Dark

BABA20270617C155
BABA Jun 17 2027 155.00 Call (BABA270617C00155000)
option OPRA

EOD

Jul 30, 2026

9.00-16.279%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.0000	9.0000	9.0000	9.0000	-16.279%	1	338	0.000%
2026-07-21	10.7500	10.7500	10.7500	10.7500	-10.417%	1	337	-16.279%
2026-07-20	12.0000	12.0500	12.0000	12.0000	+23.330%	160	337	-25.000%
2026-07-17	10.0000	10.0000	9.6600	9.7300	-18.029%	9	226	-7.503%
2026-07-15	10.7000	11.8700	10.7000	11.8700	+24.816%	7	226	-24.179%
2026-07-10	9.5100	9.5100	9.5100	9.5100	+9.060%	1	226	-5.363%
2026-07-08	7.5000	8.7200	7.5000	8.7200	+55.714%	13	226	+3.211%
2026-07-07	5.6000	5.6000	5.6000	5.6000	+5.263%	55	217	+60.714%
2026-07-06	5.3200	5.3200	5.3200	5.3200	-0.561%	1	201	+69.173%
2026-07-02	5.3500	5.3500	5.3500	5.3500	-10.982%	3	198	+68.224%
2026-07-01	6.0100	6.0100	6.0100	6.0100	+23.918%	2	198	+49.750%
2026-06-26	4.7200	4.8500	4.7200	4.8500	-2.020%	2	198	+85.567%
2026-06-25	5.1700	5.1700	4.8500	4.9500	-17.910%	16	197	+81.818%
2026-06-24	6.2000	6.2000	5.7900	6.0300	-5.781%	13	197	+49.254%
2026-06-23	6.4700	6.4700	6.4000	6.4000	-10.490%	2	193	+40.625%
2026-06-22	7.2900	7.2900	7.0500	7.1500	-2.853%	23	192	+25.874%
2026-06-18	7.3600	7.3600	7.3600	7.3600	-6.480%	1	191	+22.283%
2026-06-17	8.3000	8.3000	7.8700	7.8700	-8.488%	2	191	+14.358%
2026-06-16	8.5800	8.6000	8.5800	8.6000	-10.881%	2	191	+4.651%
2026-06-15	9.6200	9.7000	9.5900	9.6500	+3.763%	4	192	-6.736%
2026-06-12	9.5000	9.5000	9.0000	9.3000	+3.333%	43	190	-3.226%
2026-06-11	9.2000	9.2000	9.0000	9.0000	-13.043%	6	189	0.000%
2026-06-10	10.3500	10.3500	10.3500	10.3500	-18.824%	3	189	-13.043%
2026-06-08	12.7500	12.7500	12.7500	12.7500	-27.762%	34	186	-29.412%
2026-06-02	17.6500	17.6500	17.6500	17.6500	+24.296%	34	186	-49.008%
2026-06-01	13.8400	14.2000	13.8400	14.2000	+4.029%	7	152	-36.620%
2026-05-29	13.6200	14.2500	13.6200	13.6500	-8.818%	5	145	-34.066%
2026-05-27	14.9700	14.9700	14.9700	14.9700	-8.160%	1	143	-39.880%
2026-05-26	16.3000	16.3000	16.3000	16.3000	+2.066%	1	142	-44.785%
2026-05-21	15.3700	15.9700	15.3700	15.9700	-18.728%	2	143	-43.644%
2026-05-20	19.6500	19.6500	19.6500	19.6500	+3.150%	1	141	-54.198%
2026-05-19	19.0000	19.0500	19.0000	19.0500	+5.833%	170	276	-52.756%
2026-05-15	19.5000	19.5000	17.9500	18.0000	-24.781%	17	276	-50.000%
2026-05-14	23.8000	23.9300	23.5200	23.9300	-10.206%	16	272	-62.390%
2026-05-13	24.4500	26.6500	24.4500	26.6500	+34.664%	4	271	-66.229%
2026-05-12	19.9000	19.9000	19.7900	19.7900	-5.311%	3	271	-54.522%
2026-05-11	20.9000	20.9000	20.9000	20.9000	-9.914%	8	271	-56.938%
2026-05-06	20.5500	23.2000	20.5500	23.2000	+28.889%	3	279	-61.207%
2026-05-01	18.0000	18.0000	18.0000	18.0000	-0.222%	1	281	-50.000%
2026-04-30	18.0400	18.0400	18.0400	18.0400	+3.559%	1	281	-50.111%
2026-04-29	17.6000	17.6000	17.4200	17.4200	+2.350%	171	282	-48.335%
2026-04-28	17.0200	17.0200	17.0200	17.0200	-6.586%	118	162	-47.121%
2026-04-27	17.9500	18.2200	17.9500	18.2200	+4.114%	9	179	-50.604%
2026-04-23	18.2200	18.2200	17.2000	17.5000	-11.616%	27	170	-48.571%
2026-04-21	19.8000	19.8000	19.8000	19.8000	-10.811%	1	169	-54.545%
2026-04-16	22.0000	22.8800	22.0000	22.2000	+22.992%	4	168	-59.459%
2026-04-14	18.0500	18.0500	18.0500	18.0500	+28.929%	1	170	-50.139%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-4.437%	1	170	-35.714%
2026-04-01	14.6500	14.6500	14.6500	14.6500	+0.342%	1	170	-38.567%
2026-03-30	14.6000	14.6000	14.6000	14.6000	+1.038%	2	170	-38.356%
2026-03-27	14.4500	14.4500	14.4500	14.4500	-19.048%	1	170	-37.716%
2026-03-25	17.5000	17.8500	17.2500	17.8500	+19.398%	119	171	-49.580%
2026-03-20	14.9500	14.9500	14.9500	14.9500	-2.733%	5	73	-39.799%
2026-03-19	14.4200	15.4500	14.4200	15.3700	-25.388%	9	73	-41.444%
2026-03-12	20.6000	20.6000	20.6000	20.6000	-7.165%	1	71	-56.311%
2026-03-10	22.1900	22.1900	22.1900	22.1900	+15.754%	10	70	-59.441%
2026-03-06	19.1700	19.1700	19.1700	19.1700	+3.622%	20	60	-53.052%
2026-03-05	19.3500	19.3500	18.5000	18.5000	-6.566%	2	61	-51.351%
2026-03-04	19.8000	19.8000	19.8000	19.8000	-6.294%	1	59	-54.545%
2026-03-03	21.5000	21.5000	21.1300	21.1300	-8.130%	3	58	-57.407%
2026-03-02	23.0000	23.0000	23.0000	23.0000	-11.538%	1	57	-60.870%
2026-02-27	26.0000	26.0000	26.0000	26.0000	-1.887%	1	57	-65.385%
2026-02-26	27.3000	27.3000	26.5000	26.5000	-17.188%	3	58	-66.038%
2026-02-20	32.6200	32.6200	32.0000	32.0000	-5.353%	3	58	-71.875%
2026-02-13	33.8100	33.8100	33.8100	33.8100	-3.976%	2	56	-73.381%
2026-02-12	34.5500	35.2100	34.5500	35.2100	-4.889%	2	56	-74.439%
2026-02-03	37.2500	37.2500	37.0200	37.0200	-27.412%	2	55	-75.689%
2026-01-22	48.5000	51.0000	48.5000	51.0000	+24.390%	2	53	-82.353%
2026-01-21	41.0000	41.0000	41.0000	41.0000	-1.513%	10	52	-78.049%
2026-01-13	41.6300	41.6300	41.6300	41.6300	+3.815%	1	62	-78.381%
2026-01-12	40.9800	40.9800	40.1000	40.1000	+28.526%	2	62	-77.556%
2026-01-09	31.2000	31.2000	31.2000	31.2000	-2.500%	1	64	-71.154%
2026-01-08	32.0000	32.0000	32.0000	32.0000	+14.286%	4	64	-71.875%
2026-01-07	28.0000	28.0000	28.0000	28.0000	-11.448%	1	67	-67.857%
2026-01-06	31.6200	31.6200	31.6200	31.6200	-6.588%	1	66	-71.537%
2026-01-05	33.8500	33.8500	33.8500	33.8500	+2.576%	2	65	-73.412%
2026-01-02	31.4500	33.2100	31.4500	33.0000	+23.134%	8	65	-72.727%
2025-12-31	26.8000	26.8000	26.8000	26.8000	-6.425%	1	65	-66.418%
2025-12-29	28.6400	28.6400	28.6400	28.6400	-8.790%	2	65	-68.575%
2025-12-26	31.4000	31.4000	31.4000	31.4000	+3.630%	2	63	-71.338%
2025-12-19	30.5000	30.5000	30.3000	30.3000	+6.578%	4	61	-70.297%
2025-12-16	28.4500	28.4500	28.4300	28.4300	-7.545%	2	59	-68.343%
2025-12-15	32.2000	32.2000	30.7500	30.7500	-11.790%	13	58	-70.732%
2025-12-11	34.8600	34.8600	34.8600	34.8600	-5.477%	1	51	-74.182%
2025-12-10	36.3500	36.8800	36.1400	36.8800	+2.844%	31	50	-75.597%
2025-12-08	35.0000	35.8600	34.9900	35.8600	-5.756%	3	48	-74.902%
2025-11-19	38.2500	38.2500	38.0500	38.0500	-1.246%	2	48	-76.347%
2025-11-18	38.8100	38.8100	38.5300	38.5300	+0.601%	2	49	-76.642%
2025-11-17	38.3000	38.3000	38.3000	38.3000	-10.868%	2	49	-76.501%
2025-11-05	42.9700	42.9700	42.9700	42.9700	-8.574%	1	49	-79.055%
2025-10-31	46.1300	47.0000	46.1300	47.0000	-10.646%	5	49	-80.851%
2025-10-28	52.6000	52.6000	52.6000	52.6000	+27.207%	5	49	-82.890%
2025-10-10	46.5000	46.5000	39.5000	41.3500	-29.049%	3	44	-78.235%
2025-10-06	58.2800	58.2800	58.2800	58.2800	-6.000%	1	44	-84.557%
2025-10-02	62.0000	62.0000	62.0000	62.0000	+28.364%	2	45	-85.484%
2025-09-24	48.3000	48.3000	48.3000	48.3000	+16.667%	2	47	-81.366%
2025-09-19	41.4000	41.4000	41.4000	41.4000	+3.500%	1	45	-78.261%
2025-09-18	40.0000	40.0000	40.0000	40.0000	-6.103%	10	44	-77.500%
2025-09-17	42.2000	42.6000	42.2000	42.6000	+18.828%	18	47	-78.873%
2025-09-12	34.5000	35.8500	34.5000	35.8500	+117.536%	11	44	-74.895%
2025-08-28	16.2700	16.4800	16.2700	16.4800	+3.648%	2	34	-45.388%
2025-08-08	15.9000	15.9000	15.9000	15.9000	+5.859%	7	34	-43.396%
2025-08-05	15.0200	15.0200	15.0200	15.0200	-1.830%	1	41	-40.080%
2025-08-01	15.3000	15.3000	15.3000	15.3000	-1.923%	4	40	-41.176%
2025-07-16	15.6500	15.6500	15.6000	15.6000	+28.926%	13	44	-42.308%
2025-07-08	12.1000	12.1000	12.1000	12.1000	+8.618%	4	37	-25.620%
2025-07-07	11.2200	11.2200	11.1400	11.1400	-9.798%	2	35	-19.210%
2025-07-03	11.9700	12.3500	11.9700	12.3500	-4.264%	16	34	-27.126%
2025-07-02	12.9000	12.9000	12.8000	12.9000	-4.444%	18	34	-30.233%
2025-06-30	13.5000	13.5000	13.5000	13.5000	-11.591%	3	36	-33.333%
2025-06-24	15.2700	15.2700	15.2700	15.2700	+13.955%	10	33	-41.061%
2025-06-23	13.3600	13.4000	13.3000	13.4000	-20.048%	31	31	-32.836%
2025-05-28	16.7600	16.7600	16.7600	16.7600	-11.650%	1	346	-46.301%
2025-05-22	18.7200	18.9700	18.5000	18.9700	-9.234%	3	347	-52.557%
2025-05-20	20.9000	20.9000	20.9000	20.9000	-2.291%	1	346	-56.938%
2025-05-05	21.3900	21.3900	21.3900	21.3900	+19.832%	8	346	-57.924%
2025-05-01	17.7500	17.8900	17.7500	17.8500	-2.192%	6	354	-49.580%
2025-04-25	18.3500	18.3500	18.2500	18.2500	+42.023%	22	354	-50.685%
2025-04-21	12.8500	12.8500	12.8500	12.8500	+4.302%	2	347	-29.961%
2025-04-16	12.3200	12.3200	12.3200	12.3200	-25.333%	2	349	-26.948%
2025-04-14	16.5000	16.5000	16.5000	16.5000	+6.452%	10	347	-45.455%
2025-04-10	15.5000	15.5000	15.5000	15.5000	+31.915%	1	347	-41.935%
2025-04-09	11.7500	11.7500	11.7500	11.7500	-25.254%	5	346	-23.404%
2025-04-07	16.5500	16.5500	15.7200	15.7200	-21.084%	9	341	-42.748%
2025-04-04	19.8800	20.4400	19.8800	19.9200	-28.087%	22	342	-54.819%
2025-04-02	27.6500	27.7000	27.6500	27.7000	-5.039%	11	341	-67.509%
2025-03-28	29.2000	29.2000	29.1700	29.1700	-5.903%	24	331	-69.146%
2025-03-27	29.7300	31.0000	29.7300	31.0000	+4.694%	15	342	-70.968%
2025-03-26	29.6100	29.6100	29.6100	29.6100	-1.856%	1	327	-69.605%
2025-03-24	30.1700	30.1700	30.1700	30.1700	-4.070%	1	328	-70.169%
2025-03-21	31.4500	31.4500	31.4500	31.4500	-2.299%	2	328	-71.383%
2025-03-20	32.1900	32.1900	32.1900	32.1900	-14.841%	1	327	-72.041%
2025-03-18	37.8000	37.8000	37.8000	37.8000	-5.500%	1	327	-76.190%
2025-03-17	40.0500	40.0500	40.0000	40.0000	+13.250%	2	327	-77.500%
2025-03-14	35.0000	35.3200	34.7600	35.3200	+7.030%	18	326	-74.519%
2025-03-12	33.0000	33.0000	33.0000	33.0000	-4.403%	1	319	-72.727%
2025-03-11	34.5200	34.5200	34.5200	34.5200	+13.927%	1	318	-73.928%
2025-03-10	30.3000	30.3000	30.3000	30.3000	-14.768%	1	318	-70.297%
2025-03-07	36.0500	36.0500	35.5500	35.5500	+3.856%	6	319	-74.684%
2025-03-06	35.1500	35.1500	33.6500	34.2300	-0.204%	4	319	-73.707%
2025-03-05	33.9200	34.3000	33.9200	34.3000	+5.538%	3	319	-73.761%
2025-02-27	33.1000	33.1000	32.5000	32.5000	-4.412%	3	317	-72.308%
2025-02-26	34.1600	35.3600	33.9800	34.0000	+8.626%	7	316	-73.529%
2025-02-25	29.4000	31.3000	29.4000	31.3000	+12.996%	5	315	-71.246%
2025-02-24	29.3500	29.3500	27.6000	27.7000	-25.135%	292	315	-67.509%
2025-02-21	36.0000	37.0000	36.0000	37.0000	+12.736%	8	45	-75.676%
2025-02-20	33.5500	33.7500	32.3600	32.8200	+21.917%	50	44	-72.578%
2025-02-19	26.9200	26.9200	26.9200	26.9200	-1.211%	1	3	-66.568%
2025-02-18	27.2500	27.2500	27.2500	27.2500	0.000%	2	2	-66.972%