Dark

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

EOD

Sep 30, 2026

3.29-0.904%(-0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.4500	3.4500	3.2900	3.2900	-0.904%	5	639	0.000%
2026-09-29	3.4000	3.4000	3.2500	3.3200	-12.632%	15	641	-0.904%
2026-09-25	3.8500	3.8500	3.8000	3.8000	-8.434%	21	629	-13.421%
2026-09-23	4.3800	4.3800	4.1000	4.1500	-29.661%	11	649	-20.723%
2026-09-22	6.4100	6.4100	5.9000	5.9000	+5.357%	3	649	-44.237%
2026-09-21	5.0500	5.6000	5.0400	5.6000	+9.804%	29	647	-41.250%
2026-09-18	5.1000	5.1000	5.1000	5.1000	+32.468%	1	642	-35.490%
2026-09-17	3.6700	3.8500	3.6700	3.8500	+6.944%	17	642	-14.545%
2026-09-16	3.7500	3.7500	3.6000	3.6000	-16.279%	2	650	-8.611%
2026-09-15	4.3000	4.3000	4.3000	4.3000	+3.614%	1	650	-23.488%
2026-09-11	4.1500	4.1500	4.1500	4.1500	+2.469%	1	650	-20.723%
2026-09-10	4.0300	4.1200	4.0300	4.0500	-5.814%	7	649	-18.765%
2026-09-09	4.7500	4.7500	4.3000	4.3000	-10.417%	11	653	-23.488%
2026-09-08	5.0300	5.0300	4.8000	4.8000	+2.128%	18	649	-31.458%
2026-09-03	4.3800	4.7000	4.3800	4.7000	-0.424%	2	649	-30.000%
2026-09-02	4.7000	4.7200	4.6100	4.7200	-7.451%	31	648	-30.297%
2026-09-01	4.8000	5.1000	4.8000	5.1000	-5.730%	58	640	-35.490%
2026-08-31	6.0500	6.0500	5.4100	5.4100	-16.512%	3	627	-39.187%
2026-08-28	6.4800	6.4800	6.4800	6.4800	+10.769%	8	625	-49.228%
2026-08-27	6.0900	6.1500	5.8500	5.8500	-18.410%	8	625	-43.761%
2026-08-26	7.1700	7.1700	7.1700	7.1700	+7.015%	5	624	-54.114%
2026-08-25	6.8300	6.8300	6.6700	6.7000	+4.361%	12	624	-50.896%
2026-08-24	6.5300	6.6300	6.4200	6.4200	-10.957%	12	624	-48.754%
2026-08-21	7.4500	7.4500	7.1800	7.2100	-16.163%	5	625	-54.369%
2026-08-20	7.5000	8.6000	7.5000	8.6000	-9.474%	7	624	-61.744%
2026-08-19	9.6000	9.6000	9.5000	9.5000	+13.095%	6	629	-65.368%
2026-08-17	8.6200	8.6200	8.4000	8.4000	-4.437%	2	629	-60.833%
2026-08-12	8.7900	8.7900	8.7900	8.7900	-14.160%	1	629	-62.571%
2026-08-11	10.3000	10.3000	10.2400	10.2400	-10.568%	11	629	-67.871%
2026-08-10	10.4500	11.4500	10.4500	11.4500	+13.366%	44	619	-71.266%
2026-08-07	10.1000	10.1000	10.1000	10.1000	-9.091%	1	607	-67.426%
2026-08-04	11.2300	11.2300	11.1100	11.1100	+5.810%	11	606	-70.387%
2026-08-03	10.9500	11.0700	10.5000	10.5000	+17.713%	4	617	-68.667%
2026-07-31	8.2800	8.9200	8.2400	8.9200	+35.152%	11	615	-63.117%
2026-07-30	6.6000	6.6000	6.6000	6.6000	-7.042%	10	614	-50.152%
2026-07-28	7.1000	7.1000	7.1000	7.1000	+9.231%	1	614	-53.662%
2026-07-24	6.5000	6.5000	6.5000	6.5000	-7.143%	16	613	-49.385%
2026-07-23	7.0000	7.0000	7.0000	7.0000	-23.913%	4	613	-53.000%
2026-07-20	8.3000	9.2000	8.3000	9.2000	+22.667%	21	614	-64.239%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-16.944%	4	594	-56.133%
2026-07-15	9.0300	9.0400	9.0300	9.0300	+34.175%	4	594	-63.566%
2026-07-13	6.9100	6.9100	6.7300	6.7300	-6.528%	5	594	-51.114%
2026-07-10	7.7300	7.8500	7.1400	7.2000	+4.348%	9	594	-54.306%
2026-07-09	6.8500	6.9000	6.8500	6.9000	+16.949%	20	593	-52.319%
2026-07-08	6.0500	6.0500	5.7000	5.9000	+35.632%	6	591	-44.237%
2026-07-07	4.3500	4.3500	4.3500	4.3500	+8.750%	10	594	-24.368%
2026-07-06	4.3000	4.3000	4.0000	4.0000	-13.978%	6	594	-17.750%
2026-07-01	4.5500	4.7400	4.5000	4.6500	+26.016%	18	592	-29.247%
2026-06-29	3.6900	3.6900	3.6900	3.6900	+2.216%	3	579	-10.840%
2026-06-26	3.5400	3.7800	3.5400	3.6100	+1.690%	8	579	-8.864%
2026-06-25	3.8600	4.0000	3.5500	3.5500	-19.318%	9	579	-7.324%
2026-06-24	4.5500	4.5500	4.4000	4.4000	-9.836%	4	579	-25.227%
2026-06-23	4.8500	4.8800	4.8500	4.8800	-15.278%	2	583	-32.582%
2026-06-17	6.1500	6.1500	5.7600	5.7600	-9.576%	11	581	-42.882%
2026-06-16	6.3500	6.3700	6.3500	6.3700	-12.380%	4	590	-48.352%
2026-06-15	7.2300	7.2700	7.2100	7.2700	+5.210%	53	590	-54.746%
2026-06-12	7.1000	7.2100	6.9100	6.9100	+1.618%	6	640	-52.388%
2026-06-11	6.9600	6.9600	6.8000	6.8000	-12.258%	51	638	-51.618%
2026-06-10	8.1000	8.8000	7.7500	7.7500	-21.638%	23	605	-57.548%
2026-06-08	9.8600	9.8900	9.8600	9.8900	-8.171%	2	591	-66.734%
2026-06-05	10.8900	10.8900	10.7700	10.7700	-23.887%	2	590	-69.452%
2026-06-02	14.1500	14.1500	14.1500	14.1500	+26.227%	1	589	-76.749%
2026-06-01	11.0200	11.2100	11.0200	11.2100	+7.788%	16	588	-70.651%
2026-05-29	10.6000	10.6000	10.4000	10.4000	-4.147%	2	588	-68.365%
2026-05-28	10.8500	10.8500	10.8500	10.8500	-5.979%	16	588	-69.677%
2026-05-27	11.5400	11.5400	11.5400	11.5400	-8.413%	2	603	-71.490%
2026-05-26	12.5500	12.6000	12.5500	12.6000	-4.183%	6	603	-73.889%
2026-05-22	13.1500	13.1500	13.1500	13.1500	0.000%	1	600	-74.981%
2026-05-21	13.1400	13.1500	13.1400	13.1500	-14.332%	6	604	-74.981%
2026-05-19	15.3500	15.3500	15.3500	15.3500	+6.597%	1	604	-78.567%
2026-05-18	14.7000	14.8000	14.4000	14.4000	-21.909%	3	603	-77.153%
2026-05-14	18.3500	18.7500	17.9300	18.4400	-9.519%	12	603	-82.158%
2026-05-13	19.3400	20.3800	19.3300	20.3800	+36.412%	18	590	-83.857%
2026-05-12	15.4500	15.4500	14.9400	14.9400	-7.778%	4	590	-77.979%
2026-05-11	16.5600	16.5600	16.2000	16.2000	-5.869%	15	590	-79.691%
2026-05-08	18.2000	18.2000	17.2100	17.2100	-7.968%	21	580	-80.883%
2026-05-07	18.7000	18.7000	18.7000	18.7000	+3.774%	1	588	-82.406%
2026-05-06	18.0200	18.0200	18.0200	18.0200	+18.865%	2	587	-81.743%
2026-05-04	15.4000	15.4000	15.1600	15.1600	+13.388%	3	589	-78.298%
2026-04-30	13.3700	13.3700	13.3700	13.3700	-0.963%	20	591	-75.393%
2026-04-28	13.4000	13.5000	13.4000	13.5000	-5.594%	4	571	-75.630%
2026-04-27	14.3000	14.3000	14.3000	14.3000	-2.189%	2	571	-76.993%
2026-04-24	14.7000	14.7000	14.6000	14.6200	-6.282%	4	571	-77.497%
2026-04-21	15.6000	15.6000	15.6000	15.6000	-11.364%	1	572	-78.910%
2026-04-16	18.0000	18.0000	17.6000	17.6000	+36.965%	18	572	-81.307%
2026-04-10	12.8500	12.8500	12.8500	12.8500	0.000%	2	562	-74.397%
2026-04-09	12.8600	12.8600	12.8500	12.8500	+9.829%	4	560	-74.397%
2026-04-01	11.7000	11.7000	11.7000	11.7000	+8.837%	1	559	-71.880%
2026-03-31	11.2500	11.2500	10.7500	10.7500	-5.203%	51	559	-69.395%
2026-03-30	11.3400	11.3400	11.3400	11.3400	-5.184%	1	571	-70.988%
2026-03-26	11.9800	11.9800	11.9600	11.9600	-14.571%	50	572	-72.492%
2026-03-25	14.0000	14.0000	14.0000	14.0000	+23.457%	2	555	-76.500%
2026-03-20	11.2000	11.3900	11.2000	11.3400	-7.805%	19	553	-70.988%
2026-03-19	14.0000	14.0000	12.2500	12.3000	-23.125%	13	570	-73.252%
2026-03-18	16.0000	16.0000	16.0000	16.0000	-8.832%	1	570	-79.438%
2026-03-16	17.5500	17.5500	17.5500	17.5500	+5.659%	17	569	-81.254%
2026-03-12	16.6000	16.7000	16.6000	16.6100	-2.294%	10	557	-80.193%
2026-03-11	16.9500	17.0000	16.9500	17.0000	+1.190%	2	552	-80.647%
2026-03-10	16.8000	16.8000	16.8000	16.8000	+16.424%	1	552	-80.417%
2026-03-06	14.4300	14.4300	14.4300	14.4300	-1.164%	1	552	-77.200%
2026-03-05	15.0000	15.0000	14.6000	14.6000	-7.886%	7	552	-77.466%
2026-03-04	15.8500	15.8500	15.8500	15.8500	-6.213%	43	552	-79.243%
2026-03-03	17.2000	17.2000	16.9000	16.9000	-23.182%	125	595	-80.533%
2026-02-26	22.0000	22.0000	22.0000	22.0000	-9.651%	3	494	-85.045%
2026-02-20	24.3500	24.3500	24.3500	24.3500	-9.815%	10	494	-86.489%
2026-02-13	27.0000	27.0000	27.0000	27.0000	-8.475%	1	484	-87.815%
2026-02-12	29.5000	29.5000	29.5000	29.5000	-13.743%	3	484	-88.847%
2026-02-10	34.2000	34.2000	34.2000	34.2000	+22.143%	1	487	-90.380%
2026-02-05	28.0000	28.0000	28.0000	28.0000	-11.532%	1	487	-88.250%
2026-02-03	31.0000	31.6500	31.0000	31.6500	-17.471%	5	487	-89.605%
2026-01-26	38.3500	38.3500	38.3500	38.3500	-7.813%	1	485	-91.421%
2026-01-22	40.8800	41.6000	40.8800	41.6000	+20.720%	2	484	-92.091%
2026-01-21	34.4600	34.4600	34.4600	34.4600	+9.432%	1	484	-90.453%
2026-01-20	31.6500	31.6500	31.4900	31.4900	-5.719%	2	485	-89.552%
2026-01-16	35.2300	35.2300	33.4000	33.4000	-10.263%	8	483	-90.150%
2026-01-15	37.8500	38.5000	37.0000	37.2200	-2.053%	9	483	-91.161%
2026-01-14	38.2000	38.2000	37.9000	38.0000	+4.539%	6	484	-91.342%
2026-01-13	34.0800	36.3500	33.8500	36.3500	+5.362%	18	482	-90.949%
2026-01-12	31.5000	34.5000	31.5000	34.5000	+24.774%	12	476	-90.464%
2026-01-05	26.0800	27.6500	26.0800	27.6500	+25.000%	7	478	-88.101%
2025-12-31	22.0500	22.1200	22.0500	22.1200	-3.532%	3	478	-85.127%
2025-12-30	22.9300	22.9300	22.9300	22.9300	-7.166%	5	478	-85.652%
2025-12-22	24.7000	24.7000	24.7000	24.7000	+2.831%	6	478	-86.680%
2025-12-16	24.0200	24.0200	24.0200	24.0200	-6.062%	1	472	-86.303%
2025-12-15	25.5200	25.5700	25.5200	25.5700	-9.004%	2	471	-87.133%
2025-12-12	28.1000	28.1000	28.1000	28.1000	-1.265%	1	471	-88.292%
2025-12-09	28.4600	28.4600	28.4600	28.4600	-6.535%	1	470	-88.440%
2025-12-08	30.4500	30.4500	30.4500	30.4500	+0.164%	1	471	-89.195%
2025-12-04	30.4000	30.4000	30.4000	30.4000	-5.882%	7	471	-89.178%
2025-12-02	32.4000	32.4000	32.3000	32.3000	+3.195%	20	464	-89.814%
2025-11-26	31.3000	31.3000	31.3000	31.3000	+9.517%	1	453	-89.489%
2025-11-21	28.4600	28.5800	28.4600	28.5800	-3.119%	3	453	-88.488%
2025-11-20	29.5000	29.5000	29.5000	29.5000	-9.370%	1	450	-88.847%
2025-11-19	32.5500	32.5500	32.5500	32.5500	-1.958%	2	450	-89.892%
2025-11-17	33.2000	33.2000	33.2000	33.2000	+14.483%	1	449	-90.090%
2025-11-14	31.8000	31.8000	29.0000	29.0000	-8.228%	3	449	-88.655%
2025-11-12	31.6000	31.6000	31.6000	31.6000	-10.100%	1	446	-89.589%
2025-11-07	34.8000	35.1500	34.8000	35.1500	-12.125%	2	446	-90.640%
2025-11-06	40.0000	40.0000	40.0000	40.0000	+14.286%	1	446	-91.775%
2025-11-04	35.0000	35.0000	35.0000	35.0000	-10.851%	1	445	-90.600%
2025-10-31	39.5000	40.0200	39.2600	39.2600	-14.800%	7	446	-91.620%
2025-10-29	46.6200	46.6200	46.0600	46.0800	-1.328%	11	444	-92.860%
2025-10-27	46.7000	46.7000	46.7000	46.7000	+12.530%	1	442	-92.955%
2025-10-23	41.5000	41.5000	41.5000	41.5000	+9.211%	3	442	-92.072%
2025-10-21	38.0000	38.0000	38.0000	38.0000	+3.655%	1	439	-91.342%
2025-10-16	38.3800	38.3800	36.6600	36.6600	-2.552%	12	438	-91.026%
2025-10-15	37.6200	37.6200	37.6200	37.6200	-1.000%	10	428	-91.255%
2025-10-13	38.0000	38.0000	38.0000	38.0000	+11.830%	1	419	-91.342%
2025-10-10	39.0000	39.0000	33.9800	33.9800	-17.122%	19	418	-90.318%
2025-10-09	40.9000	41.0000	40.9000	41.0000	-9.652%	3	416	-91.976%
2025-10-08	45.3800	45.3800	45.3800	45.3800	-1.732%	1	413	-92.750%
2025-10-01	46.1300	46.1800	46.1300	46.1800	+2.622%	7	412	-92.876%
2025-09-29	45.0000	45.0000	45.0000	45.0000	+12.641%	1	409	-92.689%
2025-09-26	39.9500	39.9500	39.9500	39.9500	-8.372%	1	410	-91.765%
2025-09-24	43.0000	44.0000	43.0000	43.6000	+21.010%	24	409	-92.454%
2025-09-17	34.1900	36.7000	34.1900	36.0300	+15.964%	422	424	-90.869%
2025-09-15	31.0700	31.0700	31.0700	31.0700	+32.213%	2	122	-89.411%
2025-09-10	23.2700	23.5000	23.2700	23.5000	-2.570%	2	123	-86.000%
2025-09-09	25.2400	25.2400	24.1200	24.1200	+12.343%	2	123	-86.360%
2025-09-08	21.4700	21.4700	21.4700	21.4700	+12.408%	2	124	-84.676%
2025-09-05	18.4000	19.1000	18.4000	19.1000	+8.523%	36	124	-82.775%
2025-09-04	17.7900	18.0000	17.6000	17.6000	-14.563%	33	138	-81.307%
2025-09-03	20.0800	20.6000	20.0800	20.6000	+6.846%	6	106	-84.029%
2025-09-02	19.2700	19.4500	19.1200	19.2800	+43.881%	4	106	-82.936%
2025-08-28	13.1600	13.4000	13.1600	13.4000	+6.603%	2	106	-75.448%
2025-08-21	12.8600	12.8600	12.5700	12.5700	-8.582%	52	106	-73.827%
2025-08-15	13.7500	13.7500	13.7500	13.7500	+16.230%	70	92	-76.073%
2025-08-05	11.8300	11.8300	11.8300	11.8300	-22.680%	2	22	-72.189%
2025-07-18	15.3000	15.3000	15.3000	15.3000	+30.213%	10	20	-78.497%
2025-06-26	11.7500	11.7500	11.7500	11.7500	-21.299%	11	10	-72.000%
2025-06-09	14.9300	14.9300	14.9300	14.9300	+19.059%	2	1,137	-77.964%
2025-06-02	12.5400	12.5400	12.5400	12.5400	-15.270%	2	1,135	-73.764%
2025-05-27	14.4000	14.8000	14.2500	14.8000	-1.333%	24	1,134	-77.770%
2025-05-23	15.3000	15.4000	15.0000	15.0000	0.000%	20	1,147	-78.067%
2025-05-22	15.3000	15.3000	15.0000	15.0000	-7.975%	24	1,147	-78.067%
2025-05-21	16.4000	16.4000	16.3000	16.3000	-3.264%	7	1,123	-79.816%
2025-05-15	16.5500	16.8500	16.5500	16.8500	-23.305%	4	1,117	-80.475%
2025-05-14	21.7400	21.9700	21.7400	21.9700	+31.952%	8	1,118	-85.025%
2025-05-02	16.7100	16.7100	16.6500	16.6500	+10.631%	92	1,112	-80.240%
2025-05-01	14.8000	15.2000	14.8000	15.0500	+9.455%	3	1,068	-78.140%
2025-04-30	13.7500	13.7500	13.7500	13.7500	+0.733%	1	1,068	-76.073%
2025-04-29	13.6500	13.6500	13.6500	13.6500	-16.258%	1	1,067	-75.897%
2025-04-23	15.8700	16.3000	15.8300	16.3000	+25.385%	7	1,067	-79.816%
2025-04-22	13.0000	13.0000	13.0000	13.0000	0.000%	2	1,070	-74.692%
2025-04-14	13.2700	13.6000	13.0000	13.0000	+6.996%	7	1,068	-74.692%
2025-04-11	10.7500	12.1500	10.7500	12.1500	-5.447%	4	1,066	-72.922%
2025-04-10	11.9000	12.8500	11.9000	12.8500	+6.023%	12	1,067	-74.397%
2025-04-09	10.8100	12.1200	9.6600	12.1200	+12.015%	24	1,068	-72.855%
2025-04-08	12.3000	12.3000	10.8200	10.8200	-16.769%	12	1,058	-69.593%
2025-04-07	13.0100	15.4000	13.0000	13.0000	-24.638%	12	1,058	-74.692%
2025-04-04	17.9500	17.9500	17.0000	17.2500	-25.550%	58	1,058	-80.928%
2025-04-02	23.1700	23.1700	23.1700	23.1700	-8.019%	1	1,081	-85.801%
2025-04-01	25.1900	25.1900	25.1900	25.1900	-5.832%	1	1,080	-86.939%
2025-03-27	26.7500	26.7500	26.7500	26.7500	+6.574%	1	1,080	-87.701%
2025-03-25	26.7000	26.7000	25.1000	25.1000	-4.744%	1,017	1,081	-86.892%
2025-03-24	26.9600	26.9600	26.3500	26.3500	-4.425%	5	76	-87.514%
2025-03-20	27.6000	27.8500	27.5000	27.5700	-12.615%	28	75	-88.067%
2025-03-19	31.5500	31.5500	31.5500	31.5500	-9.469%	1	49	-89.572%
2025-03-17	34.8500	34.8500	34.8500	34.8500	+13.889%	3	48	-90.560%
2025-03-14	30.6000	30.6000	30.6000	30.6000	+7.746%	2	48	-89.248%
2025-03-12	28.4000	28.4000	28.4000	28.4000	-5.648%	60	47	-88.415%
2025-03-11	29.0000	30.1000	29.0000	30.1000	+7.885%	14	94	-89.070%
2025-03-10	27.8000	28.2500	27.2500	27.9000	-10.777%	52	83	-88.208%
2025-03-07	31.2700	31.2700	31.2700	31.2700	+4.933%	2	43	-89.479%
2025-03-06	29.5000	29.8000	29.5000	29.8000	-2.231%	2	40	-88.960%
2025-03-05	28.0000	30.4800	28.0000	30.4800	+18.553%	6	40	-89.206%
2025-02-28	25.6500	25.7100	25.6500	25.7100	-16.390%	20	43	-87.203%
2025-02-26	30.3500	30.7500	30.3500	30.7500	+15.602%	4	43	-89.301%
2025-02-25	25.9300	26.7300	25.9300	26.6000	+9.872%	6	43	-87.632%
2025-02-24	25.5000	25.5000	24.2100	24.2100	-23.313%	14	47	-86.411%
2025-02-21	31.2500	32.7500	31.2500	31.5700	+12.349%	26	51	-89.579%
2025-02-20	28.6800	28.6800	28.1000	28.1000	+23.084%	2	40	-88.292%
2025-02-18	22.1500	22.8300	22.1300	22.8300	+3.773%	20	39	-85.589%
2025-02-14	22.0000	22.0000	22.0000	22.0000	0.000%	38	0	-85.045%