Dark

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

EOD

Sep 29, 2026

3.00-18.919%(-0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8900	3.0000	2.8900	3.0000	-18.919%	3	555	0.000%
2026-09-23	4.0500	4.0500	3.6500	3.7000	-24.490%	14	556	-18.919%
2026-09-22	4.9000	4.9000	4.9000	4.9000	+7.930%	1	549	-38.776%
2026-09-18	4.5400	4.5400	4.5400	4.5400	+32.749%	1	549	-33.921%
2026-09-16	3.4200	3.4200	3.4200	3.4200	-8.800%	5	548	-12.281%
2026-09-15	3.7500	3.7500	3.7500	3.7500	-6.250%	1	553	-20.000%
2026-09-11	4.0000	4.0000	4.0000	4.0000	+1.266%	1	553	-25.000%
2026-09-09	3.9500	3.9500	3.9500	3.9500	-12.996%	1	554	-24.051%
2026-09-01	4.5900	4.6200	4.4900	4.5400	-24.959%	50	554	-33.921%
2026-08-28	6.1500	6.1500	6.0500	6.0500	+7.080%	2	550	-50.413%
2026-08-27	5.3300	5.6500	5.3300	5.6500	-15.923%	2	550	-46.903%
2026-08-26	6.7200	6.7200	6.7200	6.7200	+3.704%	1	548	-55.357%
2026-08-21	6.7500	6.8500	6.4800	6.4800	-19.000%	15	548	-53.704%
2026-08-20	7.0000	8.0000	7.0000	8.0000	-8.571%	4	552	-62.500%
2026-08-19	8.7500	8.7500	8.7500	8.7500	+12.179%	1	551	-65.714%
2026-08-17	7.7500	7.8000	7.7500	7.8000	+4.698%	5	551	-61.538%
2026-08-14	7.6500	7.6500	7.4500	7.4500	0.000%	21	546	-59.732%
2026-08-13	7.4500	7.4500	7.4500	7.4500	-17.222%	3	545	-59.732%
2026-08-11	9.0000	9.0000	9.0000	9.0000	-15.888%	1	542	-66.667%
2026-08-10	10.2800	10.7000	10.2800	10.7000	+8.409%	31	542	-71.963%
2026-08-05	10.4700	10.4700	9.7500	9.8700	-4.545%	18	521	-69.605%
2026-08-04	10.2200	10.3600	10.1400	10.3400	+1.872%	15	518	-70.986%
2026-08-03	10.1500	10.1500	10.1500	10.1500	+26.875%	1	515	-70.443%
2026-07-31	8.0000	8.0000	8.0000	8.0000	+35.593%	40	515	-62.500%
2026-07-30	5.9000	5.9000	5.9000	5.9000	-9.231%	20	515	-49.153%
2026-07-29	6.5000	6.5000	6.5000	6.5000	+2.362%	2	515	-53.846%
2026-07-27	6.0000	6.3500	6.0000	6.3500	-2.308%	8	513	-52.756%
2026-07-23	6.5000	6.5000	6.5000	6.5000	-23.529%	5	514	-53.846%
2026-07-20	7.5000	8.5000	7.5000	8.5000	+11.111%	11	513	-64.706%
2026-07-16	7.6500	7.6500	7.6500	7.6500	+27.926%	20	507	-60.784%
2026-07-13	6.2300	6.2700	5.9800	5.9800	-4.777%	11	507	-49.833%
2026-07-09	6.2800	6.2800	6.2800	6.2800	+2.614%	4	518	-52.229%
2026-07-08	5.4700	6.1200	5.4000	6.1200	+70.000%	6	514	-50.980%
2026-07-06	3.7300	3.7300	3.6000	3.6000	-7.455%	10	515	-16.667%
2026-07-01	4.1000	4.1000	3.8700	3.8900	+21.563%	80	510	-22.879%
2026-06-26	3.3200	3.3200	3.2000	3.2000	-3.614%	80	553	-6.250%
2026-06-25	3.3200	3.3200	3.3200	3.3200	-20.384%	1	473	-9.639%
2026-06-24	4.1700	4.1700	4.1700	4.1700	-8.352%	5	472	-28.058%
2026-06-23	4.5500	4.5500	4.5500	4.5500	-2.151%	2	467	-34.066%
2026-06-22	4.6500	4.6500	4.6500	4.6500	-28.130%	1	467	-35.484%
2026-06-12	6.6700	6.6700	6.4700	6.4700	+4.019%	2	467	-53.632%
2026-06-11	6.5500	6.5500	6.1500	6.2200	-19.221%	24	466	-51.768%
2026-06-10	7.7000	7.7000	7.7000	7.7000	-11.494%	4	448	-61.039%
2026-06-09	9.0000	9.0000	8.7000	8.7000	-7.447%	4	448	-65.517%
2026-06-05	9.4000	9.4000	9.4000	9.4000	-12.150%	2	448	-68.085%
2026-06-04	10.7000	10.7000	10.7000	10.7000	-2.727%	2	450	-71.963%
2026-06-03	11.5000	11.5000	11.0000	11.0000	-10.931%	3	450	-72.727%
2026-06-02	12.8000	12.8000	12.3500	12.3500	+9.486%	3	452	-75.709%
2026-05-27	11.2800	11.2800	11.2800	11.2800	-4.244%	1	451	-73.404%
2026-05-26	11.7800	11.7800	11.7800	11.7800	-14.761%	1	451	-74.533%
2026-05-19	13.8200	13.8200	13.8200	13.8200	-22.141%	10	450	-78.292%
2026-05-14	17.6000	17.7500	17.6000	17.7500	-7.456%	11	460	-83.099%
2026-05-13	18.7000	19.1800	18.7000	19.1800	+30.034%	254	240	-84.359%
2026-05-12	14.0400	14.7500	14.0400	14.7500	-13.743%	14	240	-79.661%
2026-05-06	17.1000	17.1000	17.1000	17.1000	+31.538%	21	240	-82.456%
2026-04-30	12.3700	13.0000	12.3700	13.0000	+4.839%	21	250	-76.923%
2026-04-28	12.4000	12.4000	12.4000	12.4000	-17.663%	2	258	-75.806%
2026-04-22	14.9300	15.0600	14.9300	15.0600	-10.357%	2	257	-80.080%
2026-04-20	16.8000	16.8000	16.8000	16.8000	+28.736%	2	256	-82.143%
2026-04-14	13.0600	13.0600	13.0500	13.0500	+25.844%	20	255	-77.011%
2026-04-01	10.8000	10.8000	10.3700	10.3700	-2.629%	2	235	-71.070%
2026-03-27	10.6500	10.6500	10.6500	10.6500	-1.389%	2	233	-71.831%
2026-03-26	10.8000	10.8000	10.8000	10.8000	-16.538%	1	235	-72.222%
2026-03-25	12.9500	12.9500	12.9400	12.9400	+20.372%	2	234	-76.816%
2026-03-20	10.9100	10.9100	10.7500	10.7500	-6.522%	2	232	-72.093%
2026-03-19	10.7100	11.5000	10.7100	11.5000	-29.231%	4	232	-73.913%
2026-03-16	15.5000	16.2500	15.5000	16.2500	+2.848%	77	233	-81.538%
2026-03-11	15.8000	15.8000	15.8000	15.8000	+12.857%	3	161	-81.013%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+4.478%	1	161	-78.571%
2026-03-05	13.5000	13.5000	13.4000	13.4000	-45.859%	2	161	-77.612%
2026-02-23	24.7500	24.7500	24.7500	24.7500	-6.250%	2	160	-87.879%
2026-02-18	26.4000	26.4000	26.4000	26.4000	+5.600%	2	158	-88.636%
2026-02-17	25.0000	25.0000	25.0000	25.0000	-0.794%	1	159	-88.000%
2026-02-13	25.2000	25.2000	25.2000	25.2000	-8.130%	1	159	-88.095%
2026-02-12	27.4300	27.4300	27.4300	27.4300	-11.230%	2	159	-89.063%
2026-02-11	30.9000	30.9000	30.9000	30.9000	+1.378%	2	159	-90.291%
2026-02-09	30.4800	30.4800	30.4800	30.4800	+5.467%	2	160	-90.157%
2026-02-05	28.9000	28.9000	28.9000	28.9000	+2.847%	1	160	-89.619%
2026-02-04	28.1000	28.1000	28.1000	28.1000	-3.701%	1	159	-89.324%
2026-02-03	30.6500	30.6500	29.1800	29.1800	-17.918%	3	159	-89.719%
2026-01-30	35.5500	35.5500	35.5500	35.5500	-6.693%	2	160	-91.561%
2026-01-29	38.1000	38.1000	38.1000	38.1000	-0.574%	1	159	-92.126%
2026-01-28	38.8500	38.8500	38.3200	38.3200	+7.640%	4	159	-92.171%
2026-01-26	35.6000	35.6000	35.6000	35.6000	-1.303%	1	157	-91.573%
2026-01-23	36.0700	36.0700	36.0700	36.0700	+21.817%	5	157	-91.683%
2026-01-20	31.0500	31.0500	29.5500	29.6100	-19.756%	9	154	-89.868%
2026-01-15	36.5900	36.9000	36.5900	36.9000	+62.341%	8	148	-91.870%
2026-01-09	22.6500	22.7300	22.6500	22.7300	+4.747%	2	146	-86.802%
2026-01-07	21.7700	21.7700	21.7000	21.7000	-15.957%	4	146	-86.175%
2026-01-02	25.8200	25.8200	25.8200	25.8200	+19.814%	2	144	-88.381%
2025-12-30	21.5500	21.5500	21.5500	21.5500	+0.373%	38	144	-86.079%
2025-12-29	21.5500	21.6500	21.4500	21.4700	-10.167%	74	178	-86.027%
2025-12-26	24.1000	24.1000	23.9000	23.9000	+3.913%	38	232	-87.448%
2025-12-24	23.0000	23.0000	23.0000	23.0000	-0.862%	5	240	-86.957%
2025-12-23	22.6500	23.2000	22.6500	23.2000	-1.695%	29	240	-87.069%
2025-12-22	23.6000	23.6000	23.6000	23.6000	+3.057%	2	249	-87.288%
2025-12-19	22.6000	23.5000	22.6000	22.9000	+4.091%	78	249	-86.900%
2025-12-18	22.2000	22.3000	21.8500	22.0000	+3.044%	50	247	-86.364%
2025-12-17	21.4000	21.4000	21.3500	21.3500	-3.612%	100	198	-85.948%
2025-12-16	22.1500	22.1500	22.1500	22.1500	-21.174%	1	102	-86.456%
2025-11-28	28.1000	28.1000	28.1000	28.1000	-7.869%	1	102	-89.324%
2025-11-19	30.3500	30.5000	30.3500	30.5000	+3.390%	2	103	-90.164%
2025-11-12	29.5000	29.5000	29.5000	29.5000	-15.230%	5	103	-89.831%
2025-11-10	34.8500	34.8500	34.8000	34.8000	-2.110%	2	103	-91.379%
2025-11-06	35.5500	35.5500	35.5500	35.5500	+1.571%	1	103	-91.561%
2025-11-05	35.0000	35.0000	35.0000	35.0000	-6.040%	1	104	-91.429%
2025-10-31	37.2500	37.2500	37.2500	37.2500	-9.915%	1	104	-91.946%
2025-10-30	41.3500	41.3500	41.3500	41.3500	-8.111%	1	105	-92.745%
2025-10-29	45.3500	45.3500	45.0000	45.0000	+11.111%	6	105	-93.333%
2025-10-24	41.7000	41.7000	40.5000	40.5000	+15.714%	2	99	-92.593%
2025-10-16	35.0000	35.0000	35.0000	35.0000	-2.778%	3	99	-91.429%
2025-10-13	35.7000	36.0000	35.7000	36.0000	+16.997%	7	99	-91.667%
2025-10-10	31.5000	31.5000	30.7700	30.7700	-21.505%	2	99	-90.250%
2025-10-09	39.7000	39.7000	39.2000	39.2000	-21.600%	3	98	-92.347%
2025-10-03	51.3800	51.3800	50.0000	50.0000	-0.379%	4	98	-94.000%
2025-10-02	51.6100	51.6100	50.1900	50.1900	+15.300%	6	100	-94.023%
2025-09-29	43.4200	43.5300	43.0000	43.5300	+12.772%	4	94	-93.108%
2025-09-26	37.2000	38.6000	37.2000	38.6000	-2.771%	26	95	-92.228%
2025-09-25	39.6500	39.7000	39.2500	39.7000	-6.632%	61	71	-92.443%
2025-09-24	43.0000	43.0000	42.5200	42.5200	+29.832%	5	13	-92.944%
2025-09-18	32.7500	32.7500	32.7500	32.7500	-5.072%	1	12	-90.840%
2025-09-17	31.6000	34.5000	31.6000	34.5000	+22.514%	2	13	-91.304%
2025-09-12	28.1600	28.1600	28.1600	28.1600	-3.130%	2	12	-89.347%
2025-09-11	29.0700	29.0700	29.0700	29.0700	+31.420%	1	12	-89.680%
2025-09-10	21.8300	22.1200	21.8300	22.1200	-4.035%	2	11	-86.438%
2025-09-09	23.0000	23.0500	23.0000	23.0500	+32.016%	2	11	-86.985%
2025-09-05	17.5000	17.5000	17.3100	17.4600	+8.111%	3	11	-82.818%
2025-09-04	16.1500	16.1500	16.1500	16.1500	-12.703%	1	11	-81.424%
2025-09-03	18.5000	18.5000	18.5000	18.5000	+3.816%	1	11	-83.784%
2025-09-02	17.6700	17.8200	17.6700	17.8200	+0.112%	2	10	-83.165%
2025-08-29	15.7000	17.8000	15.7000	17.8000	+38.954%	4	8	-83.146%
2025-08-27	12.6200	12.8100	12.6200	12.8100	-6.360%	2	8	-76.581%
2025-08-22	13.2700	13.6800	13.2700	13.6800	+2.090%	4	8	-78.070%
2025-08-19	13.4000	13.4000	13.4000	13.4000	+5.512%	2	9	-77.612%
2025-08-18	12.7000	12.7000	12.7000	12.7000	-3.788%	2	11	-76.378%
2025-08-15	12.9500	13.2000	12.9500	13.2000	-0.377%	2	9	-77.273%
2025-08-14	13.2500	13.2500	13.2500	13.2500	-9.184%	1	8	-77.358%
2025-08-13	15.0700	15.0700	14.5900	14.5900	+26.649%	9	9	-79.438%
2025-07-30	11.5200	11.5200	11.5200	11.5200	-17.832%	1	6	-73.958%
2025-07-28	14.0200	14.0200	14.0200	14.0200	+5.414%	1	7	-78.602%
2025-07-22	13.3000	13.3000	13.3000	13.3000	-1.042%	1	6	-77.444%
2025-07-21	13.0500	13.4400	13.0500	13.4400	+22.740%	2	5	-77.679%
2025-07-16	10.9500	10.9500	10.9500	10.9500	+22.074%	1	4	-72.603%
2025-07-03	8.9700	8.9700	8.9700	8.9700	-12.913%	1	2	-66.555%
2025-06-30	10.3000	10.3000	10.3000	10.3000	-2.830%	1	2	-70.874%
2025-06-24	10.6000	10.6000	10.6000	10.6000	+4.950%	1	2	-71.698%
2025-06-23	10.1000	10.1000	10.1000	10.1000	-28.267%	1	1	-70.297%
2025-06-11	14.0800	14.0800	14.0800	14.0800	+19.525%	1	295	-78.693%
2025-05-30	11.7800	11.7800	11.7800	11.7800	-12.221%	2	294	-74.533%
2025-05-27	13.4200	13.4200	13.4200	13.4200	-6.285%	1	293	-77.645%
2025-05-22	14.3200	14.3200	14.3200	14.3200	-8.498%	1	294	-79.050%
2025-05-15	15.7000	15.7000	15.6500	15.6500	-24.904%	2	294	-80.831%
2025-05-14	20.8400	20.8400	20.8400	20.8400	+65.397%	2	295	-85.605%
2025-04-29	12.6000	12.6000	12.6000	12.6000	-6.736%	1	293	-76.190%
2025-04-24	13.5100	13.5100	13.5100	13.5100	-1.459%	100	294	-77.794%
2025-04-23	13.7300	13.9500	13.7100	13.7100	+37.100%	136	317	-78.118%
2025-04-16	10.0000	10.0000	10.0000	10.0000	+3.627%	6	258	-70.000%
2025-04-09	9.6500	9.6500	9.6500	9.6500	-9.305%	25	261	-68.912%
2025-04-08	11.8700	11.8700	10.6300	10.6400	-11.333%	6	261	-71.805%
2025-04-07	13.1300	13.1300	11.5500	12.0000	-23.664%	10	261	-75.000%
2025-04-04	15.7200	15.7200	15.7200	15.7200	-28.545%	4	256	-80.916%
2025-04-03	21.2500	22.0000	21.2500	22.0000	0.000%	2	257	-86.364%
2025-03-31	22.0000	22.0000	22.0000	22.0000	-8.142%	1	258	-86.364%
2025-03-25	25.2200	25.2200	23.9000	23.9500	-6.809%	5	258	-87.474%
2025-03-21	25.7000	25.7000	25.7000	25.7000	-23.919%	4	259	-88.327%
2025-03-17	33.9000	33.9000	33.7800	33.7800	+26.280%	2	259	-91.119%
2025-03-13	26.7500	26.7500	26.7500	26.7500	-16.925%	2	258	-88.785%
2025-03-07	32.2000	32.2000	32.2000	32.2000	+12.982%	10	258	-90.683%
2025-03-06	30.3000	30.3000	28.5000	28.5000	-0.419%	2	262	-89.474%
2025-03-05	29.0000	29.0000	28.6200	28.6200	+28.629%	2	262	-89.518%
2025-03-04	22.0000	22.2500	22.0000	22.2500	-9.258%	2	262	-86.517%
2025-03-03	24.6800	24.6800	24.5200	24.5200	+0.492%	2	261	-87.765%
2025-02-28	24.4000	24.4000	24.4000	24.4000	-9.630%	2	260	-87.705%
2025-02-27	28.3400	28.3400	27.0000	27.0000	-7.376%	4	260	-88.889%
2025-02-26	28.6500	29.6400	28.6500	29.1500	+26.739%	17	260	-89.708%
2025-02-24	25.7800	25.7800	23.0000	23.0000	-24.590%	9	264	-86.957%
2025-02-21	30.0000	30.7000	30.0000	30.5000	+13.467%	8	264	-90.164%
2025-02-20	24.5000	30.2900	24.5000	26.8800	+24.618%	20	263	-88.839%
2025-02-19	21.6500	22.5000	21.3500	21.5700	-1.507%	311	254	-86.092%
2025-02-18	22.7500	22.7500	21.6000	21.9000	+4.535%	4	308	-86.301%
2025-02-14	20.6500	22.5000	20.4000	20.9500	0.000%	616	0	-85.680%