-11	24.1000	24.1000	24.1000	24.1000	+8.072%	1	90	-52.448%
2026-03-09	22.3000	22.3000	22.3000	22.3000	-0.224%	2	91	-48.610%
2026-03-06	22.1000	22.3500	22.1000	22.3500	+6.429%	2	90	-48.725%
2026-03-05	21.1700	21.2300	21.0000	21.0000	-11.318%	11	89	-45.429%
2026-03-04	23.6800	23.6800	23.6800	23.6800	-4.013%	1	89	-51.605%
2026-03-03	24.6700	24.6700	24.6700	24.6700	-12.206%	1	89	-53.547%
2026-03-02	26.6500	28.1000	26.6500	28.1000	-5.228%	4	88	-59.217%
2026-02-27	29.5900	29.6500	29.0600	29.6500	-4.045%	6	88	-61.349%
2026-02-26	32.5000	32.5000	30.9000	30.9000	-10.435%	2	88	-62.913%
2026-02-24	34.5000	34.5000	34.5000	34.5000	+1.173%	1	88	-66.783%
2026-02-20	34.1000	34.1000	34.1000	34.1000	-9.309%	10	87	-66.393%
2026-02-13	36.9000	38.2500	36.9000	37.6000	-9.179%	5	85	-69.521%
2026-02-04	41.4000	41.4000	41.4000	41.4000	-11.896%	1	85	-72.319%
2026-02-02	46.9900	46.9900	46.9900	46.9900	-4.317%	1	85	-75.612%
2026-01-30	49.1100	49.1100	49.1100	49.1100	-9.890%	1	86	-76.665%
2026-01-29	55.5000	55.5000	54.5000	54.5000	-5.135%	2	85	-78.972%
2026-01-22	57.4500	57.4500	57.4500	57.4500	+19.688%	1	85	-80.052%
2026-01-21	47.0800	48.0000	46.5000	48.0000	-5.882%	5	85	-76.125%
2026-01-15	46.7500	51.0000	46.7500	51.0000	+2.471%	4	84	-77.529%
2026-01-14	49.7700	49.7700	49.7700	49.7700	+5.781%	1	85	-76.974%
2026-01-13	47.0500	47.0500	47.0500	47.0500	+2.842%	10	85	-75.643%
2026-01-12	44.4000	45.7500	43.8000	45.7500	+33.188%	3	85	-74.951%
2026-01-09	34.0200	34.3500	34.0200	34.3500	-5.372%	2	85	-66.638%
2026-01-08	36.3000	36.3000	36.3000	36.3000	+14.008%	1	83	-68.430%
2026-01-07	33.7500	33.7500	31.8400	31.8400	-14.178%	2	82	-64.008%
2026-01-05	37.1000	37.1000	37.1000	37.1000	+14.861%	1	81	-69.111%
2025-12-30	32.3000	32.3000	32.3000	32.3000	+0.342%	11	81	-64.520%
2025-12-29	32.3500	32.3500	32.0500	32.1900	-0.954%	37	70	-64.399%
2025-12-18	32.5000	32.5000	32.5000	32.5000	-0.062%	1	60	-64.738%
2025-12-16	32.5200	32.5200	32.5200	32.5200	-22.902%	1	61	-64.760%
2025-12-10	42.1800	42.1800	42.1800	42.1800	-1.793%	1	61	-72.831%
2025-12-02	42.9500	42.9500	42.9500	42.9500	+2.874%	7	61	-73.318%
2025-11-26	41.7500	41.7500	41.7500	41.7500	-1.880%	1	62	-72.551%
2025-11-24	42.5500	42.5500	42.5500	42.5500	+2.530%	1	62	-73.067%
2025-11-14	41.5000	41.5000	41.5000	41.5000	+1.220%	5	61	-72.386%
2025-11-12	41.0000	41.0000	41.0000	41.0000	-14.672%	1	61	-72.049%
2025-11-10	48.0500	48.0500	48.0500	48.0500	+5.488%	2	61	-76.150%
2025-11-07	45.5500	45.5500	45.5500	45.5500	-4.807%	1	60	-74.841%
2025-11-05	47.8500	47.8500	47.8500	47.8500	-18.898%	1	60	-76.050%
2025-10-29	59.6000	59.6000	59.0000	59.0000	0.000%	2	60	-80.576%
2025-10-27	58.6000	59.0000	58.6000	59.0000	+19.072%	6	64	-80.576%
2025-10-21	49.5500	49.5500	49.5500	49.5500	-10.576%	1	64	-76.872%
2025-10-20	48.8800	55.4100	48.8800	55.4100	+10.820%	10	64	-79.318%
2025-10-15	50.0000	50.0000	50.0000	50.0000	-0.100%	1	62	-77.080%
2025-10-13	50.0500	50.0500	50.0500	50.0500	+13.750%	4	62	-77.103%
2025-10-10	51.0500	51.0500	43.0500	44.0000	-31.411%	8	58	-73.955%
2025-10-06	64.1500	64.1500	64.1500	64.1500	+6.033%	1	57	-82.136%
2025-10-01	60.5000	60.5000	60.5000	60.5000	+4.310%	1	57	-81.058%
2025-09-29	58.0000	58.0000	58.0000	58.0000	+23.667%	1	57	-80.241%
2025-09-23	46.9000	46.9000	46.9000	46.9000	-1.471%	1	57	-75.565%
2025-09-17	47.6000	47.6000	47.6000	47.6000	+17.444%	1	57	-75.924%
2025-09-11	34.8500	41.0000	34.8500	40.5300	+25.093%	12	56	-71.725%
2025-09-10	33.4500	33.4500	32.4000	32.4000	-3.571%	6	53	-64.630%
2025-09-09	33.0000	33.6000	33.0000	33.6000	+11.074%	6	48	-65.893%
2025-09-08	30.2500	30.2500	30.2500	30.2500	+12.663%	15	45	-62.116%
2025-09-05	26.8500	26.8500	26.8500	26.8500	-0.186%	1	34	-57.318%
2025-08-29	25.5000	26.9000	25.5000	26.9000	+43.085%	2	35	-57.398%
2025-08-28	18.8000	18.8000	18.8000	18.8000	-2.993%	1	35	-39.043%
2025-08-27	19.3800	19.3800	19.3800	19.3800	-8.800%	1	36	-40.867%
2025-08-25	21.7700	21.7700	21.2500	21.2500	+3.406%	3	37	-46.071%
2025-08-22	20.5500	20.5500	20.5500	20.5500	+3.266%	1	37	-44.234%
2025-08-18	19.9000	19.9000	19.9000	19.9000	-1.241%	1	37	-42.412%
2025-08-15	20.1500	20.1500	20.1500	20.1500	-0.934%	2	37	-43.127%
2025-08-14	20.3400	20.3400	20.3400	20.3400	-8.378%	2	37	-43.658%
2025-08-13	22.2000	22.2000	22.2000	22.2000	+16.842%	1	36	-48.378%
2025-08-12	19.0000	19.0000	19.0000	19.0000	-2.314%	1	36	-39.684%
2025-08-08	19.4500	19.4500	19.4500	19.4500	-2.506%	1	36	-41.080%
2025-07-31	19.9500	19.9500	19.9500	19.9500	-5.000%	1	36	-42.556%
2025-07-28	21.5500	21.5500	21.0000	21.0000	+2.689%	2	36	-45.429%
2025-07-24	20.4500	20.4500	20.4500	20.4500	-3.447%	1	36	-43.961%
2025-07-23	21.1800	21.1800	21.1800	21.1800	+4.335%	1	35	-45.892%
2025-07-22	20.3000	20.3000	20.3000	20.3000	+0.744%	5	35	-43.547%
2025-07-21	20.1500	20.1500	20.1500	20.1500	+14.489%	1	30	-43.127%
2025-07-17	17.6000	17.6000	17.6000	17.6000	+43.673%	1	29	-34.886%
2025-07-09	12.5000	12.5000	12.2000	12.2500	-9.860%	40	29	-6.449%
2025-07-07	13.6000	13.6000	13.5000	13.5900	-3.958%	34	40	-15.673%
2025-07-03	14.0500	14.2000	14.0500	14.1500	-5.034%	26	18	-19.011%
2025-07-02	15.0000	15.0000	14.8500	14.9000	-17.680%	19	18	-23.087%
2025-06-24	18.1500	18.1500	18.1000	18.1000	+6.471%	2	3	-36.685%
2025-06-13	17.0000	17.0000	17.0000	17.0000	-22.727%	6	3	-32.588%
2025-06-11	22.0000	22.0000	22.0000	22.0000	+10.000%	5	653	-47.909%
2025-06-04	20.0000	20.0000	20.0000	20.0000	+12.233%	5	658	-42.700%
2025-06-02	17.8200	17.8200	17.8200	17.8200	+2.120%	11	658	-35.690%
2025-05-30	17.4500	17.4500	17.4500	17.4500	-8.639%	16	658	-34.327%
2025-05-29	19.5500	19.5500	19.1000	19.1000	-5.911%	147	658	-40.000%
2025-05-27	20.2500	20.3000	20.2400	20.3000	-4.695%	109	801	-43.547%
2025-05-23	21.3600	21.3600	21.3000	21.3000	-1.160%	10	703	-46.197%
2025-05-22	21.5000	21.7100	21.5000	21.5500	-5.482%	11	703	-46.821%
2025-05-21	23.0000	23.0000	22.8000	22.8000	+2.334%	10	699	-49.737%
2025-05-19	22.0000	22.3900	22.0000	22.2800	-5.992%	19	702	-48.564%
2025-05-16	24.0000	24.0000	23.5000	23.7000	+1.935%	566	683	-51.646%
2025-05-15	23.9200	23.9200	23.2500	23.2500	-21.453%	65	583	-50.710%
2025-05-14	30.0000	30.0000	29.6000	29.6000	+3.280%	12	519	-61.284%
2025-05-13	28.3000	29.2500	28.3000	28.6600	+10.358%	83	518	-60.014%
2025-05-08	24.8600	25.9700	24.8600	25.9700	+11.843%	2	461	-55.872%
2025-05-07	23.2200	23.2200	23.2200	23.2200	-10.347%	1	462	-50.646%
2025-05-06	25.9000	25.9000	25.8900	25.9000	+5.844%	22	462	-55.753%
2025-05-05	24.5700	24.6000	24.4300	24.4700	+3.032%	8	448	-53.167%
2025-05-02	23.7500	23.7500	23.7500	23.7500	+14.901%	20	455	-51.747%
2025-04-28	20.6700	20.6700	20.6700	20.6700	-2.500%	1	450	-44.557%
2025-04-25	21.2000	21.2000	21.2000	21.2000	+34.177%	14	451	-45.943%
2025-04-16	15.4500	15.8000	15.4500	15.8000	-1.985%	2	451	-27.468%
2025-04-11	16.1200	16.1200	16.1200	16.1200	-8.357%	2	450	-28.908%
2025-04-10	16.5900	17.5900	16.5900	17.5900	+14.967%	2	450	-34.849%
2025-04-09	15.3000	15.3000	15.3000	15.3000	+6.250%	3	449	-25.098%
2025-04-08	15.1500	15.1500	14.4000	14.4000	-16.763%	11	449	-20.417%
2025-04-07	19.2500	19.2500	16.8500	17.3000	-23.213%	67	450	-33.757%
2025-04-04	22.0000	22.5300	22.0000	22.5300	-21.498%	20	465	-49.134%
2025-04-03	29.0700	29.0700	28.7000	28.7000	-3.949%	3	473	-60.070%
2025-04-02	30.0500	30.0500	29.8800	29.8800	-0.067%	2	473	-61.647%
2025-03-31	29.9000	29.9000	29.9000	29.9000	-6.034%	1	474	-61.672%
2025-03-28	31.8200	31.8200	31.8200	31.8200	-1.486%	2	474	-63.985%
2025-03-25	32.3000	32.3000	32.3000	32.3000	-4.466%	1	475	-64.520%
2025-03-21	33.8200	33.8200	33.8100	33.8100	-3.976%	4	476	-66.105%
2025-03-20	37.0000	37.0000	35.2100	35.2100	-12.195%	202	476	-67.452%
2025-03-19	40.1000	40.1000	40.1000	40.1000	-4.796%	1	276	-71.421%
2025-03-18	42.1200	42.1200	42.1200	42.1200	-3.726%	10	276	-72.792%
2025-03-17	38.5000	44.0100	38.5000	43.7500	+12.179%	102	272	-73.806%
2025-03-14	38.5300	39.0000	38.5300	39.0000	+17.825%	4	257	-70.615%
2025-03-10	33.1000	33.1000	33.1000	33.1000	-15.798%	7	255	-65.378%
2025-03-07	40.0000	40.0000	39.2000	39.3100	+2.584%	6	255	-70.847%
2025-03-06	40.0000	41.0000	37.9600	38.3200	+0.078%	16	249	-70.094%
2025-03-05	35.3500	38.2900	34.7000	38.2900	+20.979%	5	249	-70.071%
2025-03-04	30.6000	31.6500	30.2000	31.6500	-2.615%	6	251	-63.791%
2025-02-28	32.5000	32.5000	32.5000	32.5000	-11.444%	2	253	-64.738%
2025-02-27	36.1500	36.7000	36.0000	36.7000	-5.777%	3	252	-68.774%
2025-02-26	37.8900	38.9500	37.5000	38.9500	+18.030%	107	250	-70.578%
2025-02-25	33.0000	33.0000	33.0000	33.0000	+6.452%	2	175	-65.273%
2025-02-24	34.6500	34.6500	31.0000	31.0000	-23.926%	8	175	-63.032%
2025-02-21	39.3000	41.3000	38.4000	40.7500	+19.501%	370	170	-71.877%
2025-02-20	38.8000	41.8000	34.1000	34.1000	+19.314%	15	15	-66.393%
2025-02-19	28.5800	28.5800	28.5800	28.5800	+5.461%	4	5	-59.902%
2025-02-14	27.1000	27.1000	27.1000	27.1000	0.000%	2	0	-57.712%