Dark

BABA20270617C210
BABA Jun 17 2027 210.00 Call (BABA270617C00210000)
option OPRA

EOD

Jul 30, 2026

3.60+5.882%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.6000	3.6000	3.6000	3.6000	+5.882%	1	2,054	0.000%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-12.821%	30	2,053	+5.882%
2026-07-22	3.8000	3.9500	3.7700	3.9000	-7.801%	7	2,053	-7.692%
2026-07-21	4.3500	4.3500	4.2000	4.2300	-10.000%	3	2,052	-14.894%
2026-07-20	4.4000	4.8000	4.4000	4.7000	+20.513%	10	2,051	-23.404%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-20.408%	2	2,054	-7.692%
2026-07-15	4.3200	4.9000	4.3200	4.9000	+40.401%	7	2,054	-26.531%
2026-07-13	3.4500	3.4900	3.4500	3.4900	-7.427%	3	2,052	+3.152%
2026-07-10	3.7700	3.7700	3.7700	3.7700	+10.234%	1	2,051	-4.509%
2026-07-08	3.4800	3.4800	3.4200	3.4200	+57.604%	2	2,052	+5.263%
2026-07-07	2.1700	2.1700	2.1700	2.1700	+3.828%	1	2,054	+65.899%
2026-07-06	1.5500	2.0900	1.5500	2.0900	-2.336%	21	2,054	+72.249%
2026-07-02	2.1300	2.1400	2.1300	2.1400	-8.936%	35	2,037	+68.224%
2026-07-01	2.3500	2.3500	2.3500	2.3500	+22.396%	3	2,037	+53.191%
2026-06-26	1.9200	1.9200	1.9200	1.9200	-4.000%	4	2,034	+87.500%
2026-06-25	2.0900	2.0900	1.9800	2.0000	-11.894%	9	2,030	+80.000%
2026-06-24	2.3600	2.4000	2.2700	2.2700	-7.724%	26	2,023	+58.590%
2026-06-23	2.5500	2.5600	2.4200	2.4600	+2.500%	350	2,018	+46.341%
2026-06-22	2.9700	2.9700	2.4000	2.4000	-17.241%	5	2,368	+50.000%
2026-06-18	2.8800	2.9000	2.8400	2.9000	-6.452%	38	2,379	+24.138%
2026-06-17	3.1000	3.1000	3.1000	3.1000	-6.907%	1	2,379	+16.129%
2026-06-16	3.3300	3.3300	3.3300	3.3300	-11.200%	8	2,379	+8.108%
2026-06-12	3.7000	3.7500	3.7000	3.7500	-8.537%	75	2,379	-4.000%
2026-06-11	3.7000	4.1000	3.6000	4.1000	-7.865%	27	2,404	-12.195%
2026-06-10	4.4500	4.4500	4.4500	4.4500	-9.736%	29	2,402	-19.101%
2026-06-09	4.9700	4.9700	4.9300	4.9300	-6.981%	531	2,377	-26.978%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-7.826%	60	2,407	-32.075%
2026-06-05	6.0000	6.0000	5.7500	5.7500	-24.242%	75	2,347	-37.391%
2026-06-02	7.2900	7.9000	7.2900	7.5900	+29.744%	97	2,347	-52.569%
2026-06-01	5.8500	5.8500	5.8500	5.8500	-8.594%	6	2,405	-38.462%
2026-05-27	6.4500	6.4500	6.3500	6.4000	-11.724%	65	2,405	-43.750%
2026-05-22	7.2500	7.2500	7.2500	7.2500	+0.694%	25	2,365	-50.345%
2026-05-21	7.0000	7.2500	7.0000	7.2000	-14.793%	81	2,365	-50.000%
2026-05-19	8.4500	8.4500	8.4500	8.4500	+4.321%	12	2,365	-57.396%
2026-05-15	8.1000	8.1000	8.1000	8.1000	-32.724%	30	2,353	-55.556%
2026-05-13	12.0400	12.0400	12.0400	12.0400	+31.155%	2	2,323	-70.100%
2026-05-12	9.1800	9.1800	9.1800	9.1800	-2.857%	5	2,324	-60.784%
2026-05-11	9.8000	9.8000	9.4500	9.4500	-8.696%	19	2,324	-61.905%
2026-05-06	8.5000	10.5000	8.5000	10.3500	+35.294%	96	2,309	-65.217%
2026-05-01	7.6500	7.6500	7.6500	7.6500	-2.672%	1	2,342	-52.941%
2026-04-30	7.8600	7.8600	7.8600	7.8600	-0.632%	1	2,342	-54.198%
2026-04-27	7.8900	7.9900	7.8200	7.9100	-8.555%	45	2,341	-54.488%
2026-04-24	8.6500	8.6500	8.6500	8.6500	+10.191%	2	2,330	-58.382%
2026-04-23	7.8500	7.8500	7.8500	7.8500	-23.415%	15	2,328	-54.140%
2026-04-20	10.2000	10.3000	10.2000	10.2500	-2.381%	37	2,328	-64.878%
2026-04-17	10.5000	10.5000	10.5000	10.5000	+4.374%	10	2,301	-65.714%
2026-04-16	9.4200	10.5000	9.4000	10.0600	+22.087%	44	2,291	-64.215%
2026-04-15	8.2000	8.2400	8.2000	8.2400	+18.561%	403	2,250	-56.311%
2026-04-13	6.9500	6.9500	6.9500	6.9500	-1.418%	2	2,054	-48.201%
2026-04-10	7.0500	7.0500	7.0500	7.0500	+15.574%	15	2,056	-48.936%
2026-04-06	6.1000	6.1000	6.0000	6.1000	+5.172%	20	2,052	-40.984%
2026-04-02	5.6300	5.8000	5.6300	5.8000	-23.280%	4	2,049	-37.931%
2026-03-20	7.5600	7.5600	7.5600	7.5600	-19.144%	1	2,049	-52.381%
2026-03-18	9.4500	9.4500	9.3500	9.3500	-1.163%	9	2,049	-61.497%
2026-03-17	9.4600	9.4600	9.4600	9.4600	-8.775%	6	2,043	-61.945%
2026-03-16	10.3700	10.3700	10.3700	10.3700	+2.167%	6	2,049	-65.284%
2026-03-10	10.2500	10.2800	10.1500	10.1500	+23.780%	5	2,043	-64.532%
2026-03-09	8.2000	8.2000	8.2000	8.2000	-1.205%	4	2,043	-56.098%
2026-03-05	8.6900	8.6900	7.9400	8.3000	-9.290%	326	2,043	-56.627%
2026-03-04	9.1500	9.1500	9.1500	9.1500	-4.687%	2	1,847	-60.656%
2026-03-03	9.7400	10.0800	9.6000	9.6000	-28.889%	234	1,849	-62.500%
2026-02-26	13.9500	13.9500	13.1200	13.5000	-14.231%	268	1,911	-73.333%
2026-02-24	14.9300	15.7400	14.8600	15.7400	-0.380%	3	1,868	-77.128%
2026-02-23	15.7700	15.9500	15.7700	15.8000	-7.059%	105	1,866	-77.215%
2026-02-17	17.0000	17.0000	17.0000	17.0000	0.000%	15	1,866	-78.824%
2026-02-13	17.0000	17.6300	16.9000	17.0000	-4.494%	110	1,781	-78.824%
2026-02-12	19.2500	19.2500	17.8000	17.8000	-10.101%	29	1,781	-79.775%
2026-02-11	20.1500	20.1500	19.8000	19.8000	-3.650%	98	1,769	-81.818%
2026-02-10	20.5500	20.5500	20.5500	20.5500	+2.239%	1	1,717	-82.482%
2026-02-09	20.1000	20.1000	20.1000	20.1000	+2.551%	1	1,717	-82.090%
2026-02-06	19.6000	19.6000	19.6000	19.6000	+11.048%	1	1,718	-81.633%
2026-02-05	17.8200	17.8200	17.6500	17.6500	-7.105%	2	1,719	-79.603%
2026-02-04	19.0000	19.0000	19.0000	19.0000	-15.743%	1	1,719	-81.053%
2026-02-02	22.5500	22.5500	22.5500	22.5500	-11.914%	1	1,719	-84.035%
2026-01-29	26.3000	27.0000	25.6000	25.6000	+6.667%	3	1,719	-85.938%
2026-01-27	26.0500	26.0500	24.0000	24.0000	-2.558%	1,002	1,719	-85.000%
2026-01-23	24.6300	24.6300	24.6300	24.6300	-10.371%	1	809	-85.384%
2026-01-22	28.0500	28.1500	27.4800	27.4800	+29.991%	4	810	-86.900%
2026-01-16	21.5000	21.5000	21.1400	21.1400	-11.917%	2	809	-82.971%
2026-01-14	24.0000	24.0000	24.0000	24.0000	+12.676%	1	809	-85.000%
2026-01-12	21.3000	21.3000	21.3000	21.3000	+36.538%	1	808	-83.099%
2026-01-06	15.5500	15.6000	15.5500	15.6000	-2.500%	146	807	-76.923%
2026-01-02	16.0000	16.0000	16.0000	16.0000	+22.137%	1	661	-77.500%
2025-12-31	13.3000	13.3000	13.1000	13.1000	-4.588%	501	162	-72.519%
2025-12-30	13.7300	13.7300	13.7300	13.7300	-8.589%	5	162	-73.780%
2025-12-24	15.0200	15.0200	15.0200	15.0200	+1.693%	1	162	-76.032%
2025-12-23	14.8000	14.8000	14.7700	14.7700	+5.500%	8	162	-75.626%
2025-12-17	13.7500	14.0000	13.7500	14.0000	-8.497%	2	167	-74.286%
2025-12-15	15.3000	15.3000	15.3000	15.3000	-16.348%	1	166	-76.471%
2025-12-09	18.2900	18.2900	18.2900	18.2900	-11.855%	1	166	-80.317%
2025-12-02	20.5000	20.7500	20.5000	20.7500	+6.410%	2	166	-82.651%
2025-11-26	19.5000	19.5000	19.5000	19.5000	+9.859%	13	167	-81.538%
2025-11-21	17.7500	17.7500	17.7500	17.7500	-18.278%	1	167	-79.718%
2025-11-13	21.7200	21.7200	21.7200	21.7200	+10.254%	1	167	-83.425%
2025-11-12	20.1000	20.1500	19.7000	19.7000	-16.843%	5	168	-81.726%
2025-11-05	23.6900	23.6900	23.6900	23.6900	-2.510%	1	169	-84.804%
2025-11-04	24.3000	24.3000	24.3000	24.3000	-0.938%	1	168	-85.185%
2025-10-15	24.5300	24.5300	24.5300	24.5300	-2.813%	1	167	-85.324%
2025-10-13	25.4500	25.8500	25.0800	25.2400	-25.765%	190	167	-85.737%
2025-10-07	34.0000	34.0000	34.0000	34.0000	-2.439%	1	222	-89.412%
2025-10-03	34.8500	34.8500	34.8500	34.8500	-3.114%	10	222	-89.670%
2025-10-02	37.7500	37.7500	35.8300	35.9700	+12.582%	245	212	-89.992%
2025-10-01	31.9500	31.9500	31.9500	31.9500	+11.441%	1	71	-88.732%
2025-09-30	28.6700	28.6700	28.6700	28.6700	-2.978%	1	71	-87.443%
2025-09-29	29.5500	29.5500	29.5500	29.5500	+12.357%	1	72	-87.817%
2025-09-26	25.7000	26.3000	25.7000	26.3000	-7.816%	52	72	-86.312%
2025-09-24	28.3000	28.5300	28.3000	28.5300	+34.259%	2	23	-87.382%
2025-09-22	21.2500	21.2500	21.2500	21.2500	-5.134%	1	21	-83.059%
2025-09-19	22.4000	22.4000	22.4000	22.4000	-2.609%	15	21	-83.929%
2025-09-17	23.0000	23.0000	23.0000	23.0000	+16.456%	3	36	-84.348%
2025-09-16	19.7500	19.7500	19.7500	19.7500	+5.053%	3	39	-81.772%
2025-09-12	18.5000	18.8000	18.5000	18.8000	+0.106%	18	42	-80.851%
2025-09-11	16.1000	19.8500	16.1000	18.7800	+104.130%	30	24	-80.831%
2025-05-23	9.2000	9.2000	9.2000	9.2000	-31.343%	2	2,148	-60.870%
2025-05-13	13.4000	13.4000	13.4000	13.4000	+33.333%	2	2,148	-73.134%
2025-05-02	10.0500	10.0500	10.0500	10.0500	+18.235%	2	2,146	-64.179%
2025-05-01	8.5000	8.5000	8.5000	8.5000	+45.299%	1	2,147	-57.647%
2025-04-11	5.9400	5.9400	5.8500	5.8500	-11.364%	4	2,146	-38.462%
2025-04-09	6.3900	6.6200	6.0500	6.6000	-19.512%	1,620	2,146	-45.455%
2025-04-07	9.1500	9.1500	8.2000	8.2000	-26.655%	500	544	-56.098%
2025-04-04	11.1800	11.1800	11.1800	11.1800	-42.519%	2	44	-67.800%
2025-03-20	19.4500	19.4500	19.4500	19.4500	-22.355%	1	43	-81.491%
2025-03-17	25.0500	25.0500	25.0500	25.0500	+12.584%	2	44	-85.629%
2025-03-14	22.2500	22.2500	22.2500	22.2500	+9.877%	2	42	-83.820%
2025-03-11	20.2500	20.2500	20.2500	20.2500	+11.570%	1	43	-82.222%
2025-02-28	18.1500	18.1500	18.1500	18.1500	-11.507%	2	42	-80.165%
2025-02-27	20.5100	20.5100	20.5100	20.5100	+10.865%	1	42	-82.448%
2025-02-25	18.5000	18.5000	18.5000	18.5000	+8.504%	3	38	-80.541%
2025-02-24	16.7600	17.4000	16.7600	17.0500	0.000%	40	38	-78.886%