Dark

BABA20270617C190
BABA Jun 17 2027 190.00 Call (BABA270617C00190000)
option OPRA

EOD

Sep 29, 2026

2.200.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3800	2.3800	2.2000	2.2000	0.000%	6	1,466	0.000%
2026-09-28	2.3800	2.3800	2.2000	2.2000	-41.489%	1,306	1,460	0.000%
2026-09-22	3.9000	3.9000	3.7600	3.7600	+13.939%	12	316	-41.489%
2026-09-18	3.3000	3.3000	3.3000	3.3000	+34.694%	7	306	-33.333%
2026-09-16	2.4500	2.4500	2.4500	2.4500	-16.667%	2	299	-10.204%
2026-09-09	2.9400	2.9400	2.9400	2.9400	-3.922%	1	301	-25.170%
2026-09-03	2.8600	3.0800	2.8600	3.0600	-0.971%	3	301	-28.105%
2026-09-02	3.1400	3.1700	3.0400	3.0900	-19.740%	36	300	-28.803%
2026-08-31	3.8500	3.8500	3.8500	3.8500	-3.266%	1	299	-42.857%
2026-08-27	4.4000	4.4000	3.9800	3.9800	-16.562%	2	298	-44.724%
2026-08-26	5.0000	5.0000	4.7700	4.7700	+1.489%	2	297	-53.878%
2026-08-25	4.7000	4.7000	4.7000	4.7000	-6.000%	1	298	-53.191%
2026-08-24	4.4900	5.0000	4.4900	5.0000	+3.093%	8	298	-56.000%
2026-08-21	4.8500	4.8500	4.8500	4.8500	-8.491%	1	302	-54.639%
2026-08-20	5.3000	5.3000	5.3000	5.3000	-19.818%	1	301	-58.491%
2026-08-18	6.6100	6.6100	6.6100	6.6100	+9.256%	10	301	-66.717%
2026-08-17	6.0500	6.0500	6.0500	6.0500	+5.217%	7	301	-63.636%
2026-08-14	5.7500	5.7500	5.7500	5.7500	+6.481%	1	301	-61.739%
2026-08-13	5.7500	5.7500	5.4000	5.4000	-13.323%	2	301	-59.259%
2026-08-12	6.2300	6.2300	6.2300	6.2300	-24.024%	3	300	-64.687%
2026-08-10	8.2000	8.2000	8.2000	8.2000	+17.143%	1	303	-73.171%
2026-08-06	7.0500	7.0500	7.0000	7.0000	-10.141%	2	302	-68.571%
2026-08-04	7.9800	7.9800	7.7900	7.7900	+0.257%	5	303	-71.759%
2026-08-03	7.7900	7.8100	7.7700	7.7700	+25.932%	3	303	-71.686%
2026-07-31	5.9700	6.1700	5.9700	6.1700	+22.178%	4	302	-64.344%
2026-07-28	5.0500	5.0500	5.0500	5.0500	-8.182%	2	299	-56.436%
2026-07-22	5.5000	5.5000	5.5000	5.5000	-17.788%	4	297	-60.000%
2026-07-20	5.8700	6.7500	5.8700	6.6900	+28.654%	16	297	-67.115%
2026-07-17	5.0500	5.2500	5.0500	5.2000	-14.050%	33	294	-57.692%
2026-07-15	6.0100	6.3100	6.0100	6.0500	+8.036%	3	286	-63.636%
2026-07-10	5.6000	5.6000	5.6000	5.6000	+24.444%	1	285	-60.714%
2026-07-08	4.2000	4.7000	4.2000	4.5000	+55.709%	5	285	-51.111%
2026-07-02	2.7700	2.8900	2.7700	2.8900	-3.667%	22	286	-23.875%
2026-07-01	3.0000	3.0000	3.0000	3.0000	0.000%	1	286	-26.667%
2026-06-30	3.0000	3.0000	3.0000	3.0000	+15.385%	1	285	-26.667%
2026-06-29	2.6000	2.6000	2.6000	2.6000	0.000%	1	285	-15.385%
2026-06-26	2.6000	2.6000	2.6000	2.6000	-0.763%	2	284	-15.385%
2026-06-25	2.7000	2.7000	2.6200	2.6200	-24.058%	4	286	-16.031%
2026-06-23	3.4500	3.4500	3.4500	3.4500	-6.757%	1	283	-36.232%
2026-06-22	3.7000	3.7000	3.7000	3.7000	-5.128%	33	284	-40.541%
2026-06-18	3.8500	3.9200	3.8500	3.9000	-18.750%	55	314	-43.590%
2026-06-16	4.3500	4.8000	4.3500	4.8000	-4.000%	4	314	-54.167%
2026-06-11	5.1000	5.1000	5.0000	5.0000	-33.155%	16	314	-56.000%
2026-06-08	7.4800	7.4800	7.4800	7.4800	-0.267%	1	322	-70.588%
2026-06-05	7.9000	7.9000	7.5000	7.5000	-17.127%	11	322	-70.667%
2026-06-03	9.0700	9.0700	9.0500	9.0500	-11.275%	10	321	-75.691%
2026-06-02	10.0000	10.2000	10.0000	10.2000	+27.500%	4	320	-78.431%
2026-06-01	8.0000	8.0000	8.0000	8.0000	+6.667%	1	318	-72.500%
2026-05-29	7.8500	7.8500	7.5000	7.5000	-4.580%	3	317	-70.667%
2026-05-28	7.7500	7.8600	7.5000	7.8600	-2.963%	7	315	-72.010%
2026-05-27	8.1000	8.1000	8.1000	8.1000	-13.921%	2	310	-72.840%
2026-05-26	9.4100	9.4100	9.4100	9.4100	-0.423%	1	308	-76.621%
2026-05-21	9.4500	9.4500	9.4500	9.4500	-11.929%	2	307	-76.720%
2026-05-20	10.6500	10.7300	10.6500	10.7300	+1.706%	7	305	-79.497%
2026-05-15	10.7000	10.7000	10.5500	10.5500	-23.217%	5	298	-79.147%
2026-05-14	13.7400	13.7400	13.7400	13.7400	-14.125%	1	295	-83.988%
2026-05-13	10.5000	16.0000	10.5000	16.0000	+35.478%	6	291	-86.250%
2026-05-12	11.8100	11.8100	11.8100	11.8100	-12.519%	1	291	-81.372%
2026-05-08	13.5000	13.5000	13.5000	13.5000	+0.972%	16	291	-83.704%
2026-05-06	12.7500	13.3700	12.6400	13.3700	+27.333%	26	291	-83.545%
2026-05-05	10.8000	10.8000	10.5000	10.5000	-5.405%	7	288	-79.048%
2026-05-04	11.0500	11.1000	11.0000	11.1000	+8.824%	10	283	-80.180%
2026-05-01	10.2000	10.2000	10.2000	10.2000	-0.293%	39	263	-78.431%
2026-04-27	10.2300	10.2300	10.2300	10.2300	-12.414%	1	263	-78.495%
2026-04-24	11.5400	11.6800	11.5400	11.6800	+15.644%	7	263	-81.164%
2026-04-23	11.0000	11.0000	10.1000	10.1000	-15.126%	7	258	-78.218%
2026-04-21	11.8000	11.9000	11.8000	11.9000	-10.995%	6	252	-81.513%
2026-04-20	13.3700	13.3700	13.3700	13.3700	-5.712%	31	252	-83.545%
2026-04-17	14.0700	14.1800	14.0700	14.1800	+7.262%	11	283	-84.485%
2026-04-16	12.4500	13.2200	12.4500	13.2200	+23.551%	2	287	-83.359%
2026-04-14	10.7000	10.7000	10.7000	10.7000	+20.225%	10	286	-79.439%
2026-04-08	9.9000	9.9000	8.9000	8.9000	+18.667%	4	276	-75.281%
2026-04-07	7.6000	7.6000	7.5000	7.5000	-5.063%	2	275	-70.667%
2026-04-02	7.9000	7.9000	7.9000	7.9000	-5.840%	1	274	-72.152%
2026-03-30	8.3900	8.3900	8.3900	8.3900	+1.084%	1	274	-73.778%
2026-03-27	8.3000	8.3000	8.3000	8.3000	-12.632%	1	275	-73.494%
2026-03-26	9.5000	9.5000	9.5000	9.5000	+4.396%	1	274	-76.842%
2026-03-19	9.0000	9.1500	8.9000	9.1000	-14.554%	175	274	-75.824%
2026-03-06	10.6500	10.6500	10.6500	10.6500	-2.294%	1	131	-79.343%
2026-03-05	11.3600	11.3600	10.6200	10.9000	-8.787%	5	132	-79.817%
2026-03-04	11.9500	11.9500	11.9500	11.9500	-19.257%	1	129	-81.590%
2026-03-02	14.6000	14.8000	14.6000	14.8000	-31.163%	2	128	-85.135%
2026-02-13	21.5000	21.5000	21.5000	21.5000	-34.710%	2	127	-89.767%
2026-01-28	32.1700	32.9300	32.1700	32.9300	+24.499%	4	127	-93.319%
2026-01-21	26.4500	26.4500	26.4500	26.4500	-3.818%	3	127	-91.682%
2026-01-16	27.5000	27.5000	27.5000	27.5000	+2.612%	3	125	-92.000%
2026-01-12	26.8000	26.8000	26.8000	26.8000	+30.732%	1	125	-91.791%
2026-01-08	20.5000	20.5000	20.5000	20.5000	+0.244%	1	124	-89.268%
2026-01-05	20.4500	20.4500	20.4500	20.4500	-5.630%	1	125	-89.242%
2026-01-02	21.6700	21.6700	21.6700	21.6700	+21.401%	10	125	-89.848%
2025-12-30	17.9500	17.9500	17.8500	17.8500	-7.752%	50	120	-87.675%
2025-12-19	19.4500	19.4500	19.3500	19.3500	+4.032%	2	145	-88.630%
2025-12-16	18.6000	18.6000	18.6000	18.6000	-19.095%	1	145	-88.172%
2025-12-09	22.7600	22.9900	22.7600	22.9900	-12.419%	6	145	-90.431%
2025-11-24	26.2500	26.2500	26.2500	26.2500	+16.150%	1	149	-91.619%
2025-11-21	22.6000	22.6000	22.6000	22.6000	-11.753%	12	148	-90.265%
2025-11-18	25.6100	25.6100	25.6100	25.6100	+11.348%	2	148	-91.410%
2025-11-14	27.7100	27.7100	23.0000	23.0000	-14.339%	22	147	-90.435%
2025-11-13	26.7500	26.8500	26.7500	26.8500	+8.310%	95	147	-91.806%
2025-11-12	24.7900	24.7900	24.7900	24.7900	-13.714%	1	54	-91.125%
2025-11-11	28.7300	28.7300	28.7300	28.7300	+3.906%	1	54	-92.342%
2025-11-07	27.6500	27.6500	27.6500	27.6500	-22.549%	1	54	-92.043%
2025-10-30	35.6000	35.7000	35.6000	35.7000	-3.903%	3	53	-93.838%
2025-10-28	37.1500	37.1500	37.1500	37.1500	-2.237%	1	55	-94.078%
2025-10-27	36.7400	38.0000	36.7400	38.0000	+8.571%	5	54	-94.211%
2025-10-24	35.0000	35.0000	35.0000	35.0000	+35.817%	1	54	-93.714%
2025-10-10	28.0000	28.0000	25.7000	25.7700	-32.627%	4	53	-91.463%
2025-10-07	38.1500	38.2500	38.1500	38.2500	-12.571%	2	56	-94.248%
2025-10-06	43.1500	43.8000	42.8000	43.7500	-3.846%	4	56	-94.971%
2025-10-02	43.2200	45.5000	42.3500	45.5000	+26.389%	7	53	-95.165%
2025-09-30	36.1000	36.1000	36.0000	36.0000	+3.152%	2	53	-93.889%
2025-09-25	34.9000	34.9000	34.9000	34.9000	-0.200%	1	53	-93.696%
2025-09-24	35.9500	35.9500	34.9700	34.9700	+20.586%	20	52	-93.709%
2025-09-22	29.0000	29.0000	29.0000	29.0000	+0.625%	1	54	-92.414%
2025-09-17	29.1000	29.1000	28.5400	28.8200	+24.117%	16	53	-92.366%
2025-09-12	22.9900	23.2200	22.9900	23.2200	-5.224%	10	39	-90.525%
2025-09-11	24.5000	24.5000	24.5000	24.5000	+71.449%	1	39	-91.020%
2025-09-05	14.1800	14.2900	14.1800	14.2900	-4.733%	2	38	-84.605%
2025-09-03	15.0000	15.0000	15.0000	15.0000	+7.143%	2	38	-85.333%
2025-08-29	14.0000	14.0000	14.0000	14.0000	+39.303%	2	40	-84.286%
2025-08-28	9.9500	10.0800	9.9500	10.0500	-3.736%	4	40	-78.109%
2025-08-27	10.2400	10.4400	10.2400	10.4400	-8.501%	2	38	-78.927%
2025-08-26	11.4100	11.4100	11.4100	11.4100	-2.395%	1	37	-80.719%
2025-08-13	11.6900	11.6900	11.6900	11.6900	+26.378%	1	37	-81.180%
2025-08-04	9.2500	9.2500	9.2500	9.2500	+2.210%	6	36	-76.216%
2025-08-01	9.3000	9.3000	9.0500	9.0500	-14.623%	8	36	-75.691%
2025-07-31	10.2000	10.6000	10.2000	10.6000	-5.610%	3	30	-79.245%
2025-07-18	11.2300	11.2300	11.2300	11.2300	+14.592%	1	31	-80.410%
2025-07-16	9.8500	9.8500	9.8000	9.8000	0.000%	6	32	-77.551%
2025-07-15	10.1500	10.1500	9.8000	9.8000	+49.618%	26	30	-77.551%
2025-07-09	6.5500	6.5500	6.5500	6.5500	-10.884%	1	4	-66.412%
2025-07-03	7.4100	7.4100	7.3500	7.3500	-12.708%	2	2	-70.068%
2025-06-30	8.3300	8.4200	8.3300	8.4200	-10.426%	3	2	-73.872%
2025-06-02	9.4000	9.4000	9.4000	9.4000	+2.174%	200	1,612	-76.596%
2025-05-30	9.2000	9.5000	9.2000	9.2000	-23.525%	604	1,612	-76.087%
2025-05-22	12.0300	12.0300	12.0300	12.0300	-10.424%	1	1,616	-81.712%
2025-05-15	14.0000	14.0000	13.2500	13.4300	-1.612%	301	1,617	-83.619%
2025-05-05	13.6500	13.6500	13.6500	13.6500	+56.897%	1	1,316	-83.883%
2025-04-21	8.7000	8.7000	8.7000	8.7000	+8.750%	1	1,316	-74.713%
2025-04-17	7.9500	8.0000	7.9000	8.0000	-17.098%	3	1,316	-72.500%
2025-04-10	9.7500	9.7500	9.6500	9.6500	+20.625%	200	1,316	-77.202%
2025-04-08	8.5500	8.8500	8.0000	8.0000	-23.445%	1,204	1,223	-72.500%
2025-04-07	10.6900	10.6900	10.4500	10.4500	-22.305%	11	89	-78.947%
2025-04-04	13.4000	13.4500	13.4000	13.4500	-24.438%	12	89	-83.643%
2025-04-03	17.8000	17.8000	17.8000	17.8000	-11.443%	1	84	-87.640%
2025-04-01	20.1000	20.1000	20.1000	20.1000	-0.643%	1	85	-89.055%
2025-03-26	20.2300	20.2300	20.2300	20.2300	-7.836%	1	84	-89.125%
2025-03-21	22.0000	22.0000	21.9500	21.9500	-6.834%	12	85	-89.977%
2025-03-12	23.5600	23.5600	23.5600	23.5600	-7.244%	1	85	-90.662%
2025-03-11	24.5000	25.4000	24.5000	25.4000	+16.514%	2	84	-91.339%
2025-03-10	21.8500	21.8500	21.8000	21.8000	+14.737%	19	83	-89.908%
2025-03-04	19.0000	19.0000	19.0000	19.0000	-4.186%	6	66	-88.421%
2025-03-03	19.8300	19.8300	19.8300	19.8300	-19.061%	1	59	-88.906%
2025-02-26	25.6500	25.6500	24.5000	24.5000	+8.072%	49	59	-91.020%
2025-02-25	22.6700	22.6700	22.6700	22.6700	-14.934%	1	25	-90.296%
2025-02-21	26.8000	27.0000	26.6500	26.6500	+14.871%	8	24	-91.745%
2025-02-20	23.7900	24.0300	23.1900	23.2000	0.000%	23	21	-90.517%