Dark

BABA20270617C185
BABA Jun 17 2027 185.00 Call (BABA270617C00185000)
option OPRA

EOD

Jul 24, 2026

5.10-27.966%(-1.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.1000	5.1000	5.1000	5.1000	-27.966%	4	99	0.000%
2026-07-20	6.4500	7.0800	6.4500	7.0800	+12.381%	9	98	-27.966%
2026-07-15	6.3000	6.3000	6.3000	6.3000	+23.529%	1	89	-19.048%
2026-07-10	5.1000	5.1000	5.1000	5.1000	-6.422%	1	90	0.000%
2026-07-09	5.4500	5.4500	5.4500	5.4500	+7.921%	1	90	-6.422%
2026-07-08	5.0500	5.0500	5.0500	5.0500	+44.286%	2	90	+0.990%
2026-07-01	3.5200	3.5200	3.5000	3.5000	+20.690%	11	88	+45.714%
2026-06-26	2.9000	2.9000	2.9000	2.9000	-11.854%	2	89	+75.862%
2026-06-24	3.2900	3.2900	3.2900	3.2900	-11.081%	1	91	+55.015%
2026-06-23	3.8500	3.8500	3.7000	3.7000	-32.727%	2	91	+37.838%
2026-06-15	5.5000	5.5000	5.5000	5.5000	+3.383%	1	89	-7.273%
2026-06-11	5.3200	5.3200	5.3200	5.3200	-16.220%	1	90	-4.135%
2026-06-10	6.3500	6.3500	6.3500	6.3500	-27.841%	1	89	-19.685%
2026-06-05	9.0000	9.0000	8.8000	8.8000	-11.558%	2	89	-42.045%
2026-06-03	9.8500	9.9500	9.8500	9.9500	+24.375%	4	90	-48.744%
2026-06-01	8.0000	8.0000	8.0000	8.0000	-24.314%	1	86	-36.250%
2026-05-21	10.5700	10.5700	10.5700	10.5700	-8.406%	1	86	-51.750%
2026-05-20	11.5400	11.5400	11.5400	11.5400	-3.833%	1	85	-55.806%
2026-05-19	12.0000	12.0000	12.0000	12.0000	+5.727%	2	84	-57.500%
2026-05-18	11.3500	11.3500	11.3500	11.3500	-20.351%	2	84	-55.066%
2026-05-14	14.2500	14.2500	14.2500	14.2500	-1.724%	1	84	-64.211%
2026-05-06	14.0000	15.0000	14.0000	14.5000	+15.538%	14	83	-64.828%
2026-05-04	12.0000	12.5500	12.0000	12.5500	+14.612%	2	74	-59.363%
2026-05-01	10.9500	10.9500	10.9500	10.9500	-5.685%	1	72	-53.425%
2026-04-30	11.6500	11.6500	11.6100	11.6100	+13.268%	3	72	-56.072%
2026-04-27	10.2500	10.2500	10.2500	10.2500	-29.553%	8	71	-50.244%
2026-04-20	14.4500	14.6000	14.4500	14.5500	-3.642%	9	63	-64.948%
2026-04-17	15.1000	15.1000	15.1000	15.1000	+7.092%	1	62	-66.225%
2026-04-16	14.0000	14.1000	14.0000	14.1000	+78.481%	6	61	-63.830%
2026-04-07	7.9000	7.9000	7.9000	7.9000	-21.000%	7	62	-35.443%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-27.273%	2	57	-49.000%
2026-03-17	13.7500	13.7500	13.7500	13.7500	+18.534%	50	55	-62.909%
2026-03-09	11.6000	11.6000	11.6000	11.6000	+1.310%	50	77	-56.034%
2026-03-06	11.4500	11.4500	11.4500	11.4500	-15.809%	1	55	-55.459%
2026-03-03	13.4800	13.6000	13.4800	13.6000	-12.484%	4	55	-62.500%
2026-03-02	15.5400	15.5400	15.5400	15.5400	-13.184%	1	55	-67.181%
2026-02-26	17.9000	17.9000	17.9000	17.9000	-18.265%	1	55	-71.508%
2026-02-20	21.9000	21.9000	21.9000	21.9000	-0.905%	1	55	-76.712%
2026-02-17	22.1000	22.1000	22.1000	22.1000	-4.412%	1	54	-76.923%
2026-02-13	23.4000	23.4000	23.1200	23.1200	-13.343%	4	54	-77.941%
2026-02-03	25.5000	26.9500	25.5000	26.6800	-18.485%	3	54	-80.885%
2026-01-23	33.4300	33.4300	32.7300	32.7300	+13.646%	3	55	-84.418%
2026-01-21	28.8000	28.8000	28.8000	28.8000	+8.271%	2	52	-82.292%
2026-01-20	26.6000	26.6000	26.6000	26.6000	-11.392%	2	54	-80.827%
2026-01-13	30.0200	30.0200	30.0200	30.0200	+2.492%	2	52	-83.011%
2026-01-12	29.2900	29.2900	29.2900	29.2900	+53.673%	1	54	-82.588%
2025-12-30	19.0500	19.1000	19.0500	19.0600	-2.506%	30	54	-73.242%
2025-12-16	19.5500	19.6000	19.5500	19.5500	-6.459%	3	49	-73.913%
2025-12-15	20.9500	21.1500	20.9000	20.9000	-9.524%	4	49	-75.598%
2025-12-12	23.1000	23.1000	23.1000	23.1000	-6.174%	30	51	-77.922%
2025-12-11	24.6200	24.6200	24.6200	24.6200	+3.489%	1	52	-79.285%
2025-12-09	23.7900	23.7900	23.7900	23.7900	-15.728%	1	52	-78.562%
2025-11-20	28.2300	28.2300	28.2300	28.2300	+3.407%	1	52	-81.934%
2025-11-19	27.2000	27.3000	27.2000	27.3000	+2.554%	4	52	-81.319%
2025-11-18	26.6200	26.6200	26.6200	26.6200	-12.290%	2	52	-80.841%
2025-11-11	30.3500	30.3500	30.3500	30.3500	-21.434%	1	51	-83.196%
2025-10-28	38.7200	38.7200	38.6300	38.6300	+6.126%	31	51	-86.798%
2025-10-20	36.4000	36.4000	36.4000	36.4000	+16.480%	3	27	-85.989%
2025-10-14	31.2500	31.2500	31.2500	31.2500	+18.371%	1	30	-83.680%
2025-10-10	28.2000	28.2000	26.4000	26.4000	-26.667%	4	31	-80.682%
2025-10-09	36.0000	36.0000	36.0000	36.0000	-11.548%	1	29	-85.833%
2025-10-07	40.7000	40.7000	40.7000	40.7000	-12.586%	2	27	-87.469%
2025-10-02	47.0600	47.1200	46.0600	46.5600	+19.692%	8	27	-89.046%
2025-09-29	38.2000	38.9000	38.2000	38.9000	+3.128%	12	27	-86.889%
2025-09-24	37.2000	38.9700	37.2000	37.7200	+28.169%	6	27	-86.479%
2025-09-19	29.4300	29.4300	29.4300	29.4300	+9.527%	1	25	-82.671%
2025-09-15	26.8700	26.8700	26.8700	26.8700	+4.147%	10	25	-81.020%
2025-09-11	25.8000	25.8000	25.8000	25.8000	+32.104%	1	15	-80.233%
2025-09-10	19.3300	19.5300	19.3300	19.5300	-6.151%	2	14	-73.886%
2025-09-09	20.6000	20.8100	20.6000	20.8100	+13.716%	2	14	-75.493%
2025-09-08	17.9300	18.3000	17.9300	18.3000	+19.374%	14	14	-72.131%
2025-09-05	15.1300	15.3300	15.1300	15.3300	+37.612%	2	11	-66.732%
2025-08-27	10.9200	11.1400	10.9200	11.1400	+9.646%	2	10	-54.219%
2025-08-21	10.1600	10.1600	10.1600	10.1600	-10.877%	1	10	-49.803%
2025-08-14	11.4000	11.4000	11.4000	11.4000	+5.653%	6	10	-55.263%
2025-08-11	10.7900	10.8000	10.7900	10.7900	+7.363%	6	15	-52.734%
2025-08-04	10.0500	10.0500	10.0500	10.0500	+6.915%	1	9	-49.254%
2025-08-01	9.4000	9.4000	9.4000	9.4000	-22.951%	1	9	-45.745%
2025-07-18	12.2000	12.2000	12.2000	12.2000	+16.523%	1	9	-58.197%
2025-07-16	9.8500	10.5000	9.8500	10.4700	+33.887%	13	8	-51.289%
2025-07-14	7.8200	7.8200	7.8200	7.8200	+5.533%	1	2	-34.783%
2025-07-11	7.2100	7.4100	7.2100	7.4100	-21.170%	2	1	-31.174%
2025-06-27	9.4000	9.4000	9.4000	9.4000	-35.172%	1	1	-45.745%
2025-05-16	14.5000	14.5000	14.5000	14.5000	-22.460%	4	3,207	-64.828%
2025-05-14	18.7000	18.7000	18.7000	18.7000	+39.033%	1	3,205	-72.727%
2025-05-02	13.4500	13.4500	13.4500	13.4500	+17.776%	146	3,204	-62.082%
2025-05-01	11.8900	11.8900	11.4200	11.4200	-12.824%	16	3,144	-55.342%
2025-04-23	13.0000	13.2000	13.0000	13.1000	+15.929%	28	3,144	-61.069%
2025-04-22	11.3000	11.3000	11.3000	11.3000	+10.893%	1	3,165	-54.867%
2025-04-15	10.2000	10.2000	10.1900	10.1900	-4.766%	8	3,164	-49.951%
2025-04-14	10.3700	10.7000	10.3700	10.7000	+28.916%	8	3,160	-52.336%
2025-04-09	8.3000	8.3000	8.3000	8.3000	-2.353%	3	3,156	-38.554%
2025-04-08	10.3000	10.3000	8.5000	8.5000	-19.431%	1,520	3,159	-40.000%
2025-04-07	10.5500	10.5500	10.5500	10.5500	-26.736%	1	1,792	-51.659%
2025-04-04	14.5000	15.2100	14.4000	14.4000	-27.273%	28	1,793	-64.583%
2025-04-02	19.8000	19.8000	19.8000	19.8000	-2.415%	10	1,793	-74.242%
2025-03-31	20.2900	20.2900	20.2900	20.2900	-15.458%	2	1,803	-74.864%
2025-03-21	23.1000	24.0000	23.1000	24.0000	-0.908%	32	1,803	-78.750%
2025-03-20	24.2200	24.2200	24.2200	24.2200	-20.979%	12	1,788	-78.943%
2025-03-17	30.6500	30.6500	30.6500	30.6500	+12.477%	1	1,788	-83.361%
2025-03-14	27.2500	27.2500	27.2500	27.2500	+10.324%	2	1,788	-81.284%
2025-03-13	24.7000	24.7000	24.7000	24.7000	-7.003%	12	1,775	-79.352%
2025-03-11	26.5600	26.5600	26.5600	26.5600	+16.236%	1	1,775	-80.798%
2025-03-10	22.8500	22.8500	22.8500	22.8500	-16.909%	7	1,775	-77.681%
2025-03-07	27.5000	27.5000	27.5000	27.5000	+2.612%	48	1,768	-81.455%
2025-03-06	26.8500	26.8500	26.8000	26.8000	+15.269%	4	1,767	-80.970%
2025-03-05	23.2500	23.2500	23.2500	23.2500	+15.099%	1	1,767	-78.065%
2025-03-04	20.6000	20.6000	20.2000	20.2000	-10.895%	18	1,767	-74.752%
2025-02-28	22.9600	22.9600	22.6700	22.6700	-11.133%	14	1,752	-77.503%
2025-02-27	25.4900	25.5400	25.4900	25.5100	-6.557%	8	1,753	-80.008%
2025-02-26	27.0000	27.4500	26.7500	27.3000	+16.967%	72	1,756	-81.319%
2025-02-25	22.4200	23.3400	22.4200	23.3400	+10.511%	17	1,722	-78.149%
2025-02-24	23.5300	23.5300	20.8500	21.1200	-23.478%	338	1,722	-75.852%
2025-02-21	28.2800	28.2800	27.6000	27.6000	+4.151%	16	1,393	-81.522%
2025-02-20	28.0000	28.1000	26.5000	26.5000	+35.066%	16	1,386	-80.755%
2025-02-19	19.6800	19.9000	19.2800	19.6200	-1.900%	1,424	1,380	-74.006%
2025-02-18	21.0000	21.0000	20.0000	20.0000	0.000%	13	11	-74.500%