Dark

BABA20270617C160
BABA Jun 17 2027 160.00 Call (BABA270617C00160000)
option OPRA

EOD

Jul 30, 2026

8.60+9.554%(+0.75)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.6000	8.6000	8.6000	8.6000	+9.554%	20	745	0.000%
2026-07-24	7.8500	7.8500	7.8500	7.8500	-6.548%	1	765	+9.554%
2026-07-23	8.5000	8.6600	8.3500	8.4000	-9.677%	82	764	+2.381%
2026-07-22	9.4500	9.4500	9.2900	9.3000	-5.584%	11	765	-7.527%
2026-07-21	9.8500	9.8500	9.8500	9.8500	-8.796%	5	756	-12.690%
2026-07-20	10.0000	11.3500	10.0000	10.8000	+23.429%	55	756	-20.370%
2026-07-17	8.7500	8.7500	8.7500	8.7500	-10.164%	1	756	-1.714%
2026-07-16	10.2000	10.2000	9.7400	9.7400	-4.039%	3	756	-11.704%
2026-07-15	10.3800	11.0000	10.1500	10.1500	+26.717%	41	757	-15.271%
2026-07-13	8.0100	8.0100	8.0100	8.0100	-5.207%	1	777	+7.366%
2026-07-10	9.0000	9.2000	8.4500	8.4500	0.000%	43	776	+1.775%
2026-07-09	8.4500	8.4500	8.4500	8.4500	+6.962%	10	792	+1.775%
2026-07-08	7.0000	7.9000	7.0000	7.9000	+59.596%	13	782	+8.861%
2026-07-07	4.9500	4.9500	4.9500	4.9500	+6.452%	2	781	+73.737%
2026-07-02	4.7300	4.8300	4.6000	4.6500	-18.134%	94	759	+84.946%
2026-07-01	5.2000	5.6800	5.2000	5.6800	+29.091%	23	759	+51.408%
2026-06-29	4.6500	4.6500	4.4000	4.4000	+1.149%	2	769	+95.455%
2026-06-26	4.3500	4.3500	4.3500	4.3500	-6.452%	1	769	+97.701%
2026-06-25	4.8100	4.8100	4.3500	4.6500	-13.084%	33	768	+84.946%
2026-06-24	5.4000	5.5000	5.2500	5.3500	-2.727%	20	770	+60.748%
2026-06-23	5.5000	5.5000	5.5000	5.5000	-14.330%	8	771	+56.364%
2026-06-22	6.7000	6.7000	6.4200	6.4200	-8.286%	19	770	+33.956%
2026-06-18	6.5000	7.1000	6.5000	7.0000	0.000%	14	759	+22.857%
2026-06-17	7.5000	7.5000	7.0000	7.0000	-10.256%	15	759	+22.857%
2026-06-16	7.6700	7.8000	7.6700	7.8000	-8.772%	2	749	+10.256%
2026-06-15	8.7000	8.7000	8.5500	8.5500	-1.611%	2	748	+0.585%
2026-06-12	8.6600	8.6900	8.5000	8.6900	-4.505%	37	746	-1.036%
2026-06-11	8.3400	9.1000	8.1500	9.1000	-4.211%	40	744	-5.495%
2026-06-10	9.8500	10.4000	9.5000	9.5000	-12.442%	26	742	-9.474%
2026-06-09	11.5000	11.5000	10.8500	10.8500	-5.652%	2	736	-20.737%
2026-06-08	11.5000	11.5000	11.5000	11.5000	-3.926%	1	736	-25.217%
2026-06-05	11.9000	12.1400	11.7500	11.9700	-16.294%	31	736	-28.154%
2026-06-03	14.3000	14.3000	14.3000	14.3000	-10.457%	20	732	-39.860%
2026-06-02	15.1500	16.2000	15.1500	15.9700	+23.320%	7	712	-46.149%
2026-06-01	13.0000	13.0000	12.7400	12.9500	+3.600%	17	709	-33.591%
2026-05-29	12.5600	12.5600	12.2500	12.5000	-5.660%	101	698	-31.200%
2026-05-28	12.7600	13.2500	12.7200	13.2500	-3.986%	5	687	-35.094%
2026-05-27	13.5000	14.4000	13.5000	13.8000	-9.863%	6	683	-37.681%
2026-05-22	15.0500	15.3200	15.0500	15.3100	+2.752%	10	678	-43.828%
2026-05-21	14.7000	14.9000	14.7000	14.9000	-16.198%	41	688	-42.282%
2026-05-19	17.6000	17.7800	17.6000	17.7800	+5.332%	3	688	-51.631%
2026-05-18	16.8000	16.8800	16.8000	16.8800	+2.056%	3	683	-49.052%
2026-05-15	18.3500	18.3500	16.5400	16.5400	-21.012%	62	683	-48.005%
2026-05-14	20.5000	21.1000	20.5000	20.9400	-12.968%	6	666	-58.930%
2026-05-13	15.9000	24.3000	15.6000	24.0600	+33.667%	22	656	-64.256%
2026-05-12	18.5000	18.5000	17.9000	18.0000	-4.255%	7	656	-52.222%
2026-05-11	19.0000	19.0000	18.8000	18.8000	-7.526%	5	656	-54.255%
2026-05-08	20.1200	20.5000	20.1200	20.3300	-7.800%	3	654	-57.698%
2026-05-07	21.3000	22.0500	21.3000	22.0500	+5.452%	4	654	-60.998%
2026-05-06	20.0000	21.4000	20.0000	20.9100	+21.924%	12	654	-58.871%
2026-05-05	17.4000	17.4000	17.1500	17.1500	-1.832%	6	658	-49.854%
2026-05-04	17.4700	17.4700	17.4700	17.4700	+6.850%	1	660	-50.773%
2026-05-01	16.5800	16.5800	16.3500	16.3500	+2.830%	43	619	-47.401%
2026-04-28	15.9000	15.9000	15.9000	15.9000	-5.075%	1	619	-45.912%
2026-04-27	16.9500	16.9500	15.6500	16.7500	-6.320%	3	618	-48.657%
2026-04-24	17.1800	18.2900	17.1800	17.8800	+11.750%	34	617	-51.902%
2026-04-23	17.3900	17.3900	16.0000	16.0000	-18.575%	3	609	-46.250%
2026-04-22	19.6500	19.6500	19.6500	19.6500	+9.167%	3	609	-56.234%
2026-04-21	19.5300	19.5300	18.0000	18.0000	-14.286%	104	508	-52.222%
2026-04-20	21.0000	21.1000	20.8000	21.0000	-2.643%	135	508	-59.048%
2026-04-17	20.3500	21.7800	20.3500	21.5700	+5.220%	8	445	-60.130%
2026-04-16	19.1200	21.2700	19.1200	20.5000	+18.841%	25	443	-58.049%
2026-04-15	17.4500	17.4500	17.2500	17.2500	-4.167%	2	445	-50.145%
2026-04-14	16.1000	18.0000	16.1000	18.0000	+20.968%	2	445	-52.222%
2026-04-13	14.8800	14.8800	14.8800	14.8800	-2.745%	2	443	-42.204%
2026-04-10	15.3500	15.3500	15.3000	15.3000	+2.341%	2	441	-43.791%
2026-04-09	15.0500	15.0500	14.9500	14.9500	+0.470%	4	442	-42.475%
2026-04-08	14.8800	14.8800	14.8800	14.8800	+24.000%	1	446	-42.204%
2026-04-07	12.5000	12.5000	12.0000	12.0000	-6.250%	3	445	-28.333%
2026-04-02	12.8000	12.8000	12.8000	12.8000	-7.246%	2	442	-32.813%
2026-04-01	13.4500	13.8000	13.4500	13.8000	-0.576%	10	442	-37.681%
2026-03-31	13.2200	13.8800	13.2000	13.8800	+3.197%	91	440	-38.040%
2026-03-30	13.4500	13.4500	13.4500	13.4500	-17.938%	2	388	-36.059%
2026-03-25	16.3900	16.3900	16.3900	16.3900	+13.899%	1	390	-47.529%
2026-03-24	14.1700	14.3900	14.1700	14.3900	+4.503%	5	390	-40.236%
2026-03-20	14.2000	14.6900	13.7700	13.7700	-6.707%	35	387	-37.545%
2026-03-19	14.7000	14.7600	13.5000	14.7600	-20.560%	20	386	-41.734%
2026-03-18	20.2500	20.2500	18.5800	18.5800	-10.242%	2	397	-53.714%
2026-03-17	20.7000	20.7000	20.7000	20.7000	+7.254%	1	397	-58.454%
2026-03-13	19.5000	19.5000	19.3000	19.3000	-4.218%	3	397	-55.440%
2026-03-12	19.9600	20.1500	19.9600	20.1500	+2.649%	2	397	-57.320%
2026-03-11	20.4000	20.4000	19.6300	19.6300	+11.725%	6	397	-56.190%
2026-03-09	16.6900	17.5700	16.6900	17.5700	-0.734%	6	392	-51.053%
2026-03-06	17.7000	17.7000	17.7000	17.7000	+6.434%	1	387	-51.412%
2026-03-05	18.0000	18.0000	16.6300	16.6300	-9.521%	255	387	-48.286%
2026-03-04	18.6000	19.0000	18.2800	18.3800	-6.368%	27	393	-53.210%
2026-03-03	19.6000	19.7300	18.8700	19.6300	-6.746%	43	387	-56.190%
2026-03-02	21.8500	21.8500	21.0500	21.0500	-11.555%	36	388	-59.145%
2026-02-27	24.1500	24.1500	23.8000	23.8000	-3.370%	2	361	-63.866%
2026-02-26	26.1300	26.1300	24.6300	24.6300	-13.730%	2	361	-65.083%
2026-02-25	29.1300	29.1300	28.5500	28.5500	-1.721%	4	362	-69.877%
2026-02-23	29.0700	29.0700	28.7000	29.0500	-1.858%	5	362	-70.396%
2026-02-19	29.6000	29.6000	29.6000	29.6000	-5.280%	1	362	-70.946%
2026-02-17	30.4500	31.2500	30.4500	31.2500	+0.192%	3	362	-72.480%
2026-02-13	31.5300	31.5300	30.4500	31.1900	-5.198%	6	362	-72.427%
2026-02-12	32.9000	32.9000	32.9000	32.9000	-8.788%	2	362	-73.860%
2026-02-11	36.0700	36.0700	36.0700	36.0700	-0.249%	1	362	-76.157%
2026-02-09	36.1600	36.1600	36.1600	36.1600	+3.020%	1	362	-76.217%
2026-02-06	35.5000	35.5000	35.1000	35.1000	+7.504%	3	362	-75.499%
2026-02-05	33.9400	33.9400	32.6500	32.6500	-3.517%	2	360	-73.660%
2026-02-04	33.9500	33.9500	33.8400	33.8400	-4.971%	2	360	-74.586%
2026-02-03	35.6100	35.6100	35.6100	35.6100	-21.477%	32	360	-75.849%
2026-01-29	45.5500	45.5500	45.3500	45.3500	+0.890%	2	328	-81.036%
2026-01-28	44.9500	44.9500	44.9500	44.9500	+3.811%	2	329	-80.868%
2026-01-27	45.0000	45.0000	43.3000	43.3000	+0.862%	27	329	-80.139%
2026-01-23	43.9800	43.9800	42.9300	42.9300	-11.975%	21	329	-79.967%
2026-01-22	46.5000	48.7700	46.5000	48.7700	+29.707%	3	329	-82.366%
2026-01-16	37.5000	37.6000	37.1500	37.6000	-13.164%	9	326	-77.128%
2026-01-15	43.3000	43.3000	43.3000	43.3000	+10.940%	1	326	-80.139%
2026-01-13	39.8800	39.8800	39.0300	39.0300	+0.077%	2	327	-77.966%
2026-01-12	33.2500	39.1500	33.2500	39.0000	+38.102%	51	328	-77.949%
2026-01-08	28.2400	28.2400	28.2400	28.2400	+9.119%	1	359	-69.547%
2026-01-07	26.7800	26.7800	25.8800	25.8800	-11.126%	3	360	-66.770%
2026-01-06	29.8500	29.8800	29.1200	29.1200	-7.994%	5	358	-70.467%
2026-01-05	29.9600	31.6500	29.9600	31.6500	+10.858%	7	358	-72.828%
2026-01-02	28.5500	28.5500	28.5500	28.5500	-2.726%	1	354	-69.877%
2025-12-26	29.1200	29.3500	29.1000	29.3500	+3.309%	3	355	-70.698%
2025-12-22	28.4100	28.4100	28.4100	28.4100	-0.141%	2	355	-69.729%
2025-12-19	28.0000	28.4500	28.0000	28.4500	+7.358%	2	355	-69.772%
2025-12-18	26.5000	26.5000	26.5000	26.5000	-0.488%	1	355	-67.547%
2025-12-16	26.8000	26.8000	26.6300	26.6300	-6.298%	2	355	-67.706%
2025-12-15	30.4000	30.4000	28.4200	28.4200	-11.104%	5	355	-69.740%
2025-12-12	32.5000	32.5000	31.2200	31.9700	+0.063%	123	356	-73.100%
2025-12-11	31.9500	31.9500	31.9500	31.9500	-1.692%	1	357	-73.083%
2025-12-09	32.2000	32.7000	32.2000	32.5000	-2.840%	25	356	-73.538%
2025-12-08	32.8000	33.8300	32.8000	33.4500	-3.879%	3	356	-74.290%
2025-12-05	34.8000	34.8000	34.8000	34.8000	-2.110%	25	357	-75.287%
2025-12-04	35.5500	35.5500	35.5500	35.5500	+3.193%	2	357	-75.809%
2025-12-03	34.4500	34.4500	34.4500	34.4500	-4.966%	1	355	-75.036%
2025-12-02	36.2500	36.2500	36.2500	36.2500	+3.483%	3	354	-76.276%
2025-11-28	35.0300	35.0300	35.0300	35.0300	+9.881%	2	354	-75.450%
2025-11-26	31.8800	31.8800	31.8800	31.8800	-6.097%	1	351	-73.024%
2025-11-25	35.5800	35.5800	33.9500	33.9500	-10.304%	2	351	-74.669%
2025-11-24	37.8500	37.8500	37.8500	37.8500	+25.622%	10	350	-77.279%
2025-11-21	30.1300	30.1300	30.1300	30.1300	-16.306%	10	250	-71.457%
2025-11-19	36.1500	36.1500	36.0000	36.0000	-3.069%	2	240	-76.111%
2025-11-17	37.1400	37.1400	37.1400	37.1400	+12.545%	3	241	-76.844%
2025-11-14	32.0000	33.0000	32.0000	33.0000	-10.229%	5	241	-73.939%
2025-11-13	38.0000	38.0000	36.0500	36.7600	+2.969%	11	241	-76.605%
2025-11-12	36.0000	36.0000	34.8500	35.7000	-3.774%	7	239	-75.910%
2025-11-11	37.1000	37.1000	37.1000	37.1000	-7.597%	2	237	-76.819%
2025-11-07	40.1500	40.1500	40.1500	40.1500	-1.472%	2	237	-78.580%
2025-11-05	40.7500	40.7500	40.7500	40.7500	-0.610%	2	239	-78.896%
2025-11-04	41.0000	41.0000	41.0000	41.0000	-21.154%	2	241	-79.024%
2025-10-29	52.0000	52.0000	52.0000	52.0000	+2.463%	1	241	-83.462%
2025-10-27	50.7500	50.7500	50.7500	50.7500	+7.317%	2	241	-83.054%
2025-10-24	47.2900	47.2900	47.2900	47.2900	+11.009%	1	241	-81.814%
2025-10-21	42.3000	42.6000	42.3000	42.6000	-11.250%	2	240	-79.812%
2025-10-20	48.0000	48.0000	48.0000	48.0000	+23.077%	1	240	-82.083%
2025-10-17	39.0000	39.0000	39.0000	39.0000	-3.751%	1	240	-77.949%
2025-10-16	40.6500	40.6500	40.5200	40.5200	+1.809%	2	240	-78.776%
2025-10-14	38.4500	39.8000	38.4500	39.8000	+10.617%	4	239	-78.392%
2025-10-10	42.0000	42.0000	35.9800	35.9800	-40.123%	18	239	-76.098%
2025-10-02	60.0900	60.0900	60.0900	60.0900	+20.954%	1	249	-85.688%
2025-09-29	49.4000	49.6800	49.4000	49.6800	+4.589%	11	250	-82.689%
2025-09-25	47.5000	47.5000	47.5000	47.5000	-1.554%	3	250	-81.895%
2025-09-24	50.0400	50.0400	48.2000	48.2500	+26.807%	9	250	-82.176%
2025-09-22	38.0500	38.0500	38.0500	38.0500	-3.377%	1	249	-77.398%
2025-09-19	39.3800	39.3800	39.3800	39.3800	+1.234%	1	249	-78.162%
2025-09-18	38.9000	38.9000	38.9000	38.9000	-2.993%	1	249	-77.892%
2025-09-17	38.7500	40.2000	38.7500	40.1000	+13.149%	20	249	-78.554%
2025-09-15	34.7500	35.5600	34.7500	35.4400	+5.791%	6	234	-75.734%
2025-09-12	33.5000	33.5000	33.5000	33.5000	-3.263%	3	233	-74.328%
2025-09-11	32.4000	34.6300	32.4000	34.6300	+30.433%	8	231	-75.166%
2025-09-10	26.5500	26.5500	26.5500	26.5500	-5.650%	1	225	-67.608%
2025-09-09	28.0400	28.1400	28.0400	28.1400	+14.857%	2	226	-69.439%
2025-09-08	24.5000	24.5000	24.5000	24.5000	+14.166%	10	226	-64.898%
2025-09-05	21.4600	21.4600	21.4600	21.4600	+1.274%	10	226	-59.925%
2025-08-29	17.6500	21.4000	17.6500	21.1900	+41.739%	35	193	-59.415%
2025-08-28	15.0800	15.3200	14.9500	14.9500	-5.140%	3	193	-42.475%
2025-08-27	15.5500	15.7600	15.5500	15.7600	+7.211%	2	193	-45.431%
2025-08-21	15.0000	15.0000	14.7000	14.7000	-9.926%	75	193	-41.497%
2025-08-14	16.3200	16.3200	16.3200	16.3200	-8.315%	3	118	-47.304%
2025-08-13	17.8000	17.8000	17.8000	17.8000	+25.706%	8	118	-51.685%
2025-08-05	14.1600	14.1600	14.1600	14.1600	-17.674%	2	111	-39.266%
2025-07-28	17.2000	17.2000	17.2000	17.2000	+2.381%	2	112	-50.000%
2025-07-21	16.8000	16.8000	16.8000	16.8000	+26.032%	2	112	-48.810%
2025-07-15	13.3300	13.3300	13.3300	13.3300	+37.707%	2	110	-35.484%
2025-07-10	9.6800	9.6800	9.6800	9.6800	-13.956%	2	110	-11.157%
2025-07-08	11.2000	11.2500	11.2000	11.2500	+9.223%	2	109	-23.556%
2025-07-07	10.7500	10.7500	10.3000	10.3000	-7.374%	8	109	-16.505%
2025-07-03	11.1200	11.1200	11.1200	11.1200	-19.420%	100	4	-22.662%
2025-06-25	13.8000	13.8000	13.8000	13.8000	+9.524%	1	4	-37.681%
2025-06-23	12.6000	12.6000	12.6000	12.6000	-7.353%	2	3	-31.746%
2025-06-18	13.6000	13.6000	13.6000	13.6000	-4.895%	1	280	-36.765%
2025-06-03	14.3000	14.3000	14.3000	14.3000	+7.438%	1	280	-39.860%
2025-05-30	14.2600	14.3200	13.3100	13.3100	-15.223%	518	281	-35.387%
2025-05-29	15.9100	15.9600	15.7000	15.7000	+0.255%	160	323	-45.223%
2025-05-28	15.6600	15.6600	15.6600	15.6600	-5.033%	2	192	-45.083%
2025-05-27	16.4800	16.4900	16.4800	16.4900	-13.665%	100	194	-47.847%
2025-05-21	19.5000	19.5000	19.1000	19.1000	0.000%	3	196	-54.974%
2025-05-20	19.1000	19.1000	19.1000	19.1000	+6.943%	1	195	-54.974%
2025-05-19	17.8600	17.8600	17.8600	17.8600	-8.598%	1	194	-51.848%
2025-05-15	19.6700	19.8000	19.5400	19.5400	-21.273%	3	193	-55.988%
2025-05-14	25.0000	25.0000	24.8200	24.8200	+18.078%	3	194	-65.351%
2025-05-06	21.0200	21.0200	21.0200	21.0200	+28.171%	1	193	-59.087%
2025-05-01	16.4500	16.4500	16.3600	16.4000	+1.235%	3	194	-47.561%
2025-04-29	16.2000	16.2000	16.2000	16.2000	-2.468%	1	194	-46.914%
2025-04-24	16.6100	16.6100	16.6100	16.6100	+10.733%	100	194	-48.224%
2025-04-22	15.0000	15.0000	15.0000	15.0000	+15.385%	1	142	-42.667%
2025-04-21	12.2000	13.0000	12.2000	13.0000	-10.345%	2	141	-33.846%
2025-04-14	14.5000	14.5000	14.5000	14.5000	+23.932%	1	141	-40.690%
2025-04-11	11.2500	12.3500	11.2500	11.7000	-0.847%	208	141	-26.496%
2025-04-10	14.0200	14.1000	10.5000	11.8000	+6.306%	11	104	-27.119%
2025-04-09	11.8500	11.8500	11.1000	11.1000	-4.884%	7	106	-22.523%
2025-04-08	12.2000	12.2000	11.6700	11.6700	-18.048%	9	109	-26.307%
2025-04-07	15.2900	16.0000	14.2400	14.2400	-25.445%	11	102	-39.607%
2025-04-04	18.9500	19.1000	18.3800	19.1000	-20.911%	24	98	-54.974%
2025-04-03	24.0400	24.8900	24.0400	24.1500	-6.865%	70	101	-64.389%
2025-03-31	25.9300	25.9300	25.9300	25.9300	-4.176%	2	78	-66.834%
2025-03-26	27.3500	27.3700	27.0600	27.0600	-7.042%	5	76	-68.219%
2025-03-21	28.6700	29.2100	28.6700	29.1100	-5.117%	122	71	-70.457%
2025-03-20	30.5400	30.6800	30.5400	30.6800	-18.986%	2	58	-71.969%
2025-03-17	37.1000	37.8700	37.1000	37.8700	+12.775%	3	58	-77.291%
2025-03-14	33.5800	33.5800	33.5800	33.5800	+2.129%	2	55	-74.390%
2025-03-11	32.8800	32.8800	32.8800	32.8800	-6.191%	1	54	-73.844%
2025-03-07	35.9500	36.9000	35.0500	35.0500	+2.937%	14	53	-75.464%
2025-03-06	34.8400	34.8800	34.0500	34.0500	+20.276%	24	26	-74.743%
2025-02-28	28.3100	28.3100	28.3100	28.3100	-16.735%	4	26	-69.622%
2025-02-26	34.0000	34.0000	34.0000	34.0000	+30.268%	1	24	-74.706%
2025-02-24	26.9900	27.3500	26.1000	26.1000	-22.552%	17	24	-67.050%
2025-02-21	35.6500	35.6500	33.7000	33.7000	+8.710%	22	17	-74.481%
2025-02-20	32.2900	32.4600	31.0000	31.0000	+29.653%	4	7	-72.258%
2025-02-19	23.9100	23.9100	23.9100	23.9100	-8.038%	1	3	-64.032%
2025-02-18	26.0000	26.0000	26.0000	26.0000	0.000%	2	2	-66.923%