Dark

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

EOD

Sep 29, 2026

4.76-6.667%(-0.34)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9400	4.9400	4.7600	4.7600	-6.667%	50	489	0.000%
2026-09-28	5.2900	5.2900	5.1000	5.1000	-12.521%	4	471	-6.667%
2026-09-24	5.7000	5.8300	5.7000	5.8300	-1.186%	34	471	-18.353%
2026-09-23	5.8500	5.9000	5.8500	5.9000	-24.359%	3	454	-19.322%
2026-09-22	8.2000	8.2000	7.8000	7.8000	+6.122%	3	453	-38.974%
2026-09-21	7.3500	7.3500	7.3500	7.3500	+5.755%	1	453	-35.238%
2026-09-18	6.9500	6.9500	6.9500	6.9500	+36.275%	1	453	-31.511%
2026-09-16	5.4000	5.4900	5.1000	5.1000	-12.069%	212	453	-6.667%
2026-09-10	5.8000	5.8000	5.8000	5.8000	-7.937%	7	380	-17.931%
2026-09-02	6.3000	6.3000	6.3000	6.3000	-12.256%	1	373	-24.444%
2026-09-01	7.1800	7.1800	7.1800	7.1800	-4.267%	1	373	-33.705%
2026-08-31	7.8000	7.8000	7.5000	7.5000	-10.714%	4	373	-36.533%
2026-08-27	8.5000	8.5000	8.3500	8.4000	-16.749%	4	371	-43.333%
2026-08-26	10.0900	10.0900	10.0900	10.0900	+3.275%	1	369	-52.825%
2026-08-21	9.7100	9.7700	9.7100	9.7700	-26.541%	20	369	-51.279%
2026-08-20	10.8200	13.3000	10.8200	13.3000	+3.101%	25	369	-64.211%
2026-08-18	12.3000	12.9000	12.3000	12.9000	+20.561%	19	369	-63.101%
2026-08-13	10.7000	10.7000	10.7000	10.7000	-19.670%	1	350	-55.514%
2026-08-06	13.3200	13.3200	13.3200	13.3200	-6.853%	1	350	-64.264%
2026-08-05	14.3000	14.3000	14.3000	14.3000	-3.051%	58	349	-66.713%
2026-08-04	13.8500	14.8000	13.8500	14.7500	+4.388%	69	349	-67.729%
2026-08-03	14.3000	14.3000	14.1300	14.1300	+19.746%	3	343	-66.313%
2026-07-31	11.8000	11.8000	11.8000	11.8000	+31.111%	5	343	-59.661%
2026-07-30	9.0000	9.0000	9.0000	9.0000	-16.279%	1	338	-47.111%
2026-07-21	10.7500	10.7500	10.7500	10.7500	-10.417%	1	337	-55.721%
2026-07-20	12.0000	12.0500	12.0000	12.0000	+23.330%	160	337	-60.333%
2026-07-17	10.0000	10.0000	9.6600	9.7300	-18.029%	9	226	-51.079%
2026-07-15	10.7000	11.8700	10.7000	11.8700	+24.816%	7	226	-59.899%
2026-07-10	9.5100	9.5100	9.5100	9.5100	+9.060%	1	226	-49.947%
2026-07-08	7.5000	8.7200	7.5000	8.7200	+55.714%	13	226	-45.413%
2026-07-07	5.6000	5.6000	5.6000	5.6000	+5.263%	55	217	-15.000%
2026-07-06	5.3200	5.3200	5.3200	5.3200	-0.561%	1	201	-10.526%
2026-07-02	5.3500	5.3500	5.3500	5.3500	-10.982%	3	198	-11.028%
2026-07-01	6.0100	6.0100	6.0100	6.0100	+23.918%	2	198	-20.799%
2026-06-26	4.7200	4.8500	4.7200	4.8500	-2.020%	2	198	-1.856%
2026-06-25	5.1700	5.1700	4.8500	4.9500	-17.910%	16	197	-3.838%
2026-06-24	6.2000	6.2000	5.7900	6.0300	-5.781%	13	197	-21.061%
2026-06-23	6.4700	6.4700	6.4000	6.4000	-10.490%	2	193	-25.625%
2026-06-22	7.2900	7.2900	7.0500	7.1500	-2.853%	23	192	-33.427%
2026-06-18	7.3600	7.3600	7.3600	7.3600	-6.480%	1	191	-35.326%
2026-06-17	8.3000	8.3000	7.8700	7.8700	-8.488%	2	191	-39.517%
2026-06-16	8.5800	8.6000	8.5800	8.6000	-10.881%	2	191	-44.651%
2026-06-15	9.6200	9.7000	9.5900	9.6500	+3.763%	4	192	-50.674%
2026-06-12	9.5000	9.5000	9.0000	9.3000	+3.333%	43	190	-48.817%
2026-06-11	9.2000	9.2000	9.0000	9.0000	-13.043%	6	189	-47.111%
2026-06-10	10.3500	10.3500	10.3500	10.3500	-18.824%	3	189	-54.010%
2026-06-08	12.7500	12.7500	12.7500	12.7500	-27.762%	34	186	-62.667%
2026-06-02	17.6500	17.6500	17.6500	17.6500	+24.296%	34	186	-73.031%
2026-06-01	13.8400	14.2000	13.8400	14.2000	+4.029%	7	152	-66.479%
2026-05-29	13.6200	14.2500	13.6200	13.6500	-8.818%	5	145	-65.128%
2026-05-27	14.9700	14.9700	14.9700	14.9700	-8.160%	1	143	-68.203%
2026-05-26	16.3000	16.3000	16.3000	16.3000	+2.066%	1	142	-70.798%
2026-05-21	15.3700	15.9700	15.3700	15.9700	-18.728%	2	143	-70.194%
2026-05-20	19.6500	19.6500	19.6500	19.6500	+3.150%	1	141	-75.776%
2026-05-19	19.0000	19.0500	19.0000	19.0500	+5.833%	170	276	-75.013%
2026-05-15	19.5000	19.5000	17.9500	18.0000	-24.781%	17	276	-73.556%
2026-05-14	23.8000	23.9300	23.5200	23.9300	-10.206%	16	272	-80.109%
2026-05-13	24.4500	26.6500	24.4500	26.6500	+34.664%	4	271	-82.139%
2026-05-12	19.9000	19.9000	19.7900	19.7900	-5.311%	3	271	-75.947%
2026-05-11	20.9000	20.9000	20.9000	20.9000	-9.914%	8	271	-77.225%
2026-05-06	20.5500	23.2000	20.5500	23.2000	+28.889%	3	279	-79.483%
2026-05-01	18.0000	18.0000	18.0000	18.0000	-0.222%	1	281	-73.556%
2026-04-30	18.0400	18.0400	18.0400	18.0400	+3.559%	1	281	-73.614%
2026-04-29	17.6000	17.6000	17.4200	17.4200	+2.350%	171	282	-72.675%
2026-04-28	17.0200	17.0200	17.0200	17.0200	-6.586%	118	162	-72.033%
2026-04-27	17.9500	18.2200	17.9500	18.2200	+4.114%	9	179	-73.875%
2026-04-23	18.2200	18.2200	17.2000	17.5000	-11.616%	27	170	-72.800%
2026-04-21	19.8000	19.8000	19.8000	19.8000	-10.811%	1	169	-75.960%
2026-04-16	22.0000	22.8800	22.0000	22.2000	+22.992%	4	168	-78.559%
2026-04-14	18.0500	18.0500	18.0500	18.0500	+28.929%	1	170	-73.629%
2026-04-06	14.0000	14.0000	14.0000	14.0000	-4.437%	1	170	-66.000%
2026-04-01	14.6500	14.6500	14.6500	14.6500	+0.342%	1	170	-67.509%
2026-03-30	14.6000	14.6000	14.6000	14.6000	+1.038%	2	170	-67.397%
2026-03-27	14.4500	14.4500	14.4500	14.4500	-19.048%	1	170	-67.059%
2026-03-25	17.5000	17.8500	17.2500	17.8500	+19.398%	119	171	-73.333%
2026-03-20	14.9500	14.9500	14.9500	14.9500	-2.733%	5	73	-68.161%
2026-03-19	14.4200	15.4500	14.4200	15.3700	-25.388%	9	73	-69.031%
2026-03-12	20.6000	20.6000	20.6000	20.6000	-7.165%	1	71	-76.893%
2026-03-10	22.1900	22.1900	22.1900	22.1900	+15.754%	10	70	-78.549%
2026-03-06	19.1700	19.1700	19.1700	19.1700	+3.622%	20	60	-75.170%
2026-03-05	19.3500	19.3500	18.5000	18.5000	-6.566%	2	61	-74.270%
2026-03-04	19.8000	19.8000	19.8000	19.8000	-6.294%	1	59	-75.960%
2026-03-03	21.5000	21.5000	21.1300	21.1300	-8.130%	3	58	-77.473%
2026-03-02	23.0000	23.0000	23.0000	23.0000	-11.538%	1	57	-79.304%
2026-02-27	26.0000	26.0000	26.0000	26.0000	-1.887%	1	57	-81.692%
2026-02-26	27.3000	27.3000	26.5000	26.5000	-17.188%	3	58	-82.038%
2026-02-20	32.6200	32.6200	32.0000	32.0000	-5.353%	3	58	-85.125%
2026-02-13	33.8100	33.8100	33.8100	33.8100	-3.976%	2	56	-85.921%
2026-02-12	34.5500	35.2100	34.5500	35.2100	-4.889%	2	56	-86.481%
2026-02-03	37.2500	37.2500	37.0200	37.0200	-27.412%	2	55	-87.142%
2026-01-22	48.5000	51.0000	48.5000	51.0000	+24.390%	2	53	-90.667%
2026-01-21	41.0000	41.0000	41.0000	41.0000	-1.513%	10	52	-88.390%
2026-01-13	41.6300	41.6300	41.6300	41.6300	+3.815%	1	62	-88.566%
2026-01-12	40.9800	40.9800	40.1000	40.1000	+28.526%	2	62	-88.130%
2026-01-09	31.2000	31.2000	31.2000	31.2000	-2.500%	1	64	-84.744%
2026-01-08	32.0000	32.0000	32.0000	32.0000	+14.286%	4	64	-85.125%
2026-01-07	28.0000	28.0000	28.0000	28.0000	-11.448%	1	67	-83.000%
2026-01-06	31.6200	31.6200	31.6200	31.6200	-6.588%	1	66	-84.946%
2026-01-05	33.8500	33.8500	33.8500	33.8500	+2.576%	2	65	-85.938%
2026-01-02	31.4500	33.2100	31.4500	33.0000	+23.134%	8	65	-85.576%
2025-12-31	26.8000	26.8000	26.8000	26.8000	-6.425%	1	65	-82.239%
2025-12-29	28.6400	28.6400	28.6400	28.6400	-8.790%	2	65	-83.380%
2025-12-26	31.4000	31.4000	31.4000	31.4000	+3.630%	2	63	-84.841%
2025-12-19	30.5000	30.5000	30.3000	30.3000	+6.578%	4	61	-84.290%
2025-12-16	28.4500	28.4500	28.4300	28.4300	-7.545%	2	59	-83.257%
2025-12-15	32.2000	32.2000	30.7500	30.7500	-11.790%	13	58	-84.520%
2025-12-11	34.8600	34.8600	34.8600	34.8600	-5.477%	1	51	-86.345%
2025-12-10	36.3500	36.8800	36.1400	36.8800	+2.844%	31	50	-87.093%
2025-12-08	35.0000	35.8600	34.9900	35.8600	-5.756%	3	48	-86.726%
2025-11-19	38.2500	38.2500	38.0500	38.0500	-1.246%	2	48	-87.490%
2025-11-18	38.8100	38.8100	38.5300	38.5300	+0.601%	2	49	-87.646%
2025-11-17	38.3000	38.3000	38.3000	38.3000	-10.868%	2	49	-87.572%
2025-11-05	42.9700	42.9700	42.9700	42.9700	-8.574%	1	49	-88.923%
2025-10-31	46.1300	47.0000	46.1300	47.0000	-10.646%	5	49	-89.872%
2025-10-28	52.6000	52.6000	52.6000	52.6000	+27.207%	5	49	-90.951%
2025-10-10	46.5000	46.5000	39.5000	41.3500	-29.049%	3	44	-88.489%
2025-10-06	58.2800	58.2800	58.2800	58.2800	-6.000%	1	44	-91.833%
2025-10-02	62.0000	62.0000	62.0000	62.0000	+28.364%	2	45	-92.323%
2025-09-24	48.3000	48.3000	48.3000	48.3000	+16.667%	2	47	-90.145%
2025-09-19	41.4000	41.4000	41.4000	41.4000	+3.500%	1	45	-88.502%
2025-09-18	40.0000	40.0000	40.0000	40.0000	-6.103%	10	44	-88.100%
2025-09-17	42.2000	42.6000	42.2000	42.6000	+18.828%	18	47	-88.826%
2025-09-12	34.5000	35.8500	34.5000	35.8500	+117.536%	11	44	-86.722%
2025-08-28	16.2700	16.4800	16.2700	16.4800	+3.648%	2	34	-71.117%
2025-08-08	15.9000	15.9000	15.9000	15.9000	+5.859%	7	34	-70.063%
2025-08-05	15.0200	15.0200	15.0200	15.0200	-1.830%	1	41	-68.309%
2025-08-01	15.3000	15.3000	15.3000	15.3000	-1.923%	4	40	-68.889%
2025-07-16	15.6500	15.6500	15.6000	15.6000	+28.926%	13	44	-69.487%
2025-07-08	12.1000	12.1000	12.1000	12.1000	+8.618%	4	37	-60.661%
2025-07-07	11.2200	11.2200	11.1400	11.1400	-9.798%	2	35	-57.271%
2025-07-03	11.9700	12.3500	11.9700	12.3500	-4.264%	16	34	-61.457%
2025-07-02	12.9000	12.9000	12.8000	12.9000	-4.444%	18	34	-63.101%
2025-06-30	13.5000	13.5000	13.5000	13.5000	-11.591%	3	36	-64.741%
2025-06-24	15.2700	15.2700	15.2700	15.2700	+13.955%	10	33	-68.828%
2025-06-23	13.3600	13.4000	13.3000	13.4000	-20.048%	31	31	-64.478%
2025-05-28	16.7600	16.7600	16.7600	16.7600	-11.650%	1	346	-71.599%
2025-05-22	18.7200	18.9700	18.5000	18.9700	-9.234%	3	347	-74.908%
2025-05-20	20.9000	20.9000	20.9000	20.9000	-2.291%	1	346	-77.225%
2025-05-05	21.3900	21.3900	21.3900	21.3900	+19.832%	8	346	-77.747%
2025-05-01	17.7500	17.8900	17.7500	17.8500	-2.192%	6	354	-73.333%
2025-04-25	18.3500	18.3500	18.2500	18.2500	+42.023%	22	354	-73.918%
2025-04-21	12.8500	12.8500	12.8500	12.8500	+4.302%	2	347	-62.957%
2025-04-16	12.3200	12.3200	12.3200	12.3200	-25.333%	2	349	-61.364%
2025-04-14	16.5000	16.5000	16.5000	16.5000	+6.452%	10	347	-71.152%
2025-04-10	15.5000	15.5000	15.5000	15.5000	+31.915%	1	347	-69.290%
2025-04-09	11.7500	11.7500	11.7500	11.7500	-25.254%	5	346	-59.489%
2025-04-07	16.5500	16.5500	15.7200	15.7200	-21.084%	9	341	-69.720%
2025-04-04	19.8800	20.4400	19.8800	19.9200	-28.087%	22	342	-76.104%
2025-04-02	27.6500	27.7000	27.6500	27.7000	-5.039%	11	341	-82.816%
2025-03-28	29.2000	29.2000	29.1700	29.1700	-5.903%	24	331	-83.682%
2025-03-27	29.7300	31.0000	29.7300	31.0000	+4.694%	15	342	-84.645%
2025-03-26	29.6100	29.6100	29.6100	29.6100	-1.856%	1	327	-83.924%
2025-03-24	30.1700	30.1700	30.1700	30.1700	-4.070%	1	328	-84.223%
2025-03-21	31.4500	31.4500	31.4500	31.4500	-2.299%	2	328	-84.865%
2025-03-20	32.1900	32.1900	32.1900	32.1900	-14.841%	1	327	-85.213%
2025-03-18	37.8000	37.8000	37.8000	37.8000	-5.500%	1	327	-87.407%
2025-03-17	40.0500	40.0500	40.0000	40.0000	+13.250%	2	327	-88.100%
2025-03-14	35.0000	35.3200	34.7600	35.3200	+7.030%	18	326	-86.523%
2025-03-12	33.0000	33.0000	33.0000	33.0000	-4.403%	1	319	-85.576%
2025-03-11	34.5200	34.5200	34.5200	34.5200	+13.927%	1	318	-86.211%
2025-03-10	30.3000	30.3000	30.3000	30.3000	-14.768%	1	318	-84.290%
2025-03-07	36.0500	36.0500	35.5500	35.5500	+3.856%	6	319	-86.610%
2025-03-06	35.1500	35.1500	33.6500	34.2300	-0.204%	4	319	-86.094%
2025-03-05	33.9200	34.3000	33.9200	34.3000	+5.538%	3	319	-86.122%
2025-02-27	33.1000	33.1000	32.5000	32.5000	-4.412%	3	317	-85.354%
2025-02-26	34.1600	35.3600	33.9800	34.0000	+8.626%	7	316	-86.000%
2025-02-25	29.4000	31.3000	29.4000	31.3000	+12.996%	5	315	-84.792%
2025-02-24	29.3500	29.3500	27.6000	27.7000	-25.135%	292	315	-82.816%
2025-02-21	36.0000	37.0000	36.0000	37.0000	+12.736%	8	45	-87.135%
2025-02-20	33.5500	33.7500	32.3600	32.8200	+21.917%	50	44	-85.497%
2025-02-19	26.9200	26.9200	26.9200	26.9200	-1.211%	1	3	-82.318%
2025-02-18	27.2500	27.2500	27.2500	27.2500	0.000%	2	2	-82.532%