Dark

BABA20270617C195
BABA Jun 17 2027 195.00 Call (BABA270617C00195000)
option OPRA

EOD

Jul 27, 2026

4.15-7.982%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.1500	4.1500	4.1500	4.1500	-7.982%	1	194	0.000%
2026-07-23	4.5100	4.5100	4.5100	4.5100	-7.010%	1	195	-7.982%
2026-07-22	4.8500	4.8500	4.8500	4.8500	-7.619%	1	196	-14.433%
2026-07-21	5.6000	5.6000	5.2500	5.2500	-12.500%	3	196	-20.952%
2026-07-20	6.1500	6.1500	5.8500	6.0000	+23.967%	10	195	-30.833%
2026-07-17	4.7500	4.8400	4.7500	4.8400	-10.701%	2	188	-14.256%
2026-07-16	5.4200	5.4200	5.4200	5.4200	+1.308%	2	186	-23.432%
2026-07-15	5.8100	5.8100	5.3500	5.3500	+20.225%	3	186	-22.430%
2026-07-14	4.4500	4.4500	4.4500	4.4500	+2.299%	1	187	-6.742%
2026-07-08	4.3500	4.4000	4.3300	4.3500	+72.619%	4	188	-4.598%
2026-07-07	2.5200	2.5200	2.5200	2.5200	-16.832%	4	188	+64.683%
2026-07-01	3.0300	3.0300	3.0300	3.0300	+20.238%	2	185	+36.964%
2026-06-25	2.5200	2.5200	2.5200	2.5200	-22.462%	1	185	+64.683%
2026-06-23	3.2500	3.2500	3.2500	3.2500	-31.866%	1	185	+27.692%
2026-06-15	4.7700	4.7700	4.7700	4.7700	+7.191%	1	184	-12.998%
2026-06-12	4.8100	4.8300	4.3700	4.4500	-7.484%	10	184	-6.742%
2026-06-11	4.9400	4.9400	4.8100	4.8100	-13.020%	16	192	-13.721%
2026-06-10	5.5300	5.5300	5.5300	5.5300	-14.660%	1	184	-24.955%
2026-06-08	6.4800	6.4800	6.4800	6.4800	-9.875%	1	184	-35.957%
2026-06-05	7.1900	7.1900	7.1900	7.1900	-18.109%	2	184	-42.281%
2026-06-03	8.7800	8.7800	8.7800	8.7800	-7.579%	1	184	-52.733%
2026-06-02	8.9000	10.0000	8.9000	9.5000	+21.795%	3	184	-56.316%
2026-05-27	7.8000	7.8000	7.8000	7.8000	-27.644%	1	183	-46.795%
2026-05-15	10.7800	10.7800	10.7800	10.7800	-17.710%	1	183	-61.503%
2026-05-14	13.4400	13.4400	13.1000	13.1000	-8.006%	2	183	-68.321%
2026-05-13	14.2400	14.2400	14.2400	14.2400	+34.976%	1	183	-70.857%
2026-05-12	10.5500	10.5500	10.5500	10.5500	-9.052%	2	183	-60.664%
2026-05-11	11.6000	11.6000	11.6000	11.6000	-5.306%	1	183	-64.224%
2026-05-08	12.2500	12.2500	12.2500	12.2500	+29.630%	1	183	-66.122%
2026-05-01	9.4500	9.4500	9.4500	9.4500	-1.563%	1	184	-56.085%
2026-04-30	10.0500	10.0600	9.6000	9.6000	+4.348%	5	184	-56.771%
2026-04-28	9.2000	9.2000	9.2000	9.2000	-31.292%	1	180	-54.891%
2026-04-17	13.3900	13.3900	13.3900	13.3900	+38.041%	2	179	-69.007%
2026-04-14	9.7000	9.7000	9.7000	9.7000	+43.704%	1	177	-57.216%
2026-04-07	6.8000	6.8000	6.7500	6.7500	-10.596%	6	177	-38.519%
2026-04-06	7.5500	7.5500	7.5500	7.5500	+5.447%	10	178	-45.033%
2026-04-02	7.1000	7.1600	7.1000	7.1600	-13.317%	20	202	-42.039%
2026-03-26	8.2600	8.2600	8.2600	8.2600	-13.958%	1	202	-49.758%
2026-03-25	9.6000	9.6000	9.6000	9.6000	+23.871%	1	202	-56.771%
2026-03-20	8.1500	8.1500	7.7500	7.7500	-3.125%	7	201	-46.452%
2026-03-19	7.8500	8.0000	7.5500	8.0000	-34.694%	27	194	-48.125%
2026-03-18	12.2500	12.2500	12.2500	12.2500	+10.063%	3	182	-66.122%
2026-03-04	11.1300	11.1300	11.1300	11.1300	-8.395%	50	182	-62.713%
2026-03-03	12.1000	12.1500	12.1000	12.1500	-8.784%	44	182	-65.844%
2026-03-02	13.5500	13.5500	13.3200	13.3200	-12.770%	51	149	-68.844%
2026-02-27	15.2700	15.2700	15.2700	15.2700	-19.632%	2	149	-72.823%
2026-02-23	19.0000	19.0000	19.0000	19.0000	-3.797%	1	150	-78.158%
2026-02-20	19.7500	19.7500	19.7500	19.7500	+1.282%	1	150	-78.987%
2026-02-19	19.5000	19.5000	19.5000	19.5000	-4.878%	1	149	-78.718%
2026-02-18	20.5000	20.5000	20.5000	20.5000	+1.235%	1	149	-79.756%
2026-02-17	19.5000	20.2500	19.5000	20.2500	+0.746%	2	149	-79.506%
2026-02-13	20.2000	22.0500	20.1000	20.1000	-17.859%	119	34	-79.353%
2026-02-09	24.4000	24.4700	24.4000	24.4700	+12.765%	4	34	-83.040%
2026-02-04	21.7000	21.7000	21.7000	21.7000	-17.647%	2	30	-80.876%
2026-01-12	25.8000	26.3500	25.7800	26.3500	+67.195%	4	33	-84.250%
2025-12-31	15.7600	15.7600	15.7600	15.7600	-10.708%	1	32	-73.668%
2025-12-19	17.6500	17.6500	17.6500	17.6500	+0.284%	1	32	-76.487%
2025-12-16	18.0600	18.0600	17.4500	17.6000	-25.581%	27	33	-76.420%
2025-11-24	23.6500	23.6500	23.6500	23.6500	-0.839%	1	19	-82.452%
2025-11-12	23.6500	23.8500	23.6500	23.8500	-14.516%	2	19	-82.600%
2025-11-10	28.0000	28.0000	27.9000	27.9000	+4.612%	2	20	-85.125%
2025-11-07	26.6700	26.6700	26.6700	26.6700	-27.821%	50	20	-84.439%
2025-10-29	36.9500	36.9500	36.9500	36.9500	+6.178%	1	69	-88.769%
2025-10-28	34.8000	34.8000	34.8000	34.8000	+3.912%	2	69	-88.075%
2025-10-24	33.4900	33.4900	33.4900	33.4900	+20.338%	2	69	-87.608%
2025-10-17	27.8300	27.8300	27.8300	27.8300	-2.998%	50	67	-85.088%
2025-10-15	28.6900	28.6900	28.6900	28.6900	-33.970%	1	20	-85.535%
2025-10-02	43.4500	43.4500	43.4500	43.4500	+22.394%	1	20	-90.449%
2025-09-29	35.5000	35.5000	35.5000	35.5000	+9.568%	1	20	-88.310%
2025-09-25	32.4000	32.4000	32.4000	32.4000	-7.296%	1	19	-87.191%
2025-09-24	34.9500	34.9500	34.9500	34.9500	+37.328%	12	19	-88.126%
2025-09-23	25.4500	25.4500	25.4500	25.4500	-0.196%	1	12	-83.694%
2025-09-19	27.0000	27.0000	25.5000	25.5000	-7.508%	5	13	-83.725%
2025-09-17	27.5700	27.5700	27.5700	27.5700	+24.357%	1	8	-84.947%
2025-09-12	22.1700	22.1800	22.1700	22.1700	+12.253%	4	7	-81.281%
2025-09-11	19.7500	19.7500	19.7500	19.7500	+21.914%	1	8	-78.987%
2025-09-10	17.0900	17.2200	15.7400	16.2000	-11.957%	6	8	-74.383%
2025-09-09	18.2400	18.4000	18.2400	18.4000	+36.803%	2	6	-77.446%
2025-09-05	13.3300	13.4500	13.3300	13.4500	+38.946%	2	6	-69.145%
2025-08-27	9.5300	9.6800	9.5300	9.6800	+16.627%	2	5	-57.128%
2025-08-05	8.3000	8.3000	8.3000	8.3000	-22.066%	2	4	-50.000%
2025-07-18	10.8500	10.8500	10.6500	10.6500	+9.119%	3	4	-61.033%
2025-07-17	9.7600	9.7600	9.7600	9.7600	+50.154%	2	4	-57.480%
2025-07-10	6.5000	6.5000	6.5000	6.5000	+10.544%	2	3	-36.154%
2025-07-09	5.9300	5.9300	5.8800	5.8800	-42.634%	2	1	-29.422%
2025-05-01	10.0500	10.2500	10.0500	10.2500	-10.870%	4	439	-59.512%
2025-04-23	11.5000	11.5000	11.5000	11.5000	+40.244%	11	435	-63.913%
2025-04-11	8.1000	8.2000	8.1000	8.2000	+9.333%	4	435	-49.390%
2025-04-09	7.5000	7.5000	7.5000	7.5000	-7.407%	1	435	-44.667%
2025-04-08	8.1000	8.1000	8.0500	8.1000	-15.625%	411	434	-48.765%
2025-04-07	9.6000	9.6000	9.6000	9.6000	-25.292%	2	82	-56.771%
2025-04-04	12.6200	12.8500	12.6200	12.8500	-28.809%	20	84	-67.704%
2025-04-02	18.2000	18.2000	18.0500	18.0500	-26.626%	5	84	-77.008%
2025-03-14	24.6000	24.6000	24.6000	24.6000	+17.143%	22	79	-83.130%
2025-03-10	21.0000	21.0000	21.0000	21.0000	-16.000%	1	68	-80.238%
2025-02-26	25.0000	25.0000	25.0000	25.0000	+13.895%	59	68	-83.400%
2025-02-24	21.9500	21.9500	21.9500	21.9500	-13.888%	1	10	-81.093%
2025-02-21	24.2100	25.4900	24.0900	25.4900	+14.820%	6	10	-83.719%
2025-02-20	26.0300	26.0300	22.0300	22.2000	0.000%	17	9	-81.306%