Dark

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

EOD

Oct 1, 2026

6.00-3.537%(-0.22)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.0000	6.1000	6.0000	6.0000	-3.537%	7	1,765	0.000%
2026-09-29	6.2500	6.2500	6.2200	6.2200	-5.758%	6	1,762	-3.537%
2026-09-28	6.6000	6.6000	6.6000	6.6000	-5.036%	4	1,763	-9.091%
2026-09-25	6.9500	6.9500	6.9500	6.9500	-7.333%	1	1,763	-13.669%
2026-09-24	7.5000	7.5000	7.5000	7.5000	0.000%	2	1,762	-20.000%
2026-09-23	7.5000	7.5000	7.5000	7.5000	-23.469%	2	1,762	-20.000%
2026-09-22	10.3500	10.3500	9.7500	9.8000	+4.255%	22	1,762	-38.776%
2026-09-21	9.4000	9.4000	9.4000	9.4000	+8.046%	2	1,761	-36.170%
2026-09-18	8.7000	8.7000	8.7000	8.7000	+29.272%	1	1,761	-31.034%
2026-09-17	6.7300	6.7300	6.7300	6.7300	-0.444%	1	1,760	-10.847%
2026-09-16	6.7400	6.7600	6.7400	6.7600	-11.634%	3	1,759	-11.243%
2026-09-15	7.6500	7.6500	7.6500	7.6500	+1.864%	1	1,756	-21.569%
2026-09-14	7.2000	7.5700	7.2000	7.5100	+1.213%	13	1,755	-20.107%
2026-09-11	7.3900	7.4700	7.3700	7.4200	+6.304%	74	1,748	-19.137%
2026-09-10	7.1300	7.1300	6.9800	6.9800	-7.550%	635	1,684	-14.040%
2026-09-09	8.0000	8.0000	7.5000	7.5500	-10.119%	11	1,730	-20.530%
2026-09-08	8.4000	8.4000	8.4000	8.4000	-8.197%	2	1,726	-28.571%
2026-09-04	8.8000	9.1500	8.8000	9.1500	+11.314%	2	1,725	-34.426%
2026-09-03	8.2200	8.2200	8.2200	8.2200	-15.170%	5	1,725	-27.007%
2026-08-31	9.7400	9.7400	9.6900	9.6900	-22.480%	16	1,725	-38.080%
2026-08-26	12.5000	12.5000	12.5000	12.5000	+3.050%	2	1,721	-52.000%
2026-08-24	11.5700	12.1300	11.2200	12.1300	+2.797%	4	1,721	-50.536%
2026-08-21	12.3000	13.0200	11.8000	11.8000	-24.601%	293	1,718	-49.153%
2026-08-19	16.0000	16.0000	15.6500	15.6500	-1.572%	3	1,686	-61.661%
2026-08-18	15.3500	15.9000	15.3500	15.9000	+13.978%	15	1,684	-62.264%
2026-08-14	14.0000	14.0000	13.8000	13.9500	-23.140%	21	1,670	-56.989%
2026-08-10	16.7400	18.1500	16.7400	18.1500	+12.454%	6	1,677	-66.942%
2026-08-07	16.2000	16.2000	16.1400	16.1400	+0.875%	34	1,675	-62.825%
2026-08-06	16.0000	16.0000	16.0000	16.0000	-10.364%	3	1,685	-62.500%
2026-08-05	17.8500	17.8500	17.8500	17.8500	+2.000%	1	1,685	-66.387%
2026-08-04	15.9200	17.8300	15.8200	17.5000	+4.043%	38	1,685	-65.714%
2026-08-03	17.1000	17.1000	16.8200	16.8200	+46.771%	3	1,673	-64.328%
2026-07-29	11.4400	11.4600	11.4400	11.4600	+3.710%	180	1,672	-47.644%
2026-07-28	11.0500	11.0500	11.0500	11.0500	+7.805%	2	1,582	-45.701%
2026-07-27	10.9100	11.2000	10.2500	10.2500	-22.642%	174	1,582	-41.463%
2026-07-21	13.0500	13.2500	13.0500	13.2500	-11.667%	3	1,411	-54.717%
2026-07-20	15.0000	15.0000	15.0000	15.0000	+27.660%	2	1,410	-60.000%
2026-07-17	11.7500	11.7500	11.7500	11.7500	-9.615%	1	1,408	-48.936%
2026-07-16	13.0000	13.0000	13.0000	13.0000	-1.141%	2	1,408	-53.846%
2026-07-15	14.0000	14.0000	13.1500	13.1500	+19.005%	2	1,409	-54.373%
2026-07-13	11.0000	11.0500	11.0000	11.0500	-2.471%	14	1,409	-45.701%
2026-07-10	11.9500	12.6000	11.3300	11.3300	+3.945%	6	1,397	-47.043%
2026-07-09	11.0000	11.0500	10.8500	10.9000	+6.341%	13	1,398	-44.954%
2026-07-08	9.6300	10.3000	9.4500	10.2500	+57.692%	49	1,402	-41.463%
2026-07-07	6.5000	6.5000	6.5000	6.5000	+4.000%	2	1,403	-7.692%
2026-07-02	6.5300	6.6500	6.2000	6.2500	-12.465%	1,004	917	-4.000%
2026-07-01	7.3200	7.7000	7.0000	7.1400	+20.000%	9	917	-15.966%
2026-06-30	5.9500	5.9500	5.9500	5.9500	-0.502%	2	915	+0.840%
2026-06-29	5.9800	5.9800	5.9800	5.9800	+2.222%	4	917	+0.334%
2026-06-26	5.7500	5.8500	5.7500	5.8500	-0.847%	60	917	+2.564%
2026-06-25	6.5500	6.5500	5.9000	5.9000	-18.956%	11	857	+1.695%
2026-06-24	7.2800	7.2800	7.2800	7.2800	-9.000%	2	858	-17.582%
2026-06-23	8.0000	8.0000	7.6500	8.0000	-7.514%	20	860	-25.000%
2026-06-22	8.6500	8.6500	8.6500	8.6500	-2.809%	1	861	-30.636%
2026-06-18	8.8000	9.0800	8.5900	8.9000	-7.001%	13	855	-32.584%
2026-06-17	10.1000	10.1000	9.5700	9.5700	-6.907%	6	855	-37.304%
2026-06-16	10.0000	10.7500	10.0000	10.2800	-11.760%	13	856	-41.634%
2026-06-15	11.6500	11.6500	11.6500	11.6500	-5.285%	2	854	-48.498%
2026-06-12	12.3000	12.3000	12.3000	12.3000	+13.573%	2	852	-51.220%
2026-06-11	10.7000	10.8300	10.7000	10.8300	-12.661%	5	850	-44.598%
2026-06-10	13.0000	13.0000	12.4000	12.4000	-12.982%	7	847	-51.613%
2026-06-09	15.1900	15.1900	14.2500	14.2500	-4.362%	6	842	-57.895%
2026-06-08	15.2300	15.2300	14.9000	14.9000	-0.667%	6	838	-59.732%
2026-06-05	14.7500	15.6000	14.7500	15.0000	-14.530%	205	841	-60.000%
2026-06-04	17.5500	17.5500	17.5500	17.5500	-12.250%	4	886	-65.812%
2026-06-02	19.8500	21.1500	19.8500	20.0000	+19.119%	506	884	-70.000%
2026-06-01	16.7900	16.7900	16.7900	16.7900	+4.937%	40	385	-64.264%
2026-05-29	16.0000	16.0000	16.0000	16.0000	-4.875%	3	345	-62.500%
2026-05-28	16.9500	16.9500	16.8200	16.8200	-12.396%	2	348	-64.328%
2026-05-22	19.2000	19.2000	19.2000	19.2000	-4.000%	1	345	-68.750%
2026-05-21	20.0000	20.0000	18.6200	20.0000	-8.467%	206	141	-70.000%
2026-05-15	21.8400	21.8500	21.8400	21.8500	-19.074%	3	141	-72.540%
2026-05-14	26.0000	27.8000	26.0000	27.0000	-6.897%	27	142	-77.778%
2026-05-13	26.5000	29.1200	26.5000	29.0000	+22.622%	18	140	-79.310%
2026-05-12	23.6500	23.6500	23.6500	23.6500	-3.469%	2	140	-74.630%
2026-05-11	24.5000	25.3000	24.5000	24.5000	-6.950%	17	140	-75.510%
2026-05-06	25.6700	26.4600	25.6700	26.3300	+30.153%	7	124	-77.212%
2026-04-28	20.2300	20.2300	20.2300	20.2300	-12.726%	23	123	-70.341%
2026-04-24	23.1800	23.1800	23.1800	23.1800	+11.496%	1	129	-74.116%
2026-04-23	20.7900	20.7900	20.7900	20.7900	-24.124%	1	130	-71.140%
2026-04-17	28.4500	28.4500	27.4000	27.4000	+31.163%	32	130	-78.102%
2026-04-14	20.8900	20.8900	20.8900	20.8900	+13.842%	2	100	-71.278%
2026-04-08	18.5500	18.5500	18.3500	18.3500	+16.656%	2	98	-67.302%
2026-04-07	16.1000	16.1000	15.7300	15.7300	-1.994%	2	97	-61.856%
2026-04-02	16.0500	16.0500	16.0500	16.0500	-13.008%	1	96	-62.617%
2026-03-23	18.3500	18.4500	18.3500	18.4500	-0.270%	10	96	-67.480%
2026-03-19	17.0000	18.7000	17.0000	18.5000	-23.237%	3	91	-67.568%
2026-03-11	24.1000	24.1000	24.1000	24.1000	+8.072%	1	90	-75.104%
2026-03-09	22.3000	22.3000	22.3000	22.3000	-0.224%	2	91	-73.094%
2026-03-06	22.1000	22.3500	22.1000	22.3500	+6.429%	2	90	-73.154%
2026-03-05	21.1700	21.2300	21.0000	21.0000	-11.318%	11	89	-71.429%
2026-03-04	23.6800	23.6800	23.6800	23.6800	-4.013%	1	89	-74.662%
2026-03-03	24.6700	24.6700	24.6700	24.6700	-12.206%	1	89	-75.679%
2026-03-02	26.6500	28.1000	26.6500	28.1000	-5.228%	4	88	-78.648%
2026-02-27	29.5900	29.6500	29.0600	29.6500	-4.045%	6	88	-79.764%
2026-02-26	32.5000	32.5000	30.9000	30.9000	-10.435%	2	88	-80.583%
2026-02-24	34.5000	34.5000	34.5000	34.5000	+1.173%	1	88	-82.609%
2026-02-20	34.1000	34.1000	34.1000	34.1000	-9.309%	10	87	-82.405%
2026-02-13	36.9000	38.2500	36.9000	37.6000	-9.179%	5	85	-84.043%
2026-02-04	41.4000	41.4000	41.4000	41.4000	-11.896%	1	85	-85.507%
2026-02-02	46.9900	46.9900	46.9900	46.9900	-4.317%	1	85	-87.231%
2026-01-30	49.1100	49.1100	49.1100	49.1100	-9.890%	1	86	-87.783%
2026-01-29	55.5000	55.5000	54.5000	54.5000	-5.135%	2	85	-88.991%
2026-01-22	57.4500	57.4500	57.4500	57.4500	+19.688%	1	85	-89.556%
2026-01-21	47.0800	48.0000	46.5000	48.0000	-5.882%	5	85	-87.500%
2026-01-15	46.7500	51.0000	46.7500	51.0000	+2.471%	4	84	-88.235%
2026-01-14	49.7700	49.7700	49.7700	49.7700	+5.781%	1	85	-87.945%
2026-01-13	47.0500	47.0500	47.0500	47.0500	+2.842%	10	85	-87.248%
2026-01-12	44.4000	45.7500	43.8000	45.7500	+33.188%	3	85	-86.885%
2026-01-09	34.0200	34.3500	34.0200	34.3500	-5.372%	2	85	-82.533%
2026-01-08	36.3000	36.3000	36.3000	36.3000	+14.008%	1	83	-83.471%
2026-01-07	33.7500	33.7500	31.8400	31.8400	-14.178%	2	82	-81.156%
2026-01-05	37.1000	37.1000	37.1000	37.1000	+14.861%	1	81	-83.827%
2025-12-30	32.3000	32.3000	32.3000	32.3000	+0.342%	11	81	-81.424%
2025-12-29	32.3500	32.3500	32.0500	32.1900	-0.954%	37	70	-81.361%
2025-12-18	32.5000	32.5000	32.5000	32.5000	-0.062%	1	60	-81.538%
2025-12-16	32.5200	32.5200	32.5200	32.5200	-22.902%	1	61	-81.550%
2025-12-10	42.1800	42.1800	42.1800	42.1800	-1.793%	1	61	-85.775%
2025-12-02	42.9500	42.9500	42.9500	42.9500	+2.874%	7	61	-86.030%
2025-11-26	41.7500	41.7500	41.7500	41.7500	-1.880%	1	62	-85.629%
2025-11-24	42.5500	42.5500	42.5500	42.5500	+2.530%	1	62	-85.899%
2025-11-14	41.5000	41.5000	41.5000	41.5000	+1.220%	5	61	-85.542%
2025-11-12	41.0000	41.0000	41.0000	41.0000	-14.672%	1	61	-85.366%
2025-11-10	48.0500	48.0500	48.0500	48.0500	+5.488%	2	61	-87.513%
2025-11-07	45.5500	45.5500	45.5500	45.5500	-4.807%	1	60	-86.828%
2025-11-05	47.8500	47.8500	47.8500	47.8500	-18.898%	1	60	-87.461%
2025-10-29	59.6000	59.6000	59.0000	59.0000	0.000%	2	60	-89.831%
2025-10-27	58.6000	59.0000	58.6000	59.0000	+19.072%	6	64	-89.831%
2025-10-21	49.5500	49.5500	49.5500	49.5500	-10.576%	1	64	-87.891%
2025-10-20	48.8800	55.4100	48.8800	55.4100	+10.820%	10	64	-89.172%
2025-10-15	50.0000	50.0000	50.0000	50.0000	-0.100%	1	62	-88.000%
2025-10-13	50.0500	50.0500	50.0500	50.0500	+13.750%	4	62	-88.012%
2025-10-10	51.0500	51.0500	43.0500	44.0000	-31.411%	8	58	-86.364%
2025-10-06	64.1500	64.1500	64.1500	64.1500	+6.033%	1	57	-90.647%
2025-10-01	60.5000	60.5000	60.5000	60.5000	+4.310%	1	57	-90.083%
2025-09-29	58.0000	58.0000	58.0000	58.0000	+23.667%	1	57	-89.655%
2025-09-23	46.9000	46.9000	46.9000	46.9000	-1.471%	1	57	-87.207%
2025-09-17	47.6000	47.6000	47.6000	47.6000	+17.444%	1	57	-87.395%
2025-09-11	34.8500	41.0000	34.8500	40.5300	+25.093%	12	56	-85.196%
2025-09-10	33.4500	33.4500	32.4000	32.4000	-3.571%	6	53	-81.481%
2025-09-09	33.0000	33.6000	33.0000	33.6000	+11.074%	6	48	-82.143%
2025-09-08	30.2500	30.2500	30.2500	30.2500	+12.663%	15	45	-80.165%
2025-09-05	26.8500	26.8500	26.8500	26.8500	-0.186%	1	34	-77.654%
2025-08-29	25.5000	26.9000	25.5000	26.9000	+43.085%	2	35	-77.695%
2025-08-28	18.8000	18.8000	18.8000	18.8000	-2.993%	1	35	-68.085%
2025-08-27	19.3800	19.3800	19.3800	19.3800	-8.800%	1	36	-69.040%
2025-08-25	21.7700	21.7700	21.2500	21.2500	+3.406%	3	37	-71.765%
2025-08-22	20.5500	20.5500	20.5500	20.5500	+3.266%	1	37	-70.803%
2025-08-18	19.9000	19.9000	19.9000	19.9000	-1.241%	1	37	-69.849%
2025-08-15	20.1500	20.1500	20.1500	20.1500	-0.934%	2	37	-70.223%
2025-08-14	20.3400	20.3400	20.3400	20.3400	-8.378%	2	37	-70.501%
2025-08-13	22.2000	22.2000	22.2000	22.2000	+16.842%	1	36	-72.973%
2025-08-12	19.0000	19.0000	19.0000	19.0000	-2.314%	1	36	-68.421%
2025-08-08	19.4500	19.4500	19.4500	19.4500	-2.506%	1	36	-69.152%
2025-07-31	19.9500	19.9500	19.9500	19.9500	-5.000%	1	36	-69.925%
2025-07-28	21.5500	21.5500	21.0000	21.0000	+2.689%	2	36	-71.429%
2025-07-24	20.4500	20.4500	20.4500	20.4500	-3.447%	1	36	-70.660%
2025-07-23	21.1800	21.1800	21.1800	21.1800	+4.335%	1	35	-71.671%
2025-07-22	20.3000	20.3000	20.3000	20.3000	+0.744%	5	35	-70.443%
2025-07-21	20.1500	20.1500	20.1500	20.1500	+14.489%	1	30	-70.223%
2025-07-17	17.6000	17.6000	17.6000	17.6000	+43.673%	1	29	-65.909%
2025-07-09	12.5000	12.5000	12.2000	12.2500	-9.860%	40	29	-51.020%
2025-07-07	13.6000	13.6000	13.5000	13.5900	-3.958%	34	40	-55.850%
2025-07-03	14.0500	14.2000	14.0500	14.1500	-5.034%	26	18	-57.597%
2025-07-02	15.0000	15.0000	14.8500	14.9000	-17.680%	19	18	-59.732%
2025-06-24	18.1500	18.1500	18.1000	18.1000	+6.471%	2	3	-66.851%
2025-06-13	17.0000	17.0000	17.0000	17.0000	-22.727%	6	3	-64.706%
2025-06-11	22.0000	22.0000	22.0000	22.0000	+10.000%	5	653	-72.727%
2025-06-04	20.0000	20.0000	20.0000	20.0000	+12.233%	5	658	-70.000%
2025-06-02	17.8200	17.8200	17.8200	17.8200	+2.120%	11	658	-66.330%
2025-05-30	17.4500	17.4500	17.4500	17.4500	-8.639%	16	658	-65.616%
2025-05-29	19.5500	19.5500	19.1000	19.1000	-5.911%	147	658	-68.586%
2025-05-27	20.2500	20.3000	20.2400	20.3000	-4.695%	109	801	-70.443%
2025-05-23	21.3600	21.3600	21.3000	21.3000	-1.160%	10	703	-71.831%
2025-05-22	21.5000	21.7100	21.5000	21.5500	-5.482%	11	703	-72.158%
2025-05-21	23.0000	23.0000	22.8000	22.8000	+2.334%	10	699	-73.684%
2025-05-19	22.0000	22.3900	22.0000	22.2800	-5.992%	19	702	-73.070%
2025-05-16	24.0000	24.0000	23.5000	23.7000	+1.935%	566	683	-74.684%
2025-05-15	23.9200	23.9200	23.2500	23.2500	-21.453%	65	583	-74.194%
2025-05-14	30.0000	30.0000	29.6000	29.6000	+3.280%	12	519	-79.730%
2025-05-13	28.3000	29.2500	28.3000	28.6600	+10.358%	83	518	-79.065%
2025-05-08	24.8600	25.9700	24.8600	25.9700	+11.843%	2	461	-76.896%
2025-05-07	23.2200	23.2200	23.2200	23.2200	-10.347%	1	462	-74.160%
2025-05-06	25.9000	25.9000	25.8900	25.9000	+5.844%	22	462	-76.834%
2025-05-05	24.5700	24.6000	24.4300	24.4700	+3.032%	8	448	-75.480%
2025-05-02	23.7500	23.7500	23.7500	23.7500	+14.901%	20	455	-74.737%
2025-04-28	20.6700	20.6700	20.6700	20.6700	-2.500%	1	450	-70.972%
2025-04-25	21.2000	21.2000	21.2000	21.2000	+34.177%	14	451	-71.698%
2025-04-16	15.4500	15.8000	15.4500	15.8000	-1.985%	2	451	-62.025%
2025-04-11	16.1200	16.1200	16.1200	16.1200	-8.357%	2	450	-62.779%
2025-04-10	16.5900	17.5900	16.5900	17.5900	+14.967%	2	450	-65.890%
2025-04-09	15.3000	15.3000	15.3000	15.3000	+6.250%	3	449	-60.784%
2025-04-08	15.1500	15.1500	14.4000	14.4000	-16.763%	11	449	-58.333%
2025-04-07	19.2500	19.2500	16.8500	17.3000	-23.213%	67	450	-65.318%
2025-04-04	22.0000	22.5300	22.0000	22.5300	-21.498%	20	465	-73.369%
2025-04-03	29.0700	29.0700	28.7000	28.7000	-3.949%	3	473	-79.094%
2025-04-02	30.0500	30.0500	29.8800	29.8800	-0.067%	2	473	-79.920%
2025-03-31	29.9000	29.9000	29.9000	29.9000	-6.034%	1	474	-79.933%
2025-03-28	31.8200	31.8200	31.8200	31.8200	-1.486%	2	474	-81.144%
2025-03-25	32.3000	32.3000	32.3000	32.3000	-4.466%	1	475	-81.424%
2025-03-21	33.8200	33.8200	33.8100	33.8100	-3.976%	4	476	-82.254%
2025-03-20	37.0000	37.0000	35.2100	35.2100	-12.195%	202	476	-82.959%
2025-03-19	40.1000	40.1000	40.1000	40.1000	-4.796%	1	276	-85.037%
2025-03-18	42.1200	42.1200	42.1200	42.1200	-3.726%	10	276	-85.755%
2025-03-17	38.5000	44.0100	38.5000	43.7500	+12.179%	102	272	-86.286%
2025-03-14	38.5300	39.0000	38.5300	39.0000	+17.825%	4	257	-84.615%
2025-03-10	33.1000	33.1000	33.1000	33.1000	-15.798%	7	255	-81.873%
2025-03-07	40.0000	40.0000	39.2000	39.3100	+2.584%	6	255	-84.737%
2025-03-06	40.0000	41.0000	37.9600	38.3200	+0.078%	16	249	-84.342%
2025-03-05	35.3500	38.2900	34.7000	38.2900	+20.979%	5	249	-84.330%
2025-03-04	30.6000	31.6500	30.2000	31.6500	-2.615%	6	251	-81.043%
2025-02-28	32.5000	32.5000	32.5000	32.5000	-11.444%	2	253	-81.538%
2025-02-27	36.1500	36.7000	36.0000	36.7000	-5.777%	3	252	-83.651%
2025-02-26	37.8900	38.9500	37.5000	38.9500	+18.030%	107	250	-84.596%
2025-02-25	33.0000	33.0000	33.0000	33.0000	+6.452%	2	175	-81.818%
2025-02-24	34.6500	34.6500	31.0000	31.0000	-23.926%	8	175	-80.645%
2025-02-21	39.3000	41.3000	38.4000	40.7500	+19.501%	370	170	-85.276%
2025-02-20	38.8000	41.8000	34.1000	34.1000	+19.314%	15	15	-82.405%
2025-02-19	28.5800	28.5800	28.5800	28.5800	+5.461%	4	5	-79.006%
2025-02-14	27.1000	27.1000	27.1000	27.1000	0.000%	2	0	-77.860%