Dark

BABA20270617C180
BABA Jun 17 2027 180.00 Call (BABA270617C00180000)
option OPRA

EOD

Jul 30, 2026

5.90-1.667%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.7700	5.9000	5.7700	5.9000	-1.667%	2	3,142	0.000%
2026-07-29	5.7900	6.0000	5.6000	6.0000	0.000%	15	3,142	-1.667%
2026-07-28	5.8000	6.0000	5.8000	6.0000	+13.208%	41	3,144	-1.667%
2026-07-27	5.3000	5.3000	5.3000	5.3000	-2.752%	1	3,159	+11.321%
2026-07-24	5.4500	5.4500	5.4500	5.4500	-6.838%	9	3,160	+8.257%
2026-07-23	6.1000	6.1000	5.8500	5.8500	-5.186%	34	3,168	+0.855%
2026-07-22	6.1700	6.1700	6.1700	6.1700	-9.265%	4	3,196	-4.376%
2026-07-21	7.3000	7.3000	6.8000	6.8000	-8.725%	2	3,200	-13.235%
2026-07-20	7.0000	7.7500	7.0000	7.4500	+21.732%	27	3,199	-20.805%
2026-07-17	6.1000	6.2000	6.0000	6.1200	-11.942%	20	3,200	-3.595%
2026-07-16	6.8000	6.9500	6.8000	6.9500	+0.725%	7	3,195	-15.108%
2026-07-15	7.3000	7.8500	6.8000	6.9000	+15.000%	127	3,195	-14.493%
2026-07-10	6.1000	6.3800	5.9400	6.0000	+1.695%	88	3,255	-1.667%
2026-07-09	5.8300	5.9000	5.7500	5.9000	+7.273%	34	3,338	0.000%
2026-07-08	5.0000	5.5600	5.0000	5.5000	+57.143%	98	3,310	+7.273%
2026-07-07	3.5500	3.6000	3.4000	3.5000	+2.941%	20	3,299	+68.571%
2026-07-06	3.4100	3.4100	3.3000	3.4000	+3.659%	3	3,284	+73.529%
2026-07-02	3.4800	3.4800	3.2000	3.2800	-14.805%	32	3,263	+79.878%
2026-07-01	4.0500	4.0500	3.5800	3.8500	+26.230%	23	3,263	+53.247%
2026-06-30	3.2000	3.2000	3.0500	3.0500	-7.576%	201	3,250	+93.443%
2026-06-29	3.3000	3.3000	3.2000	3.3000	+12.245%	26	3,049	+78.788%
2026-06-26	3.0500	3.1500	2.9400	2.9400	-2.000%	14	3,038	+100.680%
2026-06-25	3.5400	3.5400	3.0000	3.0000	-27.361%	18	3,033	+96.667%
2026-06-24	3.9000	4.1300	3.6400	4.1300	-3.953%	57	3,041	+42.857%
2026-06-23	3.8800	4.3000	3.8800	4.3000	-4.232%	16	2,998	+37.209%
2026-06-22	4.4000	4.5300	4.4000	4.4900	-4.468%	42	2,988	+31.403%
2026-06-18	4.6400	4.7000	4.4800	4.7000	-5.051%	34	2,916	+25.532%
2026-06-17	5.1000	5.1000	4.9500	4.9500	-5.894%	550	2,916	+19.192%
2026-06-16	5.4500	5.4500	5.2600	5.2600	-16.242%	3	2,568	+12.167%
2026-06-15	6.0500	6.3500	6.0500	6.2800	+2.951%	6	2,567	-6.051%
2026-06-12	6.1000	6.4000	6.0500	6.1000	+7.018%	15	2,565	-3.279%
2026-06-11	5.8500	5.9500	5.7000	5.7000	-13.374%	24	2,561	+3.509%
2026-06-10	7.0500	7.3000	6.5800	6.5800	-12.963%	53	2,546	-10.334%
2026-06-09	8.5400	8.5400	7.1500	7.5600	-10.000%	69	2,505	-21.958%
2026-06-08	8.5000	8.7500	8.2400	8.4000	-2.326%	204	2,505	-29.762%
2026-06-05	9.4500	9.4500	8.5000	8.6000	-13.568%	17	2,542	-31.395%
2026-06-04	10.3000	10.5000	9.9500	9.9500	-4.327%	24	2,529	-40.704%
2026-06-03	10.5000	10.5000	10.4000	10.4000	-11.864%	3	2,519	-43.269%
2026-06-02	9.8500	12.9200	9.8500	11.8000	+18.593%	20	2,519	-50.000%
2026-06-01	9.1500	9.9500	9.1500	9.9500	+13.068%	13	2,519	-40.704%
2026-05-29	8.8500	9.1400	8.8000	8.8000	-6.582%	65	2,508	-32.955%
2026-05-28	9.1300	9.4200	9.1000	9.4200	-6.733%	28	2,503	-37.367%
2026-05-27	9.9200	10.3500	9.8200	10.1000	-6.047%	18	2,477	-41.584%
2026-05-26	10.9700	10.9700	10.7500	10.7500	-2.095%	92	2,489	-45.116%
2026-05-22	11.1000	11.7000	10.9800	10.9800	-2.832%	92	2,410	-46.266%
2026-05-21	10.6000	11.3000	10.4000	11.3000	-8.205%	51	2,383	-47.788%
2026-05-20	12.3100	12.3100	12.3100	12.3100	-3.828%	1	2,383	-52.071%
2026-05-19	12.8000	12.8000	12.8000	12.8000	+4.918%	2	2,375	-53.906%
2026-05-18	12.3300	12.4800	12.2000	12.2000	+1.667%	15	2,375	-51.639%
2026-05-15	13.7000	13.7000	12.0000	12.0000	-24.528%	33	2,375	-50.833%
2026-05-14	15.8000	16.4000	14.9000	15.9000	-11.667%	9	2,349	-62.893%
2026-05-13	14.9300	18.0000	14.9300	18.0000	+35.338%	8	2,337	-67.222%
2026-05-12	13.2100	13.9000	13.0000	13.3000	-5.068%	12	2,337	-55.639%
2026-05-11	14.2200	14.3000	14.0100	14.0100	-7.341%	75	2,337	-57.887%
2026-05-08	16.7000	16.7000	15.1200	15.1200	-5.677%	11	2,328	-60.979%
2026-05-07	16.2000	16.3400	15.6000	16.0300	+0.188%	12	2,323	-63.194%
2026-05-06	14.8000	16.0000	14.7500	16.0000	+31.148%	31	2,316	-63.125%
2026-05-05	12.2000	12.2000	12.2000	12.2000	-5.280%	1	2,300	-51.639%
2026-05-04	13.1200	13.1200	12.8800	12.8800	+7.333%	6	2,299	-54.193%
2026-05-01	12.0000	12.0000	12.0000	12.0000	0.000%	2	2,294	-50.833%
2026-04-30	11.1200	12.0000	11.1200	12.0000	+4.803%	4	2,294	-50.833%
2026-04-29	11.6000	11.6000	11.4500	11.4500	-1.293%	3	2,292	-48.472%
2026-04-28	11.7000	11.7000	11.5000	11.6000	-5.306%	15	2,290	-49.138%
2026-04-27	12.4000	12.4000	12.2500	12.2500	-7.825%	9	2,278	-51.837%
2026-04-24	12.3700	13.2900	12.3700	13.2900	+15.565%	2	2,270	-55.606%
2026-04-23	12.3100	12.4300	11.5000	11.5000	-13.404%	102	2,271	-48.696%
2026-04-21	14.1000	14.1000	13.2800	13.2800	-11.467%	16	2,264	-55.572%
2026-04-20	15.4600	15.4600	15.0000	15.0000	-6.250%	22	2,264	-60.667%
2026-04-17	16.3100	17.0300	16.0000	16.0000	0.000%	41	2,281	-63.125%
2026-04-16	14.3000	16.0000	14.2900	16.0000	+25.000%	33	2,257	-63.125%
2026-04-15	12.3000	12.8000	12.3000	12.8000	+4.490%	5	2,240	-53.906%
2026-04-14	11.4500	12.2500	11.4500	12.2500	+17.562%	8	2,237	-51.837%
2026-04-13	10.5000	10.5000	10.4000	10.4200	-9.391%	36	2,232	-43.378%
2026-04-10	11.5000	11.5000	11.5000	11.5000	+4.831%	8	2,196	-48.696%
2026-04-09	10.3100	10.9700	10.3100	10.9700	+5.278%	8	2,188	-46.217%
2026-04-08	10.5000	10.5000	10.4200	10.4200	+19.086%	5	2,191	-43.378%
2026-04-07	8.5500	8.7500	8.5500	8.7500	-4.372%	6	2,194	-32.571%
2026-04-02	9.1500	9.1500	9.1500	9.1500	-8.500%	2	2,195	-35.519%
2026-04-01	9.9000	10.0000	9.9000	10.0000	-2.913%	2	2,195	-41.000%
2026-03-31	9.4400	10.3000	9.4400	10.3000	+5.749%	13	2,193	-42.718%
2026-03-30	9.7400	9.7400	9.7400	9.7400	+0.412%	1	2,180	-39.425%
2026-03-27	9.7000	9.7000	9.7000	9.7000	-6.731%	2	2,180	-39.175%
2026-03-26	10.9500	10.9500	10.4000	10.4000	-0.952%	9	2,180	-43.269%
2026-03-23	10.2300	10.5000	10.2300	10.5000	+8.247%	5	2,189	-43.810%
2026-03-20	9.7000	9.7000	9.7000	9.7000	-10.185%	1	2,185	-39.175%
2026-03-19	10.1500	10.8000	10.1500	10.8000	-27.419%	15	2,185	-45.370%
2026-03-16	15.4700	15.4700	14.8800	14.8800	+2.621%	3	2,183	-60.349%
2026-03-13	14.5000	14.5000	14.5000	14.5000	+8.941%	1	2,184	-59.310%
2026-03-09	12.5000	13.3400	12.5000	13.3100	+8.211%	41	2,184	-55.672%
2026-03-06	12.3000	12.3000	12.3000	12.3000	-2.920%	1	2,187	-52.033%
2026-03-05	12.8500	13.2200	12.1900	12.6700	-7.383%	8	2,188	-53.433%
2026-03-04	14.0000	14.0000	13.5500	13.6800	-6.173%	3	2,189	-56.871%
2026-03-03	15.0000	15.0000	14.5800	14.5800	-13.111%	4	2,188	-59.534%
2026-03-02	16.7800	16.7800	16.7800	16.7800	-7.802%	1	2,189	-64.839%
2026-02-27	18.2700	18.4500	18.2000	18.2000	-7.379%	26	2,188	-67.582%
2026-02-26	20.0300	20.0300	18.9500	19.6500	-19.136%	29	2,209	-69.975%
2026-02-17	24.3000	24.3000	24.3000	24.3000	+2.488%	10	2,201	-75.720%
2026-02-13	25.3000	25.3000	23.7100	23.7100	-8.878%	18	2,195	-75.116%
2026-02-12	25.4800	26.0200	25.4800	26.0200	-10.646%	12	2,195	-77.325%
2026-02-11	28.1000	29.1200	28.1000	29.1200	-4.837%	5	2,187	-79.739%
2026-02-10	30.5500	30.6000	30.5500	30.6000	+12.500%	2	2,191	-80.719%
2026-02-06	27.0800	27.2000	26.6600	27.2000	+1.720%	5	2,193	-78.309%
2026-02-04	25.6000	26.7400	25.5500	26.7400	-1.979%	21	2,192	-77.936%
2026-02-03	28.4500	28.4500	27.2800	27.2800	-17.831%	4	2,188	-78.372%
2026-01-30	33.2000	33.2000	33.2000	33.2000	-7.392%	10	2,187	-82.229%
2026-01-29	39.0000	39.0000	35.8500	35.8500	-2.049%	7	2,197	-83.543%
2026-01-28	36.6000	36.6000	36.6000	36.6000	+5.172%	1	2,197	-83.880%
2026-01-27	36.5000	36.5000	34.8000	34.8000	+4.819%	9	2,198	-83.046%
2026-01-26	32.5000	33.2000	32.4500	33.2000	-3.292%	21	2,199	-82.229%
2026-01-23	35.9000	35.9000	34.3300	34.3300	-8.866%	65	2,198	-82.814%
2026-01-22	36.5000	39.7900	36.5000	37.6700	+21.516%	10	2,153	-84.338%
2026-01-21	31.0000	31.0000	31.0000	31.0000	+5.120%	10	2,154	-80.968%
2026-01-20	29.6000	29.6000	29.4500	29.4900	-1.602%	3	2,144	-79.993%
2026-01-16	30.6100	30.6100	29.2300	29.9700	-12.624%	11	2,136	-80.314%
2026-01-15	32.5000	34.3000	32.5000	34.3000	+0.292%	2	2,136	-82.799%
2026-01-14	33.8200	34.2000	33.8200	34.2000	+6.211%	7	2,136	-82.749%
2026-01-13	31.2000	32.2000	31.2000	32.2000	+3.871%	14	2,135	-81.677%
2026-01-12	26.0000	31.0000	26.0000	31.0000	+45.335%	4	2,139	-80.968%
2026-01-09	21.3500	21.3500	21.3300	21.3300	-9.542%	2	2,138	-72.339%
2026-01-08	20.2500	24.1500	20.2500	23.5800	+16.444%	26	2,138	-74.979%
2026-01-07	20.2000	20.4000	20.2000	20.2500	-15.975%	4	2,120	-70.864%
2026-01-05	22.9000	24.1000	22.4000	24.1000	-1.027%	5	2,120	-75.519%
2026-01-02	23.0000	24.3500	23.0000	24.3500	+20.664%	7	2,120	-75.770%
2025-12-31	19.4300	20.1800	19.4300	20.1800	-1.078%	2	2,120	-70.763%
2025-12-30	20.4000	20.4000	20.4000	20.4000	+0.246%	5	2,120	-71.078%
2025-12-29	20.3000	20.3500	20.3000	20.3500	-8.744%	2	2,125	-71.007%
2025-12-26	22.3000	22.3000	22.3000	22.3000	+0.045%	1	2,123	-73.543%
2025-12-23	22.0300	22.2900	21.4500	22.2900	+2.530%	11	2,122	-73.531%
2025-12-22	21.0000	21.7400	21.0000	21.7400	+2.258%	2	2,128	-72.861%
2025-12-19	21.2600	21.2600	21.2600	21.2600	+5.509%	1	2,128	-72.248%
2025-12-17	21.8500	21.8500	20.0000	20.1500	-6.928%	147	2,129	-70.720%
2025-12-16	21.5000	21.6500	21.0000	21.6500	-2.125%	3	2,258	-72.748%
2025-12-15	22.8500	22.8500	22.1200	22.1200	-21.000%	2	2,255	-73.327%
2025-12-10	27.4000	28.4000	27.4000	28.0000	+9.375%	4	2,254	-78.929%
2025-12-09	25.2500	25.6600	25.2500	25.6000	-7.581%	5	2,252	-76.953%
2025-12-05	27.7000	27.7000	27.7000	27.7000	+3.397%	2	2,251	-78.700%
2025-12-03	26.7900	26.7900	26.7900	26.7900	-13.301%	1	2,249	-77.977%
2025-12-01	30.4300	30.9000	30.4300	30.9000	+11.391%	2	2,248	-80.906%
2025-11-25	27.7400	27.7400	27.7400	27.7400	+9.342%	1	2,248	-78.731%
2025-11-21	25.3700	25.3700	25.3700	25.3700	-12.517%	2	2,247	-76.744%
2025-11-20	29.0000	29.0000	29.0000	29.0000	-5.997%	1	2,247	-79.655%
2025-11-18	29.3000	30.8500	28.2000	30.8500	+20.039%	8	2,247	-80.875%
2025-11-14	30.2000	30.2000	25.6500	25.7000	-15.041%	8	2,247	-77.043%
2025-11-13	30.8500	30.8500	30.2500	30.2500	-1.945%	9	2,249	-80.496%
2025-11-07	30.8500	30.8500	30.8500	30.8500	-8.266%	1	2,241	-80.875%
2025-11-06	35.0000	35.0000	33.6300	33.6300	+6.424%	3	2,241	-82.456%
2025-11-04	31.6000	31.6000	31.6000	31.6000	-8.538%	1	2,242	-81.329%
2025-11-03	35.6500	35.6500	34.2000	34.5500	-7.248%	8	2,239	-82.923%
2025-10-31	36.0000	37.2500	35.8000	37.2500	-4.487%	4	2,239	-84.161%
2025-10-30	39.0000	39.0000	39.0000	39.0000	-7.692%	1	2,237	-84.872%
2025-10-29	44.0000	44.5000	41.9100	42.2500	+3.681%	10	2,236	-86.036%
2025-10-28	41.0000	41.0000	39.8300	40.7500	-2.976%	2,004	2,228	-85.521%
2025-10-27	40.5000	42.0000	40.5000	42.0000	+7.692%	22	504	-85.952%
2025-10-24	39.0000	39.0000	39.0000	39.0000	+4.839%	4	504	-84.872%
2025-10-23	36.4000	37.2000	35.8200	37.2000	+9.091%	7	504	-84.140%
2025-10-22	34.1000	34.1000	34.1000	34.1000	-0.728%	1	503	-82.698%
2025-10-21	35.0000	35.0000	34.3500	34.3500	-10.547%	3	502	-82.824%
2025-10-20	38.4900	38.4900	38.0000	38.4000	+16.364%	119	501	-84.635%
2025-10-14	33.0000	33.0000	33.0000	33.0000	-6.516%	26	546	-82.121%
2025-10-13	35.2200	35.3000	35.0000	35.3000	+18.456%	138	520	-83.286%
2025-10-10	36.8000	36.8000	29.0000	29.8000	-19.459%	89	387	-80.201%
2025-10-09	39.0000	39.0000	37.0000	37.0000	-11.905%	55	339	-84.054%
2025-10-08	42.0000	42.0000	42.0000	42.0000	-0.214%	1	311	-85.952%
2025-10-07	42.0900	42.0900	42.0900	42.0900	-12.074%	1	310	-85.982%
2025-10-06	47.8700	47.8700	47.8700	47.8700	+0.992%	1	310	-87.675%
2025-10-03	47.4800	47.4800	47.4000	47.4000	-4.838%	2	309	-87.553%
2025-10-02	49.8100	49.8100	49.8100	49.8100	+20.372%	1	309	-88.155%
2025-10-01	41.5700	41.8500	41.3800	41.3800	-1.476%	31	309	-85.742%
2025-09-30	42.0000	42.0000	42.0000	42.0000	+2.564%	1	279	-85.952%
2025-09-29	40.9500	40.9500	40.9500	40.9500	+13.750%	1	279	-85.592%
2025-09-26	34.7200	36.0500	34.7200	36.0000	-5.338%	26	278	-83.611%
2025-09-25	37.5000	38.0300	36.0300	38.0300	-3.034%	31	282	-84.486%
2025-09-24	38.7300	40.1500	38.3000	39.2200	+22.678%	23	252	-84.957%
2025-09-23	31.5000	31.9700	31.5000	31.9700	+7.607%	2	235	-81.545%
2025-09-18	29.7100	29.7100	29.7100	29.7100	-6.396%	4	235	-80.141%
2025-09-17	32.5500	32.8500	31.7400	31.7400	+5.800%	191	232	-81.411%
2025-09-16	30.1800	30.1800	30.0000	30.0000	+9.290%	2	64	-80.333%
2025-09-15	27.2000	27.4500	27.2000	27.4500	+2.809%	2	63	-78.506%
2025-09-12	26.7000	26.7000	26.7000	26.7000	+2.970%	3	63	-77.903%
2025-09-11	23.5600	25.9300	23.5600	25.9300	+25.145%	7	62	-77.246%
2025-09-10	20.5000	20.7200	20.5000	20.7200	-0.861%	2	57	-71.525%
2025-09-09	21.7500	21.7500	20.9000	20.9000	+28.378%	3	57	-71.770%
2025-09-05	16.2300	16.2800	16.2300	16.2800	+8.896%	2	56	-63.759%
2025-09-04	15.4000	15.4000	14.9500	14.9500	-14.571%	2	55	-60.535%
2025-09-03	17.5000	17.5000	17.5000	17.5000	-2.235%	1	54	-66.286%
2025-09-02	16.4500	17.9000	16.4500	17.9000	+53.912%	41	54	-67.039%
2025-08-28	11.4700	11.6300	11.4700	11.6300	-14.985%	2	16	-49.269%
2025-08-25	13.6800	13.6800	13.6800	13.6800	+5.637%	10	15	-56.871%
2025-08-13	12.9500	12.9500	12.9500	12.9500	+24.280%	1	5	-54.440%
2025-08-01	10.4200	10.4200	10.4200	10.4200	-11.319%	1	4	-43.378%
2025-07-29	11.7500	11.7500	11.7500	11.7500	+13.527%	2	3	-49.787%
2025-06-27	10.3500	10.3500	10.3500	10.3500	-31.000%	1	1	-42.995%
2025-05-21	15.4500	15.4500	15.0000	15.0000	0.000%	2	178	-60.667%
2025-05-15	15.0000	15.0000	15.0000	15.0000	-23.352%	2	178	-60.667%
2025-05-14	19.5700	19.5700	19.5700	19.5700	+5.272%	1	177	-69.852%
2025-05-13	18.5900	18.5900	18.5900	18.5900	-3.729%	3	177	-68.263%
2025-05-12	19.3100	19.3100	19.3100	19.3100	+22.603%	1	180	-69.446%
2025-05-08	15.7500	15.7500	15.7500	15.7500	+1.417%	1	180	-62.540%
2025-05-05	15.5300	15.5300	15.5300	15.5300	+22.283%	3	180	-62.009%
2025-05-01	12.7000	12.7000	12.7000	12.7000	-0.781%	1	180	-53.543%
2025-04-28	12.8000	12.8000	12.8000	12.8000	+19.070%	5	179	-53.906%
2025-04-15	10.7500	10.7500	10.7500	10.7500	+19.444%	1	179	-45.116%
2025-04-11	9.9200	9.9200	9.0000	9.0000	-11.765%	44	179	-34.444%
2025-04-09	7.8000	10.2000	7.8000	10.2000	+10.270%	38	157	-42.157%
2025-04-08	11.4500	11.4500	9.2500	9.2500	-17.411%	83	137	-36.216%
2025-04-07	11.9500	12.7000	10.9500	11.2000	-23.393%	17	134	-47.321%
2025-04-04	16.1000	16.1000	14.6200	14.6200	-26.162%	14	131	-59.644%
2025-04-03	19.8000	19.8000	19.8000	19.8000	-16.314%	1	125	-70.202%
2025-03-24	23.6600	23.6600	23.6600	23.6600	-21.395%	5	125	-75.063%
2025-03-18	30.1000	30.1000	30.1000	30.1000	-5.197%	1	130	-80.399%
2025-03-17	31.7500	31.7500	31.7500	31.7500	+31.743%	1	130	-81.417%
2025-03-10	24.1000	24.1000	24.1000	24.1000	-12.681%	1	130	-75.519%
2025-03-06	27.6000	27.6000	27.6000	27.6000	+6.646%	1	130	-78.623%
2025-03-05	25.8800	25.8800	25.8800	25.8800	+22.712%	1	129	-77.202%
2025-03-04	21.0900	21.0900	21.0900	21.0900	-11.757%	4	129	-72.025%
2025-03-03	23.9000	23.9000	23.9000	23.9000	+2.840%	5	131	-75.314%
2025-02-28	23.2400	23.2400	23.2400	23.2400	-10.615%	4	126	-74.613%
2025-02-27	26.4100	26.4100	26.0000	26.0000	+6.122%	40	124	-77.308%
2025-02-25	24.5000	24.5000	24.5000	24.5000	+10.510%	98	124	-75.918%
2025-02-24	22.0000	23.1500	22.0000	22.1700	-22.483%	3	35	-73.387%
2025-02-21	29.5000	29.5000	28.6000	28.6000	+9.705%	4	33	-79.371%
2025-02-20	28.2400	30.0000	26.0400	26.0700	+27.171%	49	32	-77.369%
2025-02-19	20.5000	20.5000	20.5000	20.5000	+1.235%	5	5	-71.220%
2025-02-18	20.2500	20.2500	20.2500	20.2500	0.000%	1	1	-70.864%