Dark

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

EOD

Oct 1, 2026

1.39+1.460%(+0.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1800	1.3900	1.1700	1.3900	+1.460%	6	2,210	0.000%
2026-09-30	1.3500	1.3700	1.3500	1.3700	+1.481%	21	2,210	+1.460%
2026-09-29	1.3500	1.3500	1.3500	1.3500	-9.396%	80	2,229	+2.963%
2026-09-28	1.5100	1.5100	1.4900	1.4900	-6.875%	16	2,229	-6.711%
2026-09-25	1.6000	1.6000	1.6000	1.6000	-8.571%	10	2,243	-13.125%
2026-09-24	1.7500	1.7500	1.7500	1.7500	-28.571%	10	2,243	-20.571%
2026-09-21	2.3000	2.5000	2.2500	2.4500	+6.522%	90	2,233	-43.265%
2026-09-08	2.3000	2.3000	2.3000	2.3000	+13.300%	2	2,154	-39.565%
2026-09-03	2.0300	2.0300	2.0300	2.0300	-13.983%	1	2,154	-31.527%
2026-09-01	2.3600	2.3600	2.3600	2.3600	-15.714%	2	2,155	-41.102%
2026-08-31	2.8000	2.8000	2.8000	2.8000	-6.667%	10	2,155	-50.357%
2026-08-27	3.0000	3.0000	3.0000	3.0000	-13.545%	10	2,145	-53.667%
2026-08-24	3.1500	3.4800	3.1500	3.4700	-22.889%	14	2,135	-59.942%
2026-08-18	4.5000	4.5000	4.5000	4.5000	+7.143%	10	2,125	-69.111%
2026-08-12	4.2000	4.2000	4.2000	4.2000	-24.051%	6	2,115	-66.905%
2026-08-10	5.5300	5.5300	5.5300	5.5300	+6.346%	3	2,111	-74.864%
2026-08-07	5.2000	5.2000	5.2000	5.2000	+2.564%	55	2,108	-73.269%
2026-08-06	5.0700	5.0700	5.0700	5.0700	+3.681%	1	2,053	-72.584%
2026-08-04	4.8900	4.8900	4.8900	4.8900	-5.962%	1	2,053	-71.575%
2026-08-03	5.2000	5.2000	5.2000	5.2000	+44.444%	1	2,053	-73.269%
2026-07-30	3.6000	3.6000	3.6000	3.6000	+5.882%	1	2,054	-61.389%
2026-07-29	3.4000	3.4000	3.4000	3.4000	-12.821%	30	2,053	-59.118%
2026-07-22	3.8000	3.9500	3.7700	3.9000	-7.801%	7	2,053	-64.359%
2026-07-21	4.3500	4.3500	4.2000	4.2300	-10.000%	3	2,052	-67.139%
2026-07-20	4.4000	4.8000	4.4000	4.7000	+20.513%	10	2,051	-70.426%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-20.408%	2	2,054	-64.359%
2026-07-15	4.3200	4.9000	4.3200	4.9000	+40.401%	7	2,054	-71.633%
2026-07-13	3.4500	3.4900	3.4500	3.4900	-7.427%	3	2,052	-60.172%
2026-07-10	3.7700	3.7700	3.7700	3.7700	+10.234%	1	2,051	-63.130%
2026-07-08	3.4800	3.4800	3.4200	3.4200	+57.604%	2	2,052	-59.357%
2026-07-07	2.1700	2.1700	2.1700	2.1700	+3.828%	1	2,054	-35.945%
2026-07-06	1.5500	2.0900	1.5500	2.0900	-2.336%	21	2,054	-33.493%
2026-07-02	2.1300	2.1400	2.1300	2.1400	-8.936%	35	2,037	-35.047%
2026-07-01	2.3500	2.3500	2.3500	2.3500	+22.396%	3	2,037	-40.851%
2026-06-26	1.9200	1.9200	1.9200	1.9200	-4.000%	4	2,034	-27.604%
2026-06-25	2.0900	2.0900	1.9800	2.0000	-11.894%	9	2,030	-30.500%
2026-06-24	2.3600	2.4000	2.2700	2.2700	-7.724%	26	2,023	-38.767%
2026-06-23	2.5500	2.5600	2.4200	2.4600	+2.500%	350	2,018	-43.496%
2026-06-22	2.9700	2.9700	2.4000	2.4000	-17.241%	5	2,368	-42.083%
2026-06-18	2.8800	2.9000	2.8400	2.9000	-6.452%	38	2,379	-52.069%
2026-06-17	3.1000	3.1000	3.1000	3.1000	-6.907%	1	2,379	-55.161%
2026-06-16	3.3300	3.3300	3.3300	3.3300	-11.200%	8	2,379	-58.258%
2026-06-12	3.7000	3.7500	3.7000	3.7500	-8.537%	75	2,379	-62.933%
2026-06-11	3.7000	4.1000	3.6000	4.1000	-7.865%	27	2,404	-66.098%
2026-06-10	4.4500	4.4500	4.4500	4.4500	-9.736%	29	2,402	-68.764%
2026-06-09	4.9700	4.9700	4.9300	4.9300	-6.981%	531	2,377	-71.805%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-7.826%	60	2,407	-73.774%
2026-06-05	6.0000	6.0000	5.7500	5.7500	-24.242%	75	2,347	-75.826%
2026-06-02	7.2900	7.9000	7.2900	7.5900	+29.744%	97	2,347	-81.686%
2026-06-01	5.8500	5.8500	5.8500	5.8500	-8.594%	6	2,405	-76.239%
2026-05-27	6.4500	6.4500	6.3500	6.4000	-11.724%	65	2,405	-78.281%
2026-05-22	7.2500	7.2500	7.2500	7.2500	+0.694%	25	2,365	-80.828%
2026-05-21	7.0000	7.2500	7.0000	7.2000	-14.793%	81	2,365	-80.694%
2026-05-19	8.4500	8.4500	8.4500	8.4500	+4.321%	12	2,365	-83.550%
2026-05-15	8.1000	8.1000	8.1000	8.1000	-32.724%	30	2,353	-82.840%
2026-05-13	12.0400	12.0400	12.0400	12.0400	+31.155%	2	2,323	-88.455%
2026-05-12	9.1800	9.1800	9.1800	9.1800	-2.857%	5	2,324	-84.858%
2026-05-11	9.8000	9.8000	9.4500	9.4500	-8.696%	19	2,324	-85.291%
2026-05-06	8.5000	10.5000	8.5000	10.3500	+35.294%	96	2,309	-86.570%
2026-05-01	7.6500	7.6500	7.6500	7.6500	-2.672%	1	2,342	-81.830%
2026-04-30	7.8600	7.8600	7.8600	7.8600	-0.632%	1	2,342	-82.316%
2026-04-27	7.8900	7.9900	7.8200	7.9100	-8.555%	45	2,341	-82.427%
2026-04-24	8.6500	8.6500	8.6500	8.6500	+10.191%	2	2,330	-83.931%
2026-04-23	7.8500	7.8500	7.8500	7.8500	-23.415%	15	2,328	-82.293%
2026-04-20	10.2000	10.3000	10.2000	10.2500	-2.381%	37	2,328	-86.439%
2026-04-17	10.5000	10.5000	10.5000	10.5000	+4.374%	10	2,301	-86.762%
2026-04-16	9.4200	10.5000	9.4000	10.0600	+22.087%	44	2,291	-86.183%
2026-04-15	8.2000	8.2400	8.2000	8.2400	+18.561%	403	2,250	-83.131%
2026-04-13	6.9500	6.9500	6.9500	6.9500	-1.418%	2	2,054	-80.000%
2026-04-10	7.0500	7.0500	7.0500	7.0500	+15.574%	15	2,056	-80.284%
2026-04-06	6.1000	6.1000	6.0000	6.1000	+5.172%	20	2,052	-77.213%
2026-04-02	5.6300	5.8000	5.6300	5.8000	-23.280%	4	2,049	-76.034%
2026-03-20	7.5600	7.5600	7.5600	7.5600	-19.144%	1	2,049	-81.614%
2026-03-18	9.4500	9.4500	9.3500	9.3500	-1.163%	9	2,049	-85.134%
2026-03-17	9.4600	9.4600	9.4600	9.4600	-8.775%	6	2,043	-85.307%
2026-03-16	10.3700	10.3700	10.3700	10.3700	+2.167%	6	2,049	-86.596%
2026-03-10	10.2500	10.2800	10.1500	10.1500	+23.780%	5	2,043	-86.305%
2026-03-09	8.2000	8.2000	8.2000	8.2000	-1.205%	4	2,043	-83.049%
2026-03-05	8.6900	8.6900	7.9400	8.3000	-9.290%	326	2,043	-83.253%
2026-03-04	9.1500	9.1500	9.1500	9.1500	-4.687%	2	1,847	-84.809%
2026-03-03	9.7400	10.0800	9.6000	9.6000	-28.889%	234	1,849	-85.521%
2026-02-26	13.9500	13.9500	13.1200	13.5000	-14.231%	268	1,911	-89.704%
2026-02-24	14.9300	15.7400	14.8600	15.7400	-0.380%	3	1,868	-91.169%
2026-02-23	15.7700	15.9500	15.7700	15.8000	-7.059%	105	1,866	-91.203%
2026-02-17	17.0000	17.0000	17.0000	17.0000	0.000%	15	1,866	-91.824%
2026-02-13	17.0000	17.6300	16.9000	17.0000	-4.494%	110	1,781	-91.824%
2026-02-12	19.2500	19.2500	17.8000	17.8000	-10.101%	29	1,781	-92.191%
2026-02-11	20.1500	20.1500	19.8000	19.8000	-3.650%	98	1,769	-92.980%
2026-02-10	20.5500	20.5500	20.5500	20.5500	+2.239%	1	1,717	-93.236%
2026-02-09	20.1000	20.1000	20.1000	20.1000	+2.551%	1	1,717	-93.085%
2026-02-06	19.6000	19.6000	19.6000	19.6000	+11.048%	1	1,718	-92.908%
2026-02-05	17.8200	17.8200	17.6500	17.6500	-7.105%	2	1,719	-92.125%
2026-02-04	19.0000	19.0000	19.0000	19.0000	-15.743%	1	1,719	-92.684%
2026-02-02	22.5500	22.5500	22.5500	22.5500	-11.914%	1	1,719	-93.836%
2026-01-29	26.3000	27.0000	25.6000	25.6000	+6.667%	3	1,719	-94.570%
2026-01-27	26.0500	26.0500	24.0000	24.0000	-2.558%	1,002	1,719	-94.208%
2026-01-23	24.6300	24.6300	24.6300	24.6300	-10.371%	1	809	-94.356%
2026-01-22	28.0500	28.1500	27.4800	27.4800	+29.991%	4	810	-94.942%
2026-01-16	21.5000	21.5000	21.1400	21.1400	-11.917%	2	809	-93.425%
2026-01-14	24.0000	24.0000	24.0000	24.0000	+12.676%	1	809	-94.208%
2026-01-12	21.3000	21.3000	21.3000	21.3000	+36.538%	1	808	-93.474%
2026-01-06	15.5500	15.6000	15.5500	15.6000	-2.500%	146	807	-91.090%
2026-01-02	16.0000	16.0000	16.0000	16.0000	+22.137%	1	661	-91.313%
2025-12-31	13.3000	13.3000	13.1000	13.1000	-4.588%	501	162	-89.389%
2025-12-30	13.7300	13.7300	13.7300	13.7300	-8.589%	5	162	-89.876%
2025-12-24	15.0200	15.0200	15.0200	15.0200	+1.693%	1	162	-90.746%
2025-12-23	14.8000	14.8000	14.7700	14.7700	+5.500%	8	162	-90.589%
2025-12-17	13.7500	14.0000	13.7500	14.0000	-8.497%	2	167	-90.071%
2025-12-15	15.3000	15.3000	15.3000	15.3000	-16.348%	1	166	-90.915%
2025-12-09	18.2900	18.2900	18.2900	18.2900	-11.855%	1	166	-92.400%
2025-12-02	20.5000	20.7500	20.5000	20.7500	+6.410%	2	166	-93.301%
2025-11-26	19.5000	19.5000	19.5000	19.5000	+9.859%	13	167	-92.872%
2025-11-21	17.7500	17.7500	17.7500	17.7500	-18.278%	1	167	-92.169%
2025-11-13	21.7200	21.7200	21.7200	21.7200	+10.254%	1	167	-93.600%
2025-11-12	20.1000	20.1500	19.7000	19.7000	-16.843%	5	168	-92.944%
2025-11-05	23.6900	23.6900	23.6900	23.6900	-2.510%	1	169	-94.133%
2025-11-04	24.3000	24.3000	24.3000	24.3000	-0.938%	1	168	-94.280%
2025-10-15	24.5300	24.5300	24.5300	24.5300	-2.813%	1	167	-94.333%
2025-10-13	25.4500	25.8500	25.0800	25.2400	-25.765%	190	167	-94.493%
2025-10-07	34.0000	34.0000	34.0000	34.0000	-2.439%	1	222	-95.912%
2025-10-03	34.8500	34.8500	34.8500	34.8500	-3.114%	10	222	-96.011%
2025-10-02	37.7500	37.7500	35.8300	35.9700	+12.582%	245	212	-96.136%
2025-10-01	31.9500	31.9500	31.9500	31.9500	+11.441%	1	71	-95.649%
2025-09-30	28.6700	28.6700	28.6700	28.6700	-2.978%	1	71	-95.152%
2025-09-29	29.5500	29.5500	29.5500	29.5500	+12.357%	1	72	-95.296%
2025-09-26	25.7000	26.3000	25.7000	26.3000	-7.816%	52	72	-94.715%
2025-09-24	28.3000	28.5300	28.3000	28.5300	+34.259%	2	23	-95.128%
2025-09-22	21.2500	21.2500	21.2500	21.2500	-5.134%	1	21	-93.459%
2025-09-19	22.4000	22.4000	22.4000	22.4000	-2.609%	15	21	-93.795%
2025-09-17	23.0000	23.0000	23.0000	23.0000	+16.456%	3	36	-93.957%
2025-09-16	19.7500	19.7500	19.7500	19.7500	+5.053%	3	39	-92.962%
2025-09-12	18.5000	18.8000	18.5000	18.8000	+0.106%	18	42	-92.606%
2025-09-11	16.1000	19.8500	16.1000	18.7800	+104.130%	30	24	-92.599%
2025-05-23	9.2000	9.2000	9.2000	9.2000	-31.343%	2	2,148	-84.891%
2025-05-13	13.4000	13.4000	13.4000	13.4000	+33.333%	2	2,148	-89.627%
2025-05-02	10.0500	10.0500	10.0500	10.0500	+18.235%	2	2,146	-86.169%
2025-05-01	8.5000	8.5000	8.5000	8.5000	+45.299%	1	2,147	-83.647%
2025-04-11	5.9400	5.9400	5.8500	5.8500	-11.364%	4	2,146	-76.239%
2025-04-09	6.3900	6.6200	6.0500	6.6000	-19.512%	1,620	2,146	-78.939%
2025-04-07	9.1500	9.1500	8.2000	8.2000	-26.655%	500	544	-83.049%
2025-04-04	11.1800	11.1800	11.1800	11.1800	-42.519%	2	44	-87.567%
2025-03-20	19.4500	19.4500	19.4500	19.4500	-22.355%	1	43	-92.853%
2025-03-17	25.0500	25.0500	25.0500	25.0500	+12.584%	2	44	-94.451%
2025-03-14	22.2500	22.2500	22.2500	22.2500	+9.877%	2	42	-93.753%
2025-03-11	20.2500	20.2500	20.2500	20.2500	+11.570%	1	43	-93.136%
2025-02-28	18.1500	18.1500	18.1500	18.1500	-11.507%	2	42	-92.342%
2025-02-27	20.5100	20.5100	20.5100	20.5100	+10.865%	1	42	-93.223%
2025-02-25	18.5000	18.5000	18.5000	18.5000	+8.504%	3	38	-92.486%
2025-02-24	16.7600	17.4000	16.7600	17.0500	0.000%	40	38	-91.848%