Dark

BABA20270617C175
BABA Jun 17 2027 175.00 Call (BABA270617C00175000)
option OPRA

EOD

Jul 30, 2026

5.90-9.231%(-0.60)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.9000	5.9000	5.9000	5.9000	-9.231%	20	515	0.000%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+2.362%	2	515	-9.231%
2026-07-27	6.0000	6.3500	6.0000	6.3500	-2.308%	8	513	-7.087%
2026-07-23	6.5000	6.5000	6.5000	6.5000	-23.529%	5	514	-9.231%
2026-07-20	7.5000	8.5000	7.5000	8.5000	+11.111%	11	513	-30.588%
2026-07-16	7.6500	7.6500	7.6500	7.6500	+27.926%	20	507	-22.876%
2026-07-13	6.2300	6.2700	5.9800	5.9800	-4.777%	11	507	-1.338%
2026-07-09	6.2800	6.2800	6.2800	6.2800	+2.614%	4	518	-6.051%
2026-07-08	5.4700	6.1200	5.4000	6.1200	+70.000%	6	514	-3.595%
2026-07-06	3.7300	3.7300	3.6000	3.6000	-7.455%	10	515	+63.889%
2026-07-01	4.1000	4.1000	3.8700	3.8900	+21.563%	80	510	+51.671%
2026-06-26	3.3200	3.3200	3.2000	3.2000	-3.614%	80	553	+84.375%
2026-06-25	3.3200	3.3200	3.3200	3.3200	-20.384%	1	473	+77.711%
2026-06-24	4.1700	4.1700	4.1700	4.1700	-8.352%	5	472	+41.487%
2026-06-23	4.5500	4.5500	4.5500	4.5500	-2.151%	2	467	+29.670%
2026-06-22	4.6500	4.6500	4.6500	4.6500	-28.130%	1	467	+26.882%
2026-06-12	6.6700	6.6700	6.4700	6.4700	+4.019%	2	467	-8.810%
2026-06-11	6.5500	6.5500	6.1500	6.2200	-19.221%	24	466	-5.145%
2026-06-10	7.7000	7.7000	7.7000	7.7000	-11.494%	4	448	-23.377%
2026-06-09	9.0000	9.0000	8.7000	8.7000	-7.447%	4	448	-32.184%
2026-06-05	9.4000	9.4000	9.4000	9.4000	-12.150%	2	448	-37.234%
2026-06-04	10.7000	10.7000	10.7000	10.7000	-2.727%	2	450	-44.860%
2026-06-03	11.5000	11.5000	11.0000	11.0000	-10.931%	3	450	-46.364%
2026-06-02	12.8000	12.8000	12.3500	12.3500	+9.486%	3	452	-52.227%
2026-05-27	11.2800	11.2800	11.2800	11.2800	-4.244%	1	451	-47.695%
2026-05-26	11.7800	11.7800	11.7800	11.7800	-14.761%	1	451	-49.915%
2026-05-19	13.8200	13.8200	13.8200	13.8200	-22.141%	10	450	-57.308%
2026-05-14	17.6000	17.7500	17.6000	17.7500	-7.456%	11	460	-66.761%
2026-05-13	18.7000	19.1800	18.7000	19.1800	+30.034%	254	240	-69.239%
2026-05-12	14.0400	14.7500	14.0400	14.7500	-13.743%	14	240	-60.000%
2026-05-06	17.1000	17.1000	17.1000	17.1000	+31.538%	21	240	-65.497%
2026-04-30	12.3700	13.0000	12.3700	13.0000	+4.839%	21	250	-54.615%
2026-04-28	12.4000	12.4000	12.4000	12.4000	-17.663%	2	258	-52.419%
2026-04-22	14.9300	15.0600	14.9300	15.0600	-10.357%	2	257	-60.823%
2026-04-20	16.8000	16.8000	16.8000	16.8000	+28.736%	2	256	-64.881%
2026-04-14	13.0600	13.0600	13.0500	13.0500	+25.844%	20	255	-54.789%
2026-04-01	10.8000	10.8000	10.3700	10.3700	-2.629%	2	235	-43.105%
2026-03-27	10.6500	10.6500	10.6500	10.6500	-1.389%	2	233	-44.601%
2026-03-26	10.8000	10.8000	10.8000	10.8000	-16.538%	1	235	-45.370%
2026-03-25	12.9500	12.9500	12.9400	12.9400	+20.372%	2	234	-54.405%
2026-03-20	10.9100	10.9100	10.7500	10.7500	-6.522%	2	232	-45.116%
2026-03-19	10.7100	11.5000	10.7100	11.5000	-29.231%	4	232	-48.696%
2026-03-16	15.5000	16.2500	15.5000	16.2500	+2.848%	77	233	-63.692%
2026-03-11	15.8000	15.8000	15.8000	15.8000	+12.857%	3	161	-62.658%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+4.478%	1	161	-57.857%
2026-03-05	13.5000	13.5000	13.4000	13.4000	-45.859%	2	161	-55.970%
2026-02-23	24.7500	24.7500	24.7500	24.7500	-6.250%	2	160	-76.162%
2026-02-18	26.4000	26.4000	26.4000	26.4000	+5.600%	2	158	-77.652%
2026-02-17	25.0000	25.0000	25.0000	25.0000	-0.794%	1	159	-76.400%
2026-02-13	25.2000	25.2000	25.2000	25.2000	-8.130%	1	159	-76.587%
2026-02-12	27.4300	27.4300	27.4300	27.4300	-11.230%	2	159	-78.491%
2026-02-11	30.9000	30.9000	30.9000	30.9000	+1.378%	2	159	-80.906%
2026-02-09	30.4800	30.4800	30.4800	30.4800	+5.467%	2	160	-80.643%
2026-02-05	28.9000	28.9000	28.9000	28.9000	+2.847%	1	160	-79.585%
2026-02-04	28.1000	28.1000	28.1000	28.1000	-3.701%	1	159	-79.004%
2026-02-03	30.6500	30.6500	29.1800	29.1800	-17.918%	3	159	-79.781%
2026-01-30	35.5500	35.5500	35.5500	35.5500	-6.693%	2	160	-83.404%
2026-01-29	38.1000	38.1000	38.1000	38.1000	-0.574%	1	159	-84.514%
2026-01-28	38.8500	38.8500	38.3200	38.3200	+7.640%	4	159	-84.603%
2026-01-26	35.6000	35.6000	35.6000	35.6000	-1.303%	1	157	-83.427%
2026-01-23	36.0700	36.0700	36.0700	36.0700	+21.817%	5	157	-83.643%
2026-01-20	31.0500	31.0500	29.5500	29.6100	-19.756%	9	154	-80.074%
2026-01-15	36.5900	36.9000	36.5900	36.9000	+62.341%	8	148	-84.011%
2026-01-09	22.6500	22.7300	22.6500	22.7300	+4.747%	2	146	-74.043%
2026-01-07	21.7700	21.7700	21.7000	21.7000	-15.957%	4	146	-72.811%
2026-01-02	25.8200	25.8200	25.8200	25.8200	+19.814%	2	144	-77.149%
2025-12-30	21.5500	21.5500	21.5500	21.5500	+0.373%	38	144	-72.622%
2025-12-29	21.5500	21.6500	21.4500	21.4700	-10.167%	74	178	-72.520%
2025-12-26	24.1000	24.1000	23.9000	23.9000	+3.913%	38	232	-75.314%
2025-12-24	23.0000	23.0000	23.0000	23.0000	-0.862%	5	240	-74.348%
2025-12-23	22.6500	23.2000	22.6500	23.2000	-1.695%	29	240	-74.569%
2025-12-22	23.6000	23.6000	23.6000	23.6000	+3.057%	2	249	-75.000%
2025-12-19	22.6000	23.5000	22.6000	22.9000	+4.091%	78	249	-74.236%
2025-12-18	22.2000	22.3000	21.8500	22.0000	+3.044%	50	247	-73.182%
2025-12-17	21.4000	21.4000	21.3500	21.3500	-3.612%	100	198	-72.365%
2025-12-16	22.1500	22.1500	22.1500	22.1500	-21.174%	1	102	-73.363%
2025-11-28	28.1000	28.1000	28.1000	28.1000	-7.869%	1	102	-79.004%
2025-11-19	30.3500	30.5000	30.3500	30.5000	+3.390%	2	103	-80.656%
2025-11-12	29.5000	29.5000	29.5000	29.5000	-15.230%	5	103	-80.000%
2025-11-10	34.8500	34.8500	34.8000	34.8000	-2.110%	2	103	-83.046%
2025-11-06	35.5500	35.5500	35.5500	35.5500	+1.571%	1	103	-83.404%
2025-11-05	35.0000	35.0000	35.0000	35.0000	-6.040%	1	104	-83.143%
2025-10-31	37.2500	37.2500	37.2500	37.2500	-9.915%	1	104	-84.161%
2025-10-30	41.3500	41.3500	41.3500	41.3500	-8.111%	1	105	-85.732%
2025-10-29	45.3500	45.3500	45.0000	45.0000	+11.111%	6	105	-86.889%
2025-10-24	41.7000	41.7000	40.5000	40.5000	+15.714%	2	99	-85.432%
2025-10-16	35.0000	35.0000	35.0000	35.0000	-2.778%	3	99	-83.143%
2025-10-13	35.7000	36.0000	35.7000	36.0000	+16.997%	7	99	-83.611%
2025-10-10	31.5000	31.5000	30.7700	30.7700	-21.505%	2	99	-80.825%
2025-10-09	39.7000	39.7000	39.2000	39.2000	-21.600%	3	98	-84.949%
2025-10-03	51.3800	51.3800	50.0000	50.0000	-0.379%	4	98	-88.200%
2025-10-02	51.6100	51.6100	50.1900	50.1900	+15.300%	6	100	-88.245%
2025-09-29	43.4200	43.5300	43.0000	43.5300	+12.772%	4	94	-86.446%
2025-09-26	37.2000	38.6000	37.2000	38.6000	-2.771%	26	95	-84.715%
2025-09-25	39.6500	39.7000	39.2500	39.7000	-6.632%	61	71	-85.139%
2025-09-24	43.0000	43.0000	42.5200	42.5200	+29.832%	5	13	-86.124%
2025-09-18	32.7500	32.7500	32.7500	32.7500	-5.072%	1	12	-81.985%
2025-09-17	31.6000	34.5000	31.6000	34.5000	+22.514%	2	13	-82.899%
2025-09-12	28.1600	28.1600	28.1600	28.1600	-3.130%	2	12	-79.048%
2025-09-11	29.0700	29.0700	29.0700	29.0700	+31.420%	1	12	-79.704%
2025-09-10	21.8300	22.1200	21.8300	22.1200	-4.035%	2	11	-73.327%
2025-09-09	23.0000	23.0500	23.0000	23.0500	+32.016%	2	11	-74.403%
2025-09-05	17.5000	17.5000	17.3100	17.4600	+8.111%	3	11	-66.208%
2025-09-04	16.1500	16.1500	16.1500	16.1500	-12.703%	1	11	-63.467%
2025-09-03	18.5000	18.5000	18.5000	18.5000	+3.816%	1	11	-68.108%
2025-09-02	17.6700	17.8200	17.6700	17.8200	+0.112%	2	10	-66.891%
2025-08-29	15.7000	17.8000	15.7000	17.8000	+38.954%	4	8	-66.854%
2025-08-27	12.6200	12.8100	12.6200	12.8100	-6.360%	2	8	-53.942%
2025-08-22	13.2700	13.6800	13.2700	13.6800	+2.090%	4	8	-56.871%
2025-08-19	13.4000	13.4000	13.4000	13.4000	+5.512%	2	9	-55.970%
2025-08-18	12.7000	12.7000	12.7000	12.7000	-3.788%	2	11	-53.543%
2025-08-15	12.9500	13.2000	12.9500	13.2000	-0.377%	2	9	-55.303%
2025-08-14	13.2500	13.2500	13.2500	13.2500	-9.184%	1	8	-55.472%
2025-08-13	15.0700	15.0700	14.5900	14.5900	+26.649%	9	9	-59.561%
2025-07-30	11.5200	11.5200	11.5200	11.5200	-17.832%	1	6	-48.785%
2025-07-28	14.0200	14.0200	14.0200	14.0200	+5.414%	1	7	-57.917%
2025-07-22	13.3000	13.3000	13.3000	13.3000	-1.042%	1	6	-55.639%
2025-07-21	13.0500	13.4400	13.0500	13.4400	+22.740%	2	5	-56.101%
2025-07-16	10.9500	10.9500	10.9500	10.9500	+22.074%	1	4	-46.119%
2025-07-03	8.9700	8.9700	8.9700	8.9700	-12.913%	1	2	-34.225%
2025-06-30	10.3000	10.3000	10.3000	10.3000	-2.830%	1	2	-42.718%
2025-06-24	10.6000	10.6000	10.6000	10.6000	+4.950%	1	2	-44.340%
2025-06-23	10.1000	10.1000	10.1000	10.1000	-28.267%	1	1	-41.584%
2025-06-11	14.0800	14.0800	14.0800	14.0800	+19.525%	1	295	-58.097%
2025-05-30	11.7800	11.7800	11.7800	11.7800	-12.221%	2	294	-49.915%
2025-05-27	13.4200	13.4200	13.4200	13.4200	-6.285%	1	293	-56.036%
2025-05-22	14.3200	14.3200	14.3200	14.3200	-8.498%	1	294	-58.799%
2025-05-15	15.7000	15.7000	15.6500	15.6500	-24.904%	2	294	-62.300%
2025-05-14	20.8400	20.8400	20.8400	20.8400	+65.397%	2	295	-71.689%
2025-04-29	12.6000	12.6000	12.6000	12.6000	-6.736%	1	293	-53.175%
2025-04-24	13.5100	13.5100	13.5100	13.5100	-1.459%	100	294	-56.329%
2025-04-23	13.7300	13.9500	13.7100	13.7100	+37.100%	136	317	-56.966%
2025-04-16	10.0000	10.0000	10.0000	10.0000	+3.627%	6	258	-41.000%
2025-04-09	9.6500	9.6500	9.6500	9.6500	-9.305%	25	261	-38.860%
2025-04-08	11.8700	11.8700	10.6300	10.6400	-11.333%	6	261	-44.549%
2025-04-07	13.1300	13.1300	11.5500	12.0000	-23.664%	10	261	-50.833%
2025-04-04	15.7200	15.7200	15.7200	15.7200	-28.545%	4	256	-62.468%
2025-04-03	21.2500	22.0000	21.2500	22.0000	0.000%	2	257	-73.182%
2025-03-31	22.0000	22.0000	22.0000	22.0000	-8.142%	1	258	-73.182%
2025-03-25	25.2200	25.2200	23.9000	23.9500	-6.809%	5	258	-75.365%
2025-03-21	25.7000	25.7000	25.7000	25.7000	-23.919%	4	259	-77.043%
2025-03-17	33.9000	33.9000	33.7800	33.7800	+26.280%	2	259	-82.534%
2025-03-13	26.7500	26.7500	26.7500	26.7500	-16.925%	2	258	-77.944%
2025-03-07	32.2000	32.2000	32.2000	32.2000	+12.982%	10	258	-81.677%
2025-03-06	30.3000	30.3000	28.5000	28.5000	-0.419%	2	262	-79.298%
2025-03-05	29.0000	29.0000	28.6200	28.6200	+28.629%	2	262	-79.385%
2025-03-04	22.0000	22.2500	22.0000	22.2500	-9.258%	2	262	-73.483%
2025-03-03	24.6800	24.6800	24.5200	24.5200	+0.492%	2	261	-75.938%
2025-02-28	24.4000	24.4000	24.4000	24.4000	-9.630%	2	260	-75.820%
2025-02-27	28.3400	28.3400	27.0000	27.0000	-7.376%	4	260	-78.148%
2025-02-26	28.6500	29.6400	28.6500	29.1500	+26.739%	17	260	-79.760%
2025-02-24	25.7800	25.7800	23.0000	23.0000	-24.590%	9	264	-74.348%
2025-02-21	30.0000	30.7000	30.0000	30.5000	+13.467%	8	264	-80.656%
2025-02-20	24.5000	30.2900	24.5000	26.8800	+24.618%	20	263	-78.051%
2025-02-19	21.6500	22.5000	21.3500	21.5700	-1.507%	311	254	-72.647%
2025-02-18	22.7500	22.7500	21.6000	21.9000	+4.535%	4	308	-73.059%
2025-02-14	20.6500	22.5000	20.4000	20.9500	0.000%	616	0	-71.838%