Dark

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

EOD

Jul 30, 2026

7.13-8.590%(-0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.1300	7.1300	7.1300	7.1300	-8.590%	3	439	0.000%
2026-07-27	7.4100	7.8000	7.4100	7.8000	-0.637%	7	439	-8.590%
2026-07-23	7.8500	7.8500	7.8500	7.8500	-12.291%	37	435	-9.172%
2026-07-21	8.9800	8.9800	8.9500	8.9500	-7.254%	11	464	-20.335%
2026-07-20	10.0000	10.0000	9.6500	9.6500	+7.222%	6	472	-26.114%
2026-07-16	9.2500	9.2500	9.0000	9.0000	-3.743%	12	472	-20.778%
2026-07-15	10.0500	10.0500	9.3500	9.3500	+19.872%	4	470	-23.743%
2026-07-13	7.8000	7.8000	7.8000	7.8000	-8.343%	7	470	-8.590%
2026-07-10	8.4600	8.5100	8.3600	8.5100	+89.111%	14	477	-16.216%
2026-07-06	4.4000	4.5000	4.4000	4.5000	+4.651%	6	463	+58.444%
2026-07-02	4.3000	4.3000	4.3000	4.3000	-14.000%	1	463	+65.814%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+12.867%	1	463	+42.600%
2026-06-30	4.4700	4.4700	4.4300	4.4300	+8.049%	2	464	+60.948%
2026-06-29	4.1000	4.1000	4.1000	4.1000	+2.500%	2	465	+73.902%
2026-06-26	3.9700	4.1000	3.9700	4.0000	-2.676%	109	465	+78.250%
2026-06-25	4.0300	4.2000	4.0300	4.1100	-20.962%	112	438	+73.479%
2026-06-23	5.2000	5.2000	5.2000	5.2000	-14.754%	1	463	+37.115%
2026-06-18	6.1400	6.1400	6.1000	6.1000	-3.175%	2	464	+16.885%
2026-06-17	6.6500	6.6500	6.2000	6.3000	-25.882%	6	464	+13.175%
2026-06-15	8.5000	8.5000	8.5000	8.5000	+7.595%	4	469	-16.118%
2026-06-12	7.9300	7.9300	7.8000	7.9000	+1.282%	9	465	-9.747%
2026-06-11	7.5600	7.8000	7.3500	7.8000	-12.360%	122	468	-8.590%
2026-06-10	8.9000	8.9000	8.9000	8.9000	-11.000%	8	554	-19.888%
2026-06-09	10.4000	10.4000	10.0000	10.0000	-7.407%	51	549	-28.700%
2026-06-08	10.9000	10.9000	10.7000	10.8000	+1.887%	3	549	-33.981%
2026-06-05	10.9000	10.9000	10.6000	10.6000	-19.084%	9	551	-32.736%
2026-06-03	13.1000	13.1000	13.1000	13.1000	-16.984%	12	543	-45.573%
2026-06-02	15.7800	15.7800	15.7800	15.7800	+31.500%	1	531	-54.816%
2026-05-28	11.2500	12.0000	11.2500	12.0000	-4.306%	16	531	-40.583%
2026-05-27	12.5400	12.5400	12.5400	12.5400	-19.718%	1	530	-43.142%
2026-05-20	15.6200	15.6200	15.6200	15.6200	+2.899%	1	530	-54.353%
2026-05-18	15.1800	15.1800	15.1800	15.1800	+1.200%	2	527	-53.030%
2026-05-15	15.0000	15.0000	15.0000	15.0000	-27.326%	1	527	-52.467%
2026-05-14	20.6400	20.6400	20.6400	20.6400	-6.182%	1	527	-65.455%
2026-05-13	21.5000	22.0000	21.5000	22.0000	+33.657%	10	528	-67.591%
2026-05-12	16.2500	16.5100	16.2500	16.4600	-6.477%	52	528	-56.683%
2026-05-11	18.0000	18.0000	17.6000	17.6000	-14.976%	9	528	-59.489%
2026-05-07	20.7000	20.7000	20.7000	20.7000	+5.882%	1	528	-65.556%
2026-05-06	19.5500	19.5500	19.5500	19.5500	+28.618%	1	528	-63.529%
2026-05-01	15.3000	15.3000	15.2000	15.2000	-1.745%	2	527	-53.092%
2026-04-27	15.3500	15.4700	15.3500	15.4700	-7.917%	8	527	-53.911%
2026-04-21	16.8000	16.8000	16.8000	16.8000	-13.402%	1	518	-57.560%
2026-04-20	19.4800	19.4800	19.3000	19.4000	+22.243%	3	518	-63.247%
2026-04-15	15.8100	15.8700	15.8100	15.8700	+15.000%	20	518	-55.072%
2026-04-10	14.4500	14.4500	13.8000	13.8000	+18.966%	6	503	-48.333%
2026-04-07	11.6000	11.6000	11.6000	11.6000	-6.452%	1	502	-38.534%
2026-03-30	12.4000	12.4000	12.4000	12.4000	-5.703%	1	501	-42.500%
2026-03-26	13.6800	13.6800	13.1500	13.1500	+6.220%	9	501	-45.779%
2026-03-20	12.8000	12.8000	12.3800	12.3800	-6.777%	5	502	-42.407%
2026-03-19	13.0500	13.2800	13.0500	13.2800	-22.791%	119	499	-46.310%
2026-03-18	17.2000	17.2000	17.2000	17.2000	-4.444%	2	380	-58.547%
2026-03-13	18.0500	18.0500	18.0000	18.0000	-6.494%	31	380	-60.389%
2026-03-10	19.0000	19.2500	19.0000	19.2500	+16.667%	16	351	-62.961%
2026-03-09	16.5000	16.5000	16.5000	16.5000	+3.708%	1	345	-56.788%
2026-03-05	15.9100	15.9100	15.9100	15.9100	-6.412%	1	346	-55.185%
2026-03-04	17.1000	17.1000	17.0000	17.0000	-6.129%	6	346	-58.059%
2026-03-03	18.0000	18.7000	17.8500	18.1100	-11.659%	55	346	-60.629%
2026-03-02	20.5000	20.5000	20.5000	20.5000	-14.761%	1	296	-65.220%
2026-02-26	24.3900	24.3900	23.8800	24.0500	-10.093%	14	296	-70.353%
2026-02-25	26.7500	26.7500	26.7500	26.7500	-1.835%	1	290	-73.346%
2026-02-24	27.5300	27.5300	27.2500	27.2500	+0.368%	3	290	-73.835%
2026-02-23	27.0600	27.1500	27.0600	27.1500	-4.703%	2	289	-73.738%
2026-02-20	28.5000	28.5000	28.4900	28.4900	-5.033%	2	289	-74.974%
2026-02-18	30.2300	30.2300	30.0000	30.0000	+5.263%	3	289	-76.233%
2026-02-17	28.5000	28.5000	28.5000	28.5000	-7.916%	1	289	-74.982%
2026-02-12	30.9500	30.9500	30.9500	30.9500	-9.158%	1	289	-76.963%
2026-02-09	34.0700	34.0700	34.0700	34.0700	+3.086%	5	289	-79.072%
2026-02-06	32.6200	33.3500	32.6200	33.0500	+7.305%	16	289	-78.427%
2026-02-05	30.9500	30.9500	30.8000	30.8000	-12.000%	2	289	-76.851%
2026-02-03	35.0000	35.0000	35.0000	35.0000	-6.741%	1	288	-79.629%
2026-02-02	37.5300	37.5300	37.5300	37.5300	-7.539%	1	288	-81.002%
2026-01-23	40.9300	40.9300	40.5900	40.5900	-10.496%	3	287	-82.434%
2026-01-22	43.2100	46.2500	43.2100	45.3500	+29.980%	33	285	-84.278%
2026-01-16	35.0000	35.3500	34.6400	34.8900	-12.775%	5	253	-79.564%
2026-01-15	40.0000	40.0000	40.0000	40.0000	+10.193%	1	253	-82.175%
2026-01-13	36.3000	36.3000	36.3000	36.3000	+3.419%	1	253	-80.358%
2026-01-12	35.1000	35.1000	35.1000	35.1000	+17.588%	1	252	-79.687%
2026-01-05	29.9500	29.9500	29.8500	29.8500	+27.564%	2	251	-76.114%
2025-12-31	23.4000	23.4000	23.4000	23.4000	-14.909%	1	253	-69.530%
2025-12-26	27.5000	27.5000	27.5000	27.5000	+5.163%	1	253	-74.073%
2025-12-23	26.1500	26.1500	26.1500	26.1500	-3.148%	1	253	-72.734%
2025-12-22	25.9500	27.0000	25.9500	27.0000	+1.504%	21	253	-73.593%
2025-12-19	27.6000	27.6000	26.6000	26.6000	+2.703%	26	237	-73.195%
2025-12-17	25.9000	25.9000	25.9000	25.9000	-19.615%	52	237	-72.471%
2025-12-10	32.1000	32.2200	32.1000	32.2200	-5.652%	20	256	-77.871%
2025-12-02	34.2500	34.2500	34.1500	34.1500	+24.182%	10	262	-79.122%
2025-11-21	29.8000	29.8000	27.5000	27.5000	-19.825%	3	257	-74.073%
2025-11-19	35.4400	35.4400	34.3000	34.3000	+5.930%	3	257	-79.213%
2025-11-14	32.3800	32.3800	32.3800	32.3800	-12.486%	2	257	-77.980%
2025-11-13	37.0000	37.0000	37.0000	37.0000	+11.952%	1	257	-80.730%
2025-11-12	33.1600	33.1600	33.0500	33.0500	-7.423%	20	257	-78.427%
2025-11-11	36.0000	36.0500	35.6000	35.7000	-4.749%	34	252	-80.028%
2025-11-07	37.4800	37.4800	37.4800	37.4800	-4.921%	1	235	-80.977%
2025-11-05	39.4200	39.4200	39.4200	39.4200	+4.203%	1	236	-81.913%
2025-11-04	37.8300	37.8300	37.8300	37.8300	-9.929%	2	237	-81.153%
2025-10-31	42.0000	42.0000	42.0000	42.0000	-11.950%	1	236	-83.024%
2025-10-27	47.7000	47.7000	47.7000	47.7000	+19.849%	1	236	-85.052%
2025-10-22	39.8000	39.8000	39.8000	39.8000	-3.045%	1	236	-82.085%
2025-10-20	40.7000	41.0500	40.7000	41.0500	+7.180%	5	235	-82.631%
2025-10-17	38.3000	38.3000	38.3000	38.3000	+0.789%	1	235	-81.384%
2025-10-14	37.7000	38.0000	36.7500	38.0000	-7.430%	5	234	-81.237%
2025-10-13	41.0500	41.0500	41.0500	41.0500	+20.735%	1	232	-82.631%
2025-10-10	37.8800	37.8800	34.0000	34.0000	-40.372%	64	232	-79.029%
2025-10-02	56.9000	57.2500	56.9000	57.0200	+20.933%	6	194	-87.496%
2025-09-30	47.1500	47.1500	47.1500	47.1500	+11.308%	1	194	-84.878%
2025-09-26	42.3600	42.3600	42.3600	42.3600	-6.159%	2	194	-83.168%
2025-09-24	45.6100	45.6700	45.1400	45.1400	+20.053%	10	192	-84.205%
2025-09-23	37.7500	38.0700	37.6000	37.6000	+3.155%	3	196	-81.037%
2025-09-22	37.2500	37.2500	36.4500	36.4500	-1.220%	4	195	-80.439%
2025-09-19	36.9000	36.9000	36.9000	36.9000	+3.217%	1	194	-80.678%
2025-09-18	35.0000	36.1000	35.0000	35.7500	-5.797%	42	194	-80.056%
2025-09-17	38.2000	38.6500	37.7000	37.9500	+11.486%	96	178	-81.212%
2025-09-16	34.0400	34.0400	34.0400	34.0400	+1.947%	3	112	-79.054%
2025-09-15	33.3900	33.3900	33.3900	33.3900	+6.304%	4	110	-78.646%
2025-09-12	31.4100	31.4100	31.4100	31.4100	+9.063%	2	106	-77.300%
2025-09-11	28.8000	28.8000	28.8000	28.8000	+15.431%	1	106	-75.243%
2025-09-10	24.9100	24.9500	24.9100	24.9500	-5.778%	2	106	-71.423%
2025-09-09	26.4200	26.4800	26.4200	26.4800	+17.428%	2	106	-73.074%
2025-09-08	22.5500	22.5500	22.5500	22.5500	+20.912%	1	106	-68.381%
2025-09-04	18.6000	18.6500	18.6000	18.6500	-11.737%	8	105	-61.769%
2025-09-03	21.2500	21.2500	21.1300	21.1300	-2.627%	2	102	-66.257%
2025-09-02	21.7000	21.7000	21.7000	21.7000	+7.160%	1	101	-67.143%
2025-08-29	20.0100	20.2500	19.9100	20.2500	+38.509%	37	65	-64.790%
2025-08-27	14.5300	14.6200	14.5300	14.6200	-7.292%	2	65	-51.231%
2025-08-26	16.5000	16.5000	15.7000	15.7700	+15.109%	41	25	-54.788%
2025-08-21	13.9500	13.9500	13.7000	13.7000	+10.040%	25	25	-47.956%
2025-07-15	12.4500	12.4500	12.4500	12.4500	+26.653%	1	1	-42.731%
2025-07-11	9.7000	9.8300	9.7000	9.8300	-46.894%	2	30	-27.467%
2025-05-16	18.5100	18.5100	18.5100	18.5100	+2.833%	6	30	-61.480%
2025-05-07	18.0000	18.0000	18.0000	18.0000	-3.692%	1	30	-60.389%
2025-05-05	18.9500	18.9500	18.6900	18.6900	+1.853%	18	30	-61.851%
2025-05-02	18.3500	18.3500	18.3500	18.3500	+22.742%	4	38	-61.144%
2025-04-28	14.9500	14.9500	14.9500	14.9500	+41.038%	1	37	-52.308%
2025-04-09	10.6000	10.6000	10.6000	10.6000	-2.930%	3	37	-32.736%
2025-04-08	14.0000	14.0000	10.9200	10.9200	-18.507%	11	34	-34.707%
2025-04-07	15.1500	15.1500	13.4000	13.4000	-22.543%	2	34	-46.791%
2025-04-04	17.3000	17.3000	17.3000	17.3000	-24.156%	2	35	-58.786%
2025-04-03	22.8100	22.8100	22.8100	22.8100	-12.438%	3	35	-68.742%
2025-03-26	27.0300	27.0300	26.0500	26.0500	-1.512%	3	35	-72.630%
2025-03-25	27.7200	27.7200	26.4500	26.4500	-4.409%	5	35	-73.043%
2025-03-21	28.0200	28.0200	27.6700	27.6700	-24.605%	8	35	-74.232%
2025-03-17	35.7000	37.2500	35.7000	36.7000	+13.552%	5	35	-80.572%
2025-03-14	31.7400	32.3200	31.7400	32.3200	+22.890%	16	35	-77.939%
2025-03-04	24.5000	26.3000	24.5000	26.3000	-18.576%	12	27	-72.890%
2025-02-26	30.8000	32.3000	30.8000	32.3000	+20.298%	3	30	-77.926%
2025-02-25	27.5000	27.5000	26.8500	26.8500	+0.187%	4	30	-73.445%
2025-02-24	27.2900	28.9000	26.8000	26.8000	-20.710%	4	30	-73.396%
2025-02-21	32.8500	33.8000	32.5000	33.8000	+10.820%	32	30	-78.905%
2025-02-20	31.6100	31.6100	30.5000	30.5000	+24.490%	2	14	-76.623%
2025-02-18	24.5000	24.5000	24.5000	24.5000	+6.894%	1	12	-70.898%
2025-02-14	22.0000	22.9200	22.0000	22.9200	0.000%	26	0	-68.892%