Dark

BABA20270617C165
BABA Jun 17 2027 165.00 Call (BABA270617C00165000)
option OPRA

EOD

Sep 30, 2026

3.75-0.531%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7500	3.7500	3.7500	3.7500	-0.531%	1	491	0.000%
2026-09-29	3.7700	3.7700	3.7700	3.7700	-8.049%	1	491	-0.531%
2026-09-28	3.8300	4.1000	3.8300	4.1000	-11.828%	7	491	-8.537%
2026-09-23	5.1000	5.1000	4.6200	4.6500	-29.008%	16	489	-19.355%
2026-09-22	6.5500	6.5500	6.5500	6.5500	+13.913%	1	477	-42.748%
2026-09-21	5.6000	5.7500	5.6000	5.7500	+5.505%	29	476	-34.783%
2026-09-18	5.4000	5.4500	5.4000	5.4500	+7.921%	3	461	-31.193%
2026-09-15	5.0500	5.0500	5.0500	5.0500	+2.020%	1	463	-25.743%
2026-09-11	4.9500	4.9500	4.9500	4.9500	+8.791%	1	463	-24.242%
2026-09-10	4.5500	4.5500	4.5500	4.5500	-18.312%	24	464	-17.582%
2026-09-08	5.4500	5.5700	5.4500	5.5700	-1.764%	5	488	-32.675%
2026-09-04	5.5100	5.7200	5.5100	5.6700	+9.038%	6	487	-33.862%
2026-09-02	5.2000	5.2000	5.2000	5.2000	-17.460%	2	487	-27.885%
2026-08-31	6.3000	6.3000	6.3000	6.3000	-4.834%	1	486	-40.476%
2026-08-27	6.8800	6.8800	6.6200	6.6200	-11.733%	2	485	-43.353%
2026-08-25	7.5000	7.5000	7.5000	7.5000	-1.316%	5	483	-50.000%
2026-08-24	7.8800	7.8800	7.6000	7.6000	-27.619%	2	483	-50.658%
2026-08-20	8.9000	10.5000	8.9000	10.5000	-0.943%	4	482	-64.286%
2026-08-19	10.4500	10.6500	10.4500	10.6000	-0.469%	106	484	-64.623%
2026-08-18	10.4500	10.6500	10.4500	10.6500	+12.698%	12	447	-64.789%
2026-08-17	9.4500	9.4500	9.4500	9.4500	+1.722%	2	445	-60.317%
2026-08-14	9.2900	9.2900	9.2900	9.2900	+8.023%	1	443	-59.634%
2026-08-13	9.7000	9.7000	8.6000	8.6000	-13.568%	2	443	-56.395%
2026-08-12	9.9500	9.9500	9.9500	9.9500	-10.602%	1	443	-62.312%
2026-08-11	11.3300	11.3300	11.1300	11.1300	-10.960%	2	443	-66.307%
2026-08-10	12.5000	12.5000	12.5000	12.5000	+9.170%	2	442	-70.000%
2026-08-07	11.4500	11.4500	11.4500	11.4500	-8.910%	27	444	-67.249%
2026-08-05	12.5500	12.5700	12.5500	12.5700	+4.750%	3	444	-70.167%
2026-08-03	11.5200	12.0000	11.5200	12.0000	+32.597%	5	441	-68.750%
2026-07-31	9.0500	9.0500	9.0500	9.0500	+26.928%	2	441	-58.564%
2026-07-30	7.1300	7.1300	7.1300	7.1300	-8.590%	3	439	-47.405%
2026-07-27	7.4100	7.8000	7.4100	7.8000	-0.637%	7	439	-51.923%
2026-07-23	7.8500	7.8500	7.8500	7.8500	-12.291%	37	435	-52.229%
2026-07-21	8.9800	8.9800	8.9500	8.9500	-7.254%	11	464	-58.101%
2026-07-20	10.0000	10.0000	9.6500	9.6500	+7.222%	6	472	-61.140%
2026-07-16	9.2500	9.2500	9.0000	9.0000	-3.743%	12	472	-58.333%
2026-07-15	10.0500	10.0500	9.3500	9.3500	+19.872%	4	470	-59.893%
2026-07-13	7.8000	7.8000	7.8000	7.8000	-8.343%	7	470	-51.923%
2026-07-10	8.4600	8.5100	8.3600	8.5100	+89.111%	14	477	-55.934%
2026-07-06	4.4000	4.5000	4.4000	4.5000	+4.651%	6	463	-16.667%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-14.000%	1	463	-12.791%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+12.867%	1	463	-25.000%
2026-06-30	4.4700	4.4700	4.4300	4.4300	+8.049%	2	464	-15.350%
2026-06-29	4.1000	4.1000	4.1000	4.1000	+2.500%	2	465	-8.537%
2026-06-26	3.9700	4.1000	3.9700	4.0000	-2.676%	109	465	-6.250%
2026-06-25	4.0300	4.2000	4.0300	4.1100	-20.962%	112	438	-8.759%
2026-06-23	5.2000	5.2000	5.2000	5.2000	-14.754%	1	463	-27.885%
2026-06-18	6.1400	6.1400	6.1000	6.1000	-3.175%	2	464	-38.525%
2026-06-17	6.6500	6.6500	6.2000	6.3000	-25.882%	6	464	-40.476%
2026-06-15	8.5000	8.5000	8.5000	8.5000	+7.595%	4	469	-55.882%
2026-06-12	7.9300	7.9300	7.8000	7.9000	+1.282%	9	465	-52.532%
2026-06-11	7.5600	7.8000	7.3500	7.8000	-12.360%	122	468	-51.923%
2026-06-10	8.9000	8.9000	8.9000	8.9000	-11.000%	8	554	-57.865%
2026-06-09	10.4000	10.4000	10.0000	10.0000	-7.407%	51	549	-62.500%
2026-06-08	10.9000	10.9000	10.7000	10.8000	+1.887%	3	549	-65.278%
2026-06-05	10.9000	10.9000	10.6000	10.6000	-19.084%	9	551	-64.623%
2026-06-03	13.1000	13.1000	13.1000	13.1000	-16.984%	12	543	-71.374%
2026-06-02	15.7800	15.7800	15.7800	15.7800	+31.500%	1	531	-76.236%
2026-05-28	11.2500	12.0000	11.2500	12.0000	-4.306%	16	531	-68.750%
2026-05-27	12.5400	12.5400	12.5400	12.5400	-19.718%	1	530	-70.096%
2026-05-20	15.6200	15.6200	15.6200	15.6200	+2.899%	1	530	-75.992%
2026-05-18	15.1800	15.1800	15.1800	15.1800	+1.200%	2	527	-75.296%
2026-05-15	15.0000	15.0000	15.0000	15.0000	-27.326%	1	527	-75.000%
2026-05-14	20.6400	20.6400	20.6400	20.6400	-6.182%	1	527	-81.831%
2026-05-13	21.5000	22.0000	21.5000	22.0000	+33.657%	10	528	-82.955%
2026-05-12	16.2500	16.5100	16.2500	16.4600	-6.477%	52	528	-77.217%
2026-05-11	18.0000	18.0000	17.6000	17.6000	-14.976%	9	528	-78.693%
2026-05-07	20.7000	20.7000	20.7000	20.7000	+5.882%	1	528	-81.884%
2026-05-06	19.5500	19.5500	19.5500	19.5500	+28.618%	1	528	-80.818%
2026-05-01	15.3000	15.3000	15.2000	15.2000	-1.745%	2	527	-75.329%
2026-04-27	15.3500	15.4700	15.3500	15.4700	-7.917%	8	527	-75.760%
2026-04-21	16.8000	16.8000	16.8000	16.8000	-13.402%	1	518	-77.679%
2026-04-20	19.4800	19.4800	19.3000	19.4000	+22.243%	3	518	-80.670%
2026-04-15	15.8100	15.8700	15.8100	15.8700	+15.000%	20	518	-76.371%
2026-04-10	14.4500	14.4500	13.8000	13.8000	+18.966%	6	503	-72.826%
2026-04-07	11.6000	11.6000	11.6000	11.6000	-6.452%	1	502	-67.672%
2026-03-30	12.4000	12.4000	12.4000	12.4000	-5.703%	1	501	-69.758%
2026-03-26	13.6800	13.6800	13.1500	13.1500	+6.220%	9	501	-71.483%
2026-03-20	12.8000	12.8000	12.3800	12.3800	-6.777%	5	502	-69.709%
2026-03-19	13.0500	13.2800	13.0500	13.2800	-22.791%	119	499	-71.762%
2026-03-18	17.2000	17.2000	17.2000	17.2000	-4.444%	2	380	-78.198%
2026-03-13	18.0500	18.0500	18.0000	18.0000	-6.494%	31	380	-79.167%
2026-03-10	19.0000	19.2500	19.0000	19.2500	+16.667%	16	351	-80.519%
2026-03-09	16.5000	16.5000	16.5000	16.5000	+3.708%	1	345	-77.273%
2026-03-05	15.9100	15.9100	15.9100	15.9100	-6.412%	1	346	-76.430%
2026-03-04	17.1000	17.1000	17.0000	17.0000	-6.129%	6	346	-77.941%
2026-03-03	18.0000	18.7000	17.8500	18.1100	-11.659%	55	346	-79.293%
2026-03-02	20.5000	20.5000	20.5000	20.5000	-14.761%	1	296	-81.707%
2026-02-26	24.3900	24.3900	23.8800	24.0500	-10.093%	14	296	-84.407%
2026-02-25	26.7500	26.7500	26.7500	26.7500	-1.835%	1	290	-85.981%
2026-02-24	27.5300	27.5300	27.2500	27.2500	+0.368%	3	290	-86.239%
2026-02-23	27.0600	27.1500	27.0600	27.1500	-4.703%	2	289	-86.188%
2026-02-20	28.5000	28.5000	28.4900	28.4900	-5.033%	2	289	-86.837%
2026-02-18	30.2300	30.2300	30.0000	30.0000	+5.263%	3	289	-87.500%
2026-02-17	28.5000	28.5000	28.5000	28.5000	-7.916%	1	289	-86.842%
2026-02-12	30.9500	30.9500	30.9500	30.9500	-9.158%	1	289	-87.884%
2026-02-09	34.0700	34.0700	34.0700	34.0700	+3.086%	5	289	-88.993%
2026-02-06	32.6200	33.3500	32.6200	33.0500	+7.305%	16	289	-88.654%
2026-02-05	30.9500	30.9500	30.8000	30.8000	-12.000%	2	289	-87.825%
2026-02-03	35.0000	35.0000	35.0000	35.0000	-6.741%	1	288	-89.286%
2026-02-02	37.5300	37.5300	37.5300	37.5300	-7.539%	1	288	-90.008%
2026-01-23	40.9300	40.9300	40.5900	40.5900	-10.496%	3	287	-90.761%
2026-01-22	43.2100	46.2500	43.2100	45.3500	+29.980%	33	285	-91.731%
2026-01-16	35.0000	35.3500	34.6400	34.8900	-12.775%	5	253	-89.252%
2026-01-15	40.0000	40.0000	40.0000	40.0000	+10.193%	1	253	-90.625%
2026-01-13	36.3000	36.3000	36.3000	36.3000	+3.419%	1	253	-89.669%
2026-01-12	35.1000	35.1000	35.1000	35.1000	+17.588%	1	252	-89.316%
2026-01-05	29.9500	29.9500	29.8500	29.8500	+27.564%	2	251	-87.437%
2025-12-31	23.4000	23.4000	23.4000	23.4000	-14.909%	1	253	-83.974%
2025-12-26	27.5000	27.5000	27.5000	27.5000	+5.163%	1	253	-86.364%
2025-12-23	26.1500	26.1500	26.1500	26.1500	-3.148%	1	253	-85.660%
2025-12-22	25.9500	27.0000	25.9500	27.0000	+1.504%	21	253	-86.111%
2025-12-19	27.6000	27.6000	26.6000	26.6000	+2.703%	26	237	-85.902%
2025-12-17	25.9000	25.9000	25.9000	25.9000	-19.615%	52	237	-85.521%
2025-12-10	32.1000	32.2200	32.1000	32.2200	-5.652%	20	256	-88.361%
2025-12-02	34.2500	34.2500	34.1500	34.1500	+24.182%	10	262	-89.019%
2025-11-21	29.8000	29.8000	27.5000	27.5000	-19.825%	3	257	-86.364%
2025-11-19	35.4400	35.4400	34.3000	34.3000	+5.930%	3	257	-89.067%
2025-11-14	32.3800	32.3800	32.3800	32.3800	-12.486%	2	257	-88.419%
2025-11-13	37.0000	37.0000	37.0000	37.0000	+11.952%	1	257	-89.865%
2025-11-12	33.1600	33.1600	33.0500	33.0500	-7.423%	20	257	-88.654%
2025-11-11	36.0000	36.0500	35.6000	35.7000	-4.749%	34	252	-89.496%
2025-11-07	37.4800	37.4800	37.4800	37.4800	-4.921%	1	235	-89.995%
2025-11-05	39.4200	39.4200	39.4200	39.4200	+4.203%	1	236	-90.487%
2025-11-04	37.8300	37.8300	37.8300	37.8300	-9.929%	2	237	-90.087%
2025-10-31	42.0000	42.0000	42.0000	42.0000	-11.950%	1	236	-91.071%
2025-10-27	47.7000	47.7000	47.7000	47.7000	+19.849%	1	236	-92.138%
2025-10-22	39.8000	39.8000	39.8000	39.8000	-3.045%	1	236	-90.578%
2025-10-20	40.7000	41.0500	40.7000	41.0500	+7.180%	5	235	-90.865%
2025-10-17	38.3000	38.3000	38.3000	38.3000	+0.789%	1	235	-90.209%
2025-10-14	37.7000	38.0000	36.7500	38.0000	-7.430%	5	234	-90.132%
2025-10-13	41.0500	41.0500	41.0500	41.0500	+20.735%	1	232	-90.865%
2025-10-10	37.8800	37.8800	34.0000	34.0000	-40.372%	64	232	-88.971%
2025-10-02	56.9000	57.2500	56.9000	57.0200	+20.933%	6	194	-93.423%
2025-09-30	47.1500	47.1500	47.1500	47.1500	+11.308%	1	194	-92.047%
2025-09-26	42.3600	42.3600	42.3600	42.3600	-6.159%	2	194	-91.147%
2025-09-24	45.6100	45.6700	45.1400	45.1400	+20.053%	10	192	-91.693%
2025-09-23	37.7500	38.0700	37.6000	37.6000	+3.155%	3	196	-90.027%
2025-09-22	37.2500	37.2500	36.4500	36.4500	-1.220%	4	195	-89.712%
2025-09-19	36.9000	36.9000	36.9000	36.9000	+3.217%	1	194	-89.837%
2025-09-18	35.0000	36.1000	35.0000	35.7500	-5.797%	42	194	-89.510%
2025-09-17	38.2000	38.6500	37.7000	37.9500	+11.486%	96	178	-90.119%
2025-09-16	34.0400	34.0400	34.0400	34.0400	+1.947%	3	112	-88.984%
2025-09-15	33.3900	33.3900	33.3900	33.3900	+6.304%	4	110	-88.769%
2025-09-12	31.4100	31.4100	31.4100	31.4100	+9.063%	2	106	-88.061%
2025-09-11	28.8000	28.8000	28.8000	28.8000	+15.431%	1	106	-86.979%
2025-09-10	24.9100	24.9500	24.9100	24.9500	-5.778%	2	106	-84.970%
2025-09-09	26.4200	26.4800	26.4200	26.4800	+17.428%	2	106	-85.838%
2025-09-08	22.5500	22.5500	22.5500	22.5500	+20.912%	1	106	-83.370%
2025-09-04	18.6000	18.6500	18.6000	18.6500	-11.737%	8	105	-79.893%
2025-09-03	21.2500	21.2500	21.1300	21.1300	-2.627%	2	102	-82.253%
2025-09-02	21.7000	21.7000	21.7000	21.7000	+7.160%	1	101	-82.719%
2025-08-29	20.0100	20.2500	19.9100	20.2500	+38.509%	37	65	-81.481%
2025-08-27	14.5300	14.6200	14.5300	14.6200	-7.292%	2	65	-74.350%
2025-08-26	16.5000	16.5000	15.7000	15.7700	+15.109%	41	25	-76.221%
2025-08-21	13.9500	13.9500	13.7000	13.7000	+10.040%	25	25	-72.628%
2025-07-15	12.4500	12.4500	12.4500	12.4500	+26.653%	1	1	-69.880%
2025-07-11	9.7000	9.8300	9.7000	9.8300	-46.894%	2	30	-61.851%
2025-05-16	18.5100	18.5100	18.5100	18.5100	+2.833%	6	30	-79.741%
2025-05-07	18.0000	18.0000	18.0000	18.0000	-3.692%	1	30	-79.167%
2025-05-05	18.9500	18.9500	18.6900	18.6900	+1.853%	18	30	-79.936%
2025-05-02	18.3500	18.3500	18.3500	18.3500	+22.742%	4	38	-79.564%
2025-04-28	14.9500	14.9500	14.9500	14.9500	+41.038%	1	37	-74.916%
2025-04-09	10.6000	10.6000	10.6000	10.6000	-2.930%	3	37	-64.623%
2025-04-08	14.0000	14.0000	10.9200	10.9200	-18.507%	11	34	-65.659%
2025-04-07	15.1500	15.1500	13.4000	13.4000	-22.543%	2	34	-72.015%
2025-04-04	17.3000	17.3000	17.3000	17.3000	-24.156%	2	35	-78.324%
2025-04-03	22.8100	22.8100	22.8100	22.8100	-12.438%	3	35	-83.560%
2025-03-26	27.0300	27.0300	26.0500	26.0500	-1.512%	3	35	-85.605%
2025-03-25	27.7200	27.7200	26.4500	26.4500	-4.409%	5	35	-85.822%
2025-03-21	28.0200	28.0200	27.6700	27.6700	-24.605%	8	35	-86.447%
2025-03-17	35.7000	37.2500	35.7000	36.7000	+13.552%	5	35	-89.782%
2025-03-14	31.7400	32.3200	31.7400	32.3200	+22.890%	16	35	-88.397%
2025-03-04	24.5000	26.3000	24.5000	26.3000	-18.576%	12	27	-85.741%
2025-02-26	30.8000	32.3000	30.8000	32.3000	+20.298%	3	30	-88.390%
2025-02-25	27.5000	27.5000	26.8500	26.8500	+0.187%	4	30	-86.034%
2025-02-24	27.2900	28.9000	26.8000	26.8000	-20.710%	4	30	-86.007%
2025-02-21	32.8500	33.8000	32.5000	33.8000	+10.820%	32	30	-88.905%
2025-02-20	31.6100	31.6100	30.5000	30.5000	+24.490%	2	14	-87.705%
2025-02-18	24.5000	24.5000	24.5000	24.5000	+6.894%	1	12	-84.694%
2025-02-14	22.0000	22.9200	22.0000	22.9200	0.000%	26	0	-83.639%