Dark

BABA20270617C220
BABA Jun 17 2027 220.00 Call (BABA270617C00220000)
option OPRA

EOD

Sep 29, 2026

1.16-18.881%(-0.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1600	1.1600	1.1600	1.1600	-18.881%	5	2,151	0.000%
2026-09-24	1.4300	1.4300	1.4300	1.4300	-21.858%	10	2,152	-18.881%
2026-09-18	1.8300	1.8300	1.8300	1.8300	+15.823%	5	2,147	-36.612%
2026-09-14	1.5800	1.5800	1.5800	1.5800	-1.250%	10	2,151	-26.582%
2026-09-10	1.6000	1.6000	1.6000	1.6000	-23.077%	2	2,151	-27.500%
2026-09-04	2.0800	2.0800	2.0800	2.0800	+19.540%	5	2,149	-44.231%
2026-09-03	1.7400	1.7400	1.7400	1.7400	-12.121%	10	2,149	-33.333%
2026-09-01	1.9800	1.9800	1.9800	1.9800	-13.158%	1	2,149	-41.414%
2026-08-31	2.2800	2.2800	2.2800	2.2800	-23.746%	6	2,148	-49.123%
2026-08-24	2.9600	2.9900	2.9600	2.9900	-39.596%	2	2,142	-61.204%
2026-08-10	4.9500	4.9500	4.9500	4.9500	+11.236%	1	2,140	-76.566%
2026-08-07	4.4500	4.4500	4.4500	4.4500	-8.247%	3	2,140	-73.933%
2026-08-05	4.9500	4.9500	4.8500	4.8500	+1.042%	2	2,140	-76.082%
2026-08-04	4.6500	4.8000	4.6500	4.8000	+1.053%	2	2,140	-75.833%
2026-08-03	4.5800	4.7500	4.5800	4.7500	+69.643%	3	2,139	-75.579%
2026-07-30	2.7300	2.8000	2.7300	2.8000	-13.846%	4	2,136	-58.571%
2026-07-29	3.2500	3.2500	3.2500	3.2500	+1.562%	2	2,135	-64.308%
2026-07-23	3.2000	3.2000	3.2000	3.2000	-5.882%	1	2,135	-63.750%
2026-07-21	3.4000	3.4000	3.4000	3.4000	-17.073%	1	2,136	-65.882%
2026-07-20	3.7800	4.1000	3.7500	4.1000	+24.242%	6	2,135	-71.707%
2026-07-17	3.2800	3.3000	3.2200	3.3000	-11.765%	6	2,135	-64.848%
2026-07-16	3.7200	3.7400	3.7200	3.7400	+20.645%	3	2,135	-68.984%
2026-07-13	3.1900	3.1900	3.1000	3.1000	0.000%	2	2,135	-62.581%
2026-07-09	3.1000	3.1000	3.1000	3.1000	+58.974%	2	2,135	-62.581%
2026-07-07	1.9500	1.9500	1.9500	1.9500	-4.878%	1	2,137	-40.513%
2026-07-06	2.0500	2.0500	2.0500	2.0500	+20.588%	1	2,138	-43.415%
2026-06-29	1.7000	1.7000	1.7000	1.7000	+3.659%	1	2,137	-31.765%
2026-06-26	1.5400	1.6400	1.5400	1.6400	-6.818%	2	2,137	-29.268%
2026-06-25	1.7600	1.7600	1.7600	1.7600	-21.076%	2	2,137	-34.091%
2026-06-24	2.0000	2.2300	2.0000	2.2300	-10.081%	2	2,137	-47.982%
2026-06-18	2.6100	2.6100	2.4800	2.4800	-16.216%	6	2,137	-53.226%
2026-06-17	2.9600	2.9600	2.9600	2.9600	-3.268%	2	2,137	-60.811%
2026-06-16	3.0600	3.0600	3.0600	3.0600	-13.314%	8	2,139	-62.092%
2026-06-15	4.0500	4.0500	3.3000	3.5300	+0.857%	17	2,147	-67.139%
2026-06-12	3.3000	3.5000	3.3000	3.5000	+8.025%	15	2,147	-66.857%
2026-06-11	3.2000	3.2400	3.2000	3.2400	-16.279%	15	2,146	-64.198%
2026-06-10	3.8700	3.8700	3.8700	3.8700	-13.034%	5	2,145	-70.026%
2026-06-09	4.4500	4.4500	4.4500	4.4500	-6.904%	1	2,150	-73.933%
2026-06-08	4.8000	4.8000	4.7500	4.7800	-4.400%	8	2,150	-75.732%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-23.077%	2	2,146	-76.800%
2026-06-02	6.4000	6.5000	6.4000	6.5000	+22.642%	6	2,146	-82.154%
2026-06-01	5.3000	5.3000	5.3000	5.3000	+9.278%	1	2,146	-78.113%
2026-05-29	4.8500	4.8500	4.8500	4.8500	-14.912%	2	2,146	-76.082%
2026-05-27	5.8500	5.8500	5.7000	5.7000	-9.091%	2	2,144	-79.649%
2026-05-22	6.2800	6.2800	6.2700	6.2700	-11.566%	5	2,139	-81.499%
2026-05-20	7.0900	7.0900	7.0900	7.0900	+3.202%	3	2,139	-83.639%
2026-05-18	5.6000	6.8700	5.6000	6.8700	-14.125%	4	2,132	-83.115%
2026-05-15	8.1500	8.1500	8.0000	8.0000	-27.273%	4	2,132	-85.500%
2026-05-13	10.2000	11.0000	9.6500	11.0000	+37.500%	15	2,131	-89.455%
2026-05-12	8.0000	8.0000	8.0000	8.0000	-15.344%	1	2,126	-85.500%
2026-05-08	9.4500	9.4500	9.4500	9.4500	-0.526%	1	2,126	-87.725%
2026-05-07	9.5000	9.5000	9.5000	9.5000	+43.505%	1	2,125	-87.789%
2026-05-01	6.6200	6.6200	6.6200	6.6200	-15.128%	1	2,126	-82.477%
2026-04-21	7.8000	7.8000	7.8000	7.8000	-11.665%	2	2,126	-85.128%
2026-04-20	9.1500	9.1500	8.8300	8.8300	+59.099%	2	2,126	-86.863%
2026-04-13	5.5500	5.5500	5.5500	5.5500	0.000%	2	2,125	-79.099%
2026-03-30	5.4000	5.5500	5.4000	5.5500	+2.778%	3	2,124	-79.099%
2026-03-27	5.0000	5.4000	5.0000	5.4000	-8.475%	11	2,123	-78.519%
2026-03-26	6.0500	6.0500	5.9000	5.9000	-13.108%	2	2,124	-80.339%
2026-03-25	6.7900	6.7900	6.7900	6.7900	+19.965%	1	2,124	-82.916%
2026-03-20	5.6800	5.9100	5.6600	5.6600	-22.572%	8	2,124	-79.505%
2026-03-09	7.3100	7.3100	7.3100	7.3100	-6.997%	1	2,128	-84.131%
2026-03-06	7.1900	7.8600	7.1900	7.8600	-1.750%	5	2,128	-85.242%
2026-03-04	8.0000	8.0000	8.0000	8.0000	-5.882%	4	2,129	-85.500%
2026-03-03	8.7800	8.9000	8.5000	8.5000	-15.507%	114	2,129	-86.353%
2026-03-02	10.1800	10.2000	10.0600	10.0600	-10.578%	36	2,128	-88.469%
2026-02-27	11.0700	11.2500	11.0700	11.2500	-15.604%	19	2,148	-89.689%
2026-02-25	13.3300	13.3300	13.3300	13.3300	-4.239%	10	2,158	-91.298%
2026-02-23	13.9200	13.9200	13.9200	13.9200	-7.200%	2	2,158	-91.667%
2026-02-17	14.9500	15.0000	14.9500	15.0000	0.000%	13	2,156	-92.267%
2026-02-13	15.4500	15.4500	15.0000	15.0000	-7.522%	12	2,167	-92.267%
2026-02-12	17.5500	17.5500	16.2200	16.2200	-3.796%	87	2,167	-92.848%
2026-02-06	16.8600	16.8600	16.8600	16.8600	+4.138%	5	2,117	-93.120%
2026-02-05	16.0000	16.3000	15.8200	16.1900	+1.378%	29	2,117	-92.835%
2026-02-04	16.0000	16.0000	15.9700	15.9700	-7.528%	11	2,135	-92.736%
2026-02-03	17.8300	18.3500	17.2700	17.2700	-21.571%	9	2,124	-93.283%
2026-01-26	20.8300	22.5000	20.8300	22.0200	+6.893%	10	2,127	-94.732%
2026-01-21	20.6000	20.6000	20.6000	20.6000	+7.292%	2	2,117	-94.369%
2026-01-16	19.2000	19.2000	19.2000	19.2000	-13.901%	1	2,117	-93.958%
2026-01-15	22.3000	22.3000	22.3000	22.3000	+11.500%	1	2,117	-94.798%
2026-01-13	20.0000	20.0000	20.0000	20.0000	0.000%	1	2,118	-94.200%
2026-01-12	16.6400	20.0000	16.6400	20.0000	+36.147%	12	2,117	-94.200%
2026-01-08	14.6500	14.6900	14.6500	14.6900	-4.610%	2	2,106	-92.103%
2026-01-06	15.4000	15.4000	15.4000	15.4000	+20.313%	1	2,105	-92.468%
2026-01-05	12.8000	12.8000	12.8000	12.8000	+3.644%	4	2,101	-90.938%
2025-12-29	12.3500	12.3500	12.3500	12.3500	-4.264%	6	2,101	-90.607%
2025-12-26	12.9000	12.9000	12.9000	12.9000	-1.677%	6	2,107	-91.008%
2025-12-19	13.1200	13.1200	13.1200	13.1200	+5.551%	2	2,107	-91.159%
2025-12-17	12.7000	12.7000	12.4300	12.4300	-3.643%	6	2,105	-90.668%
2025-12-16	13.2500	13.2500	12.9000	12.9000	-15.686%	2	2,101	-91.008%
2025-12-09	15.3000	15.3000	15.3000	15.3000	-10.106%	1	2,100	-92.418%
2025-12-08	16.9000	17.0200	16.9000	17.0200	-4.005%	10	2,100	-93.184%
2025-12-03	17.7300	17.7300	17.7300	17.7300	+7.389%	1	2,100	-93.457%
2025-11-14	20.6000	20.6000	16.5100	16.5100	-14.323%	11	2,100	-92.974%
2025-11-13	19.5900	19.5900	19.1800	19.2700	-13.973%	55	2,104	-93.980%
2025-11-05	22.4000	22.4000	22.4000	22.4000	-1.322%	3	2,081	-94.821%
2025-11-03	22.6300	22.7000	22.6300	22.7000	-7.043%	22	2,081	-94.890%
2025-10-31	24.2400	24.5900	24.2400	24.4200	-15.793%	6	2,081	-95.250%
2025-10-29	28.4800	29.0000	28.4800	29.0000	+6.422%	2	2,079	-96.000%
2025-10-28	27.2500	27.2500	27.2500	27.2500	+11.224%	2,000	2,077	-95.743%
2025-10-23	24.0500	24.5000	24.0500	24.5000	+6.707%	4	82	-95.265%
2025-10-13	23.0000	23.0000	22.9600	22.9600	+24.108%	3	81	-94.948%
2025-10-10	19.3700	20.2500	18.5000	18.5000	-43.460%	13	81	-93.730%
2025-10-06	32.7200	32.7200	32.7200	32.7200	+18.165%	10	81	-96.455%
2025-10-01	27.6900	27.6900	27.6900	27.6900	+20.130%	10	81	-95.811%
2025-09-26	23.0500	23.0500	23.0500	23.0500	-4.357%	50	83	-94.967%
2025-09-24	25.6000	27.1500	24.1000	24.1000	+19.307%	10	33	-95.187%
2025-09-23	20.2000	20.2000	20.2000	20.2000	+12.222%	24	24	-94.257%
2025-09-16	18.7500	18.7500	18.0000	18.0000	-1.099%	6	13	-93.556%
2025-09-15	18.2000	18.2000	18.2000	18.2000	+117.964%	10	10	-93.626%
2025-06-10	7.9000	8.3500	7.9000	8.3500	+1.212%	13	2,302	-86.108%
2025-06-09	8.2500	8.2500	8.2500	8.2500	+22.222%	5	2,302	-85.939%
2025-06-02	6.7500	6.7500	6.7500	6.7500	+0.596%	5	2,302	-82.815%
2025-05-30	6.7100	6.7100	6.7100	6.7100	-8.707%	2	2,302	-82.712%
2025-05-28	7.3900	7.4500	7.3400	7.3500	-41.667%	16	2,303	-84.218%
2025-05-14	12.6000	12.6000	12.6000	12.6000	+39.381%	1	2,293	-90.794%
2025-05-02	9.0000	9.0500	9.0000	9.0400	+24.862%	48	2,293	-87.168%
2025-04-29	7.2400	7.2400	7.2400	7.2400	-6.581%	1	2,293	-83.978%
2025-04-25	7.7100	7.7500	7.7100	7.7500	+17.602%	4	2,292	-85.032%
2025-04-15	6.5900	6.5900	6.5900	6.5900	+9.833%	1	2,293	-82.398%
2025-04-11	5.4000	6.0000	5.4000	6.0000	+8.108%	28	2,292	-80.667%
2025-04-10	5.5500	5.5500	5.5500	5.5500	-15.267%	2	2,278	-79.099%
2025-04-09	6.6000	6.6000	5.3000	6.5500	-5.347%	1,622	2,276	-82.290%
2025-04-08	7.0000	7.0000	6.9200	6.9200	-5.850%	5	656	-83.237%
2025-04-07	8.5500	8.5500	7.3500	7.3500	-27.941%	540	651	-84.218%
2025-04-04	10.4500	11.0000	9.2400	10.2000	-23.019%	80	136	-88.627%
2025-04-03	13.3000	13.3500	13.2500	13.2500	-8.621%	7	111	-91.245%
2025-04-02	14.7500	14.7500	14.5000	14.5000	-11.585%	6	106	-92.000%
2025-03-28	16.1000	16.4000	16.1000	16.4000	+0.923%	10	102	-92.927%
2025-03-26	16.2500	16.2500	16.2500	16.2500	-5.193%	5	99	-92.862%
2025-03-21	17.0000	17.1400	17.0000	17.1400	-2.336%	10	94	-93.232%
2025-03-10	17.1900	17.5500	17.1900	17.5500	-13.844%	6	92	-93.390%
2025-03-07	22.0300	22.0300	19.8600	20.3700	+1.293%	26	91	-94.305%
2025-03-06	21.8000	21.8000	19.7500	20.1100	+0.550%	9	71	-94.232%
2025-03-05	20.0000	20.0000	20.0000	20.0000	+29.032%	1	71	-94.200%
2025-03-04	15.5000	15.5000	15.5000	15.5000	-4.908%	5	71	-92.516%
2025-03-03	16.7300	16.7300	16.3000	16.3000	-11.987%	3	71	-92.883%
2025-02-27	18.5200	18.5200	18.5200	18.5200	-6.465%	1	70	-93.737%
2025-02-26	19.9000	19.9000	19.8000	19.8000	+21.846%	3	70	-94.141%
2025-02-25	16.2500	16.2500	16.2500	16.2500	+0.619%	1	66	-92.862%
2025-02-24	16.3800	16.3800	15.2500	16.1500	-23.677%	20	66	-92.817%
2025-02-21	20.2300	21.3000	20.2300	21.1600	+18.543%	84	50	-94.518%
2025-02-20	17.8500	17.8500	17.8500	17.8500	0.000%	10	10	-93.501%