Dark

BABA20270617C170
BABA Jun 17 2027 170.00 Call (BABA270617C00170000)
option OPRA

EOD

Jul 30, 2026

6.60-7.042%(-0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.6000	6.6000	6.6000	6.6000	-7.042%	10	614	0.000%
2026-07-28	7.1000	7.1000	7.1000	7.1000	+9.231%	1	614	-7.042%
2026-07-24	6.5000	6.5000	6.5000	6.5000	-7.143%	16	613	+1.538%
2026-07-23	7.0000	7.0000	7.0000	7.0000	-23.913%	4	613	-5.714%
2026-07-20	8.3000	9.2000	8.3000	9.2000	+22.667%	21	614	-28.261%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-16.944%	4	594	-12.000%
2026-07-15	9.0300	9.0400	9.0300	9.0300	+34.175%	4	594	-26.910%
2026-07-13	6.9100	6.9100	6.7300	6.7300	-6.528%	5	594	-1.932%
2026-07-10	7.7300	7.8500	7.1400	7.2000	+4.348%	9	594	-8.333%
2026-07-09	6.8500	6.9000	6.8500	6.9000	+16.949%	20	593	-4.348%
2026-07-08	6.0500	6.0500	5.7000	5.9000	+35.632%	6	591	+11.864%
2026-07-07	4.3500	4.3500	4.3500	4.3500	+8.750%	10	594	+51.724%
2026-07-06	4.3000	4.3000	4.0000	4.0000	-13.978%	6	594	+65.000%
2026-07-01	4.5500	4.7400	4.5000	4.6500	+26.016%	18	592	+41.935%
2026-06-29	3.6900	3.6900	3.6900	3.6900	+2.216%	3	579	+78.862%
2026-06-26	3.5400	3.7800	3.5400	3.6100	+1.690%	8	579	+82.825%
2026-06-25	3.8600	4.0000	3.5500	3.5500	-19.318%	9	579	+85.915%
2026-06-24	4.5500	4.5500	4.4000	4.4000	-9.836%	4	579	+50.000%
2026-06-23	4.8500	4.8800	4.8500	4.8800	-15.278%	2	583	+35.246%
2026-06-17	6.1500	6.1500	5.7600	5.7600	-9.576%	11	581	+14.583%
2026-06-16	6.3500	6.3700	6.3500	6.3700	-12.380%	4	590	+3.611%
2026-06-15	7.2300	7.2700	7.2100	7.2700	+5.210%	53	590	-9.216%
2026-06-12	7.1000	7.2100	6.9100	6.9100	+1.618%	6	640	-4.486%
2026-06-11	6.9600	6.9600	6.8000	6.8000	-12.258%	51	638	-2.941%
2026-06-10	8.1000	8.8000	7.7500	7.7500	-21.638%	23	605	-14.839%
2026-06-08	9.8600	9.8900	9.8600	9.8900	-8.171%	2	591	-33.266%
2026-06-05	10.8900	10.8900	10.7700	10.7700	-23.887%	2	590	-38.719%
2026-06-02	14.1500	14.1500	14.1500	14.1500	+26.227%	1	589	-53.357%
2026-06-01	11.0200	11.2100	11.0200	11.2100	+7.788%	16	588	-41.124%
2026-05-29	10.6000	10.6000	10.4000	10.4000	-4.147%	2	588	-36.538%
2026-05-28	10.8500	10.8500	10.8500	10.8500	-5.979%	16	588	-39.171%
2026-05-27	11.5400	11.5400	11.5400	11.5400	-8.413%	2	603	-42.808%
2026-05-26	12.5500	12.6000	12.5500	12.6000	-4.183%	6	603	-47.619%
2026-05-22	13.1500	13.1500	13.1500	13.1500	0.000%	1	600	-49.810%
2026-05-21	13.1400	13.1500	13.1400	13.1500	-14.332%	6	604	-49.810%
2026-05-19	15.3500	15.3500	15.3500	15.3500	+6.597%	1	604	-57.003%
2026-05-18	14.7000	14.8000	14.4000	14.4000	-21.909%	3	603	-54.167%
2026-05-14	18.3500	18.7500	17.9300	18.4400	-9.519%	12	603	-64.208%
2026-05-13	19.3400	20.3800	19.3300	20.3800	+36.412%	18	590	-67.615%
2026-05-12	15.4500	15.4500	14.9400	14.9400	-7.778%	4	590	-55.823%
2026-05-11	16.5600	16.5600	16.2000	16.2000	-5.869%	15	590	-59.259%
2026-05-08	18.2000	18.2000	17.2100	17.2100	-7.968%	21	580	-61.650%
2026-05-07	18.7000	18.7000	18.7000	18.7000	+3.774%	1	588	-64.706%
2026-05-06	18.0200	18.0200	18.0200	18.0200	+18.865%	2	587	-63.374%
2026-05-04	15.4000	15.4000	15.1600	15.1600	+13.388%	3	589	-56.464%
2026-04-30	13.3700	13.3700	13.3700	13.3700	-0.963%	20	591	-50.636%
2026-04-28	13.4000	13.5000	13.4000	13.5000	-5.594%	4	571	-51.111%
2026-04-27	14.3000	14.3000	14.3000	14.3000	-2.189%	2	571	-53.846%
2026-04-24	14.7000	14.7000	14.6000	14.6200	-6.282%	4	571	-54.856%
2026-04-21	15.6000	15.6000	15.6000	15.6000	-11.364%	1	572	-57.692%
2026-04-16	18.0000	18.0000	17.6000	17.6000	+36.965%	18	572	-62.500%
2026-04-10	12.8500	12.8500	12.8500	12.8500	0.000%	2	562	-48.638%
2026-04-09	12.8600	12.8600	12.8500	12.8500	+9.829%	4	560	-48.638%
2026-04-01	11.7000	11.7000	11.7000	11.7000	+8.837%	1	559	-43.590%
2026-03-31	11.2500	11.2500	10.7500	10.7500	-5.203%	51	559	-38.605%
2026-03-30	11.3400	11.3400	11.3400	11.3400	-5.184%	1	571	-41.799%
2026-03-26	11.9800	11.9800	11.9600	11.9600	-14.571%	50	572	-44.816%
2026-03-25	14.0000	14.0000	14.0000	14.0000	+23.457%	2	555	-52.857%
2026-03-20	11.2000	11.3900	11.2000	11.3400	-7.805%	19	553	-41.799%
2026-03-19	14.0000	14.0000	12.2500	12.3000	-23.125%	13	570	-46.341%
2026-03-18	16.0000	16.0000	16.0000	16.0000	-8.832%	1	570	-58.750%
2026-03-16	17.5500	17.5500	17.5500	17.5500	+5.659%	17	569	-62.393%
2026-03-12	16.6000	16.7000	16.6000	16.6100	-2.294%	10	557	-60.265%
2026-03-11	16.9500	17.0000	16.9500	17.0000	+1.190%	2	552	-61.176%
2026-03-10	16.8000	16.8000	16.8000	16.8000	+16.424%	1	552	-60.714%
2026-03-06	14.4300	14.4300	14.4300	14.4300	-1.164%	1	552	-54.262%
2026-03-05	15.0000	15.0000	14.6000	14.6000	-7.886%	7	552	-54.795%
2026-03-04	15.8500	15.8500	15.8500	15.8500	-6.213%	43	552	-58.360%
2026-03-03	17.2000	17.2000	16.9000	16.9000	-23.182%	125	595	-60.947%
2026-02-26	22.0000	22.0000	22.0000	22.0000	-9.651%	3	494	-70.000%
2026-02-20	24.3500	24.3500	24.3500	24.3500	-9.815%	10	494	-72.895%
2026-02-13	27.0000	27.0000	27.0000	27.0000	-8.475%	1	484	-75.556%
2026-02-12	29.5000	29.5000	29.5000	29.5000	-13.743%	3	484	-77.627%
2026-02-10	34.2000	34.2000	34.2000	34.2000	+22.143%	1	487	-80.702%
2026-02-05	28.0000	28.0000	28.0000	28.0000	-11.532%	1	487	-76.429%
2026-02-03	31.0000	31.6500	31.0000	31.6500	-17.471%	5	487	-79.147%
2026-01-26	38.3500	38.3500	38.3500	38.3500	-7.813%	1	485	-82.790%
2026-01-22	40.8800	41.6000	40.8800	41.6000	+20.720%	2	484	-84.135%
2026-01-21	34.4600	34.4600	34.4600	34.4600	+9.432%	1	484	-80.847%
2026-01-20	31.6500	31.6500	31.4900	31.4900	-5.719%	2	485	-79.041%
2026-01-16	35.2300	35.2300	33.4000	33.4000	-10.263%	8	483	-80.240%
2026-01-15	37.8500	38.5000	37.0000	37.2200	-2.053%	9	483	-82.268%
2026-01-14	38.2000	38.2000	37.9000	38.0000	+4.539%	6	484	-82.632%
2026-01-13	34.0800	36.3500	33.8500	36.3500	+5.362%	18	482	-81.843%
2026-01-12	31.5000	34.5000	31.5000	34.5000	+24.774%	12	476	-80.870%
2026-01-05	26.0800	27.6500	26.0800	27.6500	+25.000%	7	478	-76.130%
2025-12-31	22.0500	22.1200	22.0500	22.1200	-3.532%	3	478	-70.163%
2025-12-30	22.9300	22.9300	22.9300	22.9300	-7.166%	5	478	-71.217%
2025-12-22	24.7000	24.7000	24.7000	24.7000	+2.831%	6	478	-73.279%
2025-12-16	24.0200	24.0200	24.0200	24.0200	-6.062%	1	472	-72.523%
2025-12-15	25.5200	25.5700	25.5200	25.5700	-9.004%	2	471	-74.189%
2025-12-12	28.1000	28.1000	28.1000	28.1000	-1.265%	1	471	-76.512%
2025-12-09	28.4600	28.4600	28.4600	28.4600	-6.535%	1	470	-76.810%
2025-12-08	30.4500	30.4500	30.4500	30.4500	+0.164%	1	471	-78.325%
2025-12-04	30.4000	30.4000	30.4000	30.4000	-5.882%	7	471	-78.289%
2025-12-02	32.4000	32.4000	32.3000	32.3000	+3.195%	20	464	-79.567%
2025-11-26	31.3000	31.3000	31.3000	31.3000	+9.517%	1	453	-78.914%
2025-11-21	28.4600	28.5800	28.4600	28.5800	-3.119%	3	453	-76.907%
2025-11-20	29.5000	29.5000	29.5000	29.5000	-9.370%	1	450	-77.627%
2025-11-19	32.5500	32.5500	32.5500	32.5500	-1.958%	2	450	-79.724%
2025-11-17	33.2000	33.2000	33.2000	33.2000	+14.483%	1	449	-80.120%
2025-11-14	31.8000	31.8000	29.0000	29.0000	-8.228%	3	449	-77.241%
2025-11-12	31.6000	31.6000	31.6000	31.6000	-10.100%	1	446	-79.114%
2025-11-07	34.8000	35.1500	34.8000	35.1500	-12.125%	2	446	-81.223%
2025-11-06	40.0000	40.0000	40.0000	40.0000	+14.286%	1	446	-83.500%
2025-11-04	35.0000	35.0000	35.0000	35.0000	-10.851%	1	445	-81.143%
2025-10-31	39.5000	40.0200	39.2600	39.2600	-14.800%	7	446	-83.189%
2025-10-29	46.6200	46.6200	46.0600	46.0800	-1.328%	11	444	-85.677%
2025-10-27	46.7000	46.7000	46.7000	46.7000	+12.530%	1	442	-85.867%
2025-10-23	41.5000	41.5000	41.5000	41.5000	+9.211%	3	442	-84.096%
2025-10-21	38.0000	38.0000	38.0000	38.0000	+3.655%	1	439	-82.632%
2025-10-16	38.3800	38.3800	36.6600	36.6600	-2.552%	12	438	-81.997%
2025-10-15	37.6200	37.6200	37.6200	37.6200	-1.000%	10	428	-82.456%
2025-10-13	38.0000	38.0000	38.0000	38.0000	+11.830%	1	419	-82.632%
2025-10-10	39.0000	39.0000	33.9800	33.9800	-17.122%	19	418	-80.577%
2025-10-09	40.9000	41.0000	40.9000	41.0000	-9.652%	3	416	-83.902%
2025-10-08	45.3800	45.3800	45.3800	45.3800	-1.732%	1	413	-85.456%
2025-10-01	46.1300	46.1800	46.1300	46.1800	+2.622%	7	412	-85.708%
2025-09-29	45.0000	45.0000	45.0000	45.0000	+12.641%	1	409	-85.333%
2025-09-26	39.9500	39.9500	39.9500	39.9500	-8.372%	1	410	-83.479%
2025-09-24	43.0000	44.0000	43.0000	43.6000	+21.010%	24	409	-84.862%
2025-09-17	34.1900	36.7000	34.1900	36.0300	+15.964%	422	424	-81.682%
2025-09-15	31.0700	31.0700	31.0700	31.0700	+32.213%	2	122	-78.758%
2025-09-10	23.2700	23.5000	23.2700	23.5000	-2.570%	2	123	-71.915%
2025-09-09	25.2400	25.2400	24.1200	24.1200	+12.343%	2	123	-72.637%
2025-09-08	21.4700	21.4700	21.4700	21.4700	+12.408%	2	124	-69.259%
2025-09-05	18.4000	19.1000	18.4000	19.1000	+8.523%	36	124	-65.445%
2025-09-04	17.7900	18.0000	17.6000	17.6000	-14.563%	33	138	-62.500%
2025-09-03	20.0800	20.6000	20.0800	20.6000	+6.846%	6	106	-67.961%
2025-09-02	19.2700	19.4500	19.1200	19.2800	+43.881%	4	106	-65.768%
2025-08-28	13.1600	13.4000	13.1600	13.4000	+6.603%	2	106	-50.746%
2025-08-21	12.8600	12.8600	12.5700	12.5700	-8.582%	52	106	-47.494%
2025-08-15	13.7500	13.7500	13.7500	13.7500	+16.230%	70	92	-52.000%
2025-08-05	11.8300	11.8300	11.8300	11.8300	-22.680%	2	22	-44.210%
2025-07-18	15.3000	15.3000	15.3000	15.3000	+30.213%	10	20	-56.863%
2025-06-26	11.7500	11.7500	11.7500	11.7500	-21.299%	11	10	-43.830%
2025-06-09	14.9300	14.9300	14.9300	14.9300	+19.059%	2	1,137	-55.794%
2025-06-02	12.5400	12.5400	12.5400	12.5400	-15.270%	2	1,135	-47.368%
2025-05-27	14.4000	14.8000	14.2500	14.8000	-1.333%	24	1,134	-55.405%
2025-05-23	15.3000	15.4000	15.0000	15.0000	0.000%	20	1,147	-56.000%
2025-05-22	15.3000	15.3000	15.0000	15.0000	-7.975%	24	1,147	-56.000%
2025-05-21	16.4000	16.4000	16.3000	16.3000	-3.264%	7	1,123	-59.509%
2025-05-15	16.5500	16.8500	16.5500	16.8500	-23.305%	4	1,117	-60.831%
2025-05-14	21.7400	21.9700	21.7400	21.9700	+31.952%	8	1,118	-69.959%
2025-05-02	16.7100	16.7100	16.6500	16.6500	+10.631%	92	1,112	-60.360%
2025-05-01	14.8000	15.2000	14.8000	15.0500	+9.455%	3	1,068	-56.146%
2025-04-30	13.7500	13.7500	13.7500	13.7500	+0.733%	1	1,068	-52.000%
2025-04-29	13.6500	13.6500	13.6500	13.6500	-16.258%	1	1,067	-51.648%
2025-04-23	15.8700	16.3000	15.8300	16.3000	+25.385%	7	1,067	-59.509%
2025-04-22	13.0000	13.0000	13.0000	13.0000	0.000%	2	1,070	-49.231%
2025-04-14	13.2700	13.6000	13.0000	13.0000	+6.996%	7	1,068	-49.231%
2025-04-11	10.7500	12.1500	10.7500	12.1500	-5.447%	4	1,066	-45.679%
2025-04-10	11.9000	12.8500	11.9000	12.8500	+6.023%	12	1,067	-48.638%
2025-04-09	10.8100	12.1200	9.6600	12.1200	+12.015%	24	1,068	-45.545%
2025-04-08	12.3000	12.3000	10.8200	10.8200	-16.769%	12	1,058	-39.002%
2025-04-07	13.0100	15.4000	13.0000	13.0000	-24.638%	12	1,058	-49.231%
2025-04-04	17.9500	17.9500	17.0000	17.2500	-25.550%	58	1,058	-61.739%
2025-04-02	23.1700	23.1700	23.1700	23.1700	-8.019%	1	1,081	-71.515%
2025-04-01	25.1900	25.1900	25.1900	25.1900	-5.832%	1	1,080	-73.799%
2025-03-27	26.7500	26.7500	26.7500	26.7500	+6.574%	1	1,080	-75.327%
2025-03-25	26.7000	26.7000	25.1000	25.1000	-4.744%	1,017	1,081	-73.705%
2025-03-24	26.9600	26.9600	26.3500	26.3500	-4.425%	5	76	-74.953%
2025-03-20	27.6000	27.8500	27.5000	27.5700	-12.615%	28	75	-76.061%
2025-03-19	31.5500	31.5500	31.5500	31.5500	-9.469%	1	49	-79.081%
2025-03-17	34.8500	34.8500	34.8500	34.8500	+13.889%	3	48	-81.062%
2025-03-14	30.6000	30.6000	30.6000	30.6000	+7.746%	2	48	-78.431%
2025-03-12	28.4000	28.4000	28.4000	28.4000	-5.648%	60	47	-76.761%
2025-03-11	29.0000	30.1000	29.0000	30.1000	+7.885%	14	94	-78.073%
2025-03-10	27.8000	28.2500	27.2500	27.9000	-10.777%	52	83	-76.344%
2025-03-07	31.2700	31.2700	31.2700	31.2700	+4.933%	2	43	-78.894%
2025-03-06	29.5000	29.8000	29.5000	29.8000	-2.231%	2	40	-77.852%
2025-03-05	28.0000	30.4800	28.0000	30.4800	+18.553%	6	40	-78.346%
2025-02-28	25.6500	25.7100	25.6500	25.7100	-16.390%	20	43	-74.329%
2025-02-26	30.3500	30.7500	30.3500	30.7500	+15.602%	4	43	-78.537%
2025-02-25	25.9300	26.7300	25.9300	26.6000	+9.872%	6	43	-75.188%
2025-02-24	25.5000	25.5000	24.2100	24.2100	-23.313%	14	47	-72.739%
2025-02-21	31.2500	32.7500	31.2500	31.5700	+12.349%	26	51	-79.094%
2025-02-20	28.6800	28.6800	28.1000	28.1000	+23.084%	2	40	-76.512%
2025-02-18	22.1500	22.8300	22.1300	22.8300	+3.773%	20	39	-71.091%
2025-02-14	22.0000	22.0000	22.0000	22.0000	0.000%	38	0	-70.000%