Dark

BABA20270617C230
BABA Jun 17 2027 230.00 Call (BABA270617C00230000)
option OPRA

EOD

Sep 30, 2026

1.00-3.846%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.0000	1.0000	1.0000	1.0000	-3.846%	1	711	0.000%
2026-09-28	1.0400	1.0400	1.0400	1.0400	-40.571%	10	711	-3.846%
2026-09-22	1.7500	1.7500	1.7500	1.7500	+12.903%	3	711	-42.857%
2026-09-18	1.5500	1.5500	1.5500	1.5500	-6.061%	1	708	-35.484%
2026-09-04	1.6500	1.6500	1.6500	1.6500	+5.096%	1	708	-39.394%
2026-09-03	1.5700	1.5700	1.5700	1.5700	-8.721%	10	708	-36.306%
2026-09-01	1.7200	1.7200	1.7200	1.7200	-30.645%	1	698	-41.860%
2026-08-24	2.5000	2.5000	2.4800	2.4800	+1.224%	2	698	-59.677%
2026-08-21	2.4500	2.4500	2.4500	2.4500	-40.389%	8	698	-59.184%
2026-08-10	4.0000	4.1100	4.0000	4.1100	+11.081%	3	690	-75.669%
2026-08-07	3.7000	3.7000	3.7000	3.7000	+38.060%	1	688	-72.973%
2026-07-30	2.6800	2.6800	2.6800	2.6800	+5.512%	25	689	-62.687%
2026-07-29	2.5400	2.5400	2.5400	2.5400	-1.550%	1	689	-60.630%
2026-07-24	2.5800	2.5800	2.5800	2.5800	-4.444%	1	689	-61.240%
2026-07-23	2.7900	2.7900	2.7000	2.7000	-25.414%	2	689	-62.963%
2026-07-20	3.6200	3.6200	3.6200	3.6200	+28.369%	1	689	-72.376%
2026-07-17	2.8300	2.8300	2.7900	2.8200	-11.875%	3	689	-64.539%
2026-07-15	3.1000	3.2000	3.1000	3.2000	+14.286%	2	689	-68.750%
2026-07-13	2.8000	2.8000	2.8000	2.8000	+62.791%	1	688	-64.286%
2026-07-07	1.6500	1.7500	1.6300	1.7200	+13.907%	4	688	-41.860%
2026-06-29	1.5100	1.5100	1.5100	1.5100	-27.053%	1	688	-33.775%
2026-06-22	2.0000	2.0700	2.0000	2.0700	-29.831%	4	689	-51.691%
2026-06-12	2.9500	2.9500	2.9500	2.9500	-23.177%	1	686	-66.102%
2026-06-09	3.8400	3.8400	3.8400	3.8400	-38.756%	2	686	-73.958%
2026-06-02	6.2700	6.2700	6.2700	6.2700	+12.973%	1	684	-84.051%
2026-05-29	4.3000	5.5500	4.3000	5.5500	+19.355%	10	684	-81.982%
2026-05-28	4.6500	4.6500	4.6500	4.6500	-13.889%	1	682	-78.495%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-10.744%	30	664	-81.481%
2026-05-18	6.0500	6.0500	6.0500	6.0500	-6.347%	2	664	-83.471%
2026-05-15	6.4600	6.4600	6.4600	6.4600	-19.250%	1	663	-84.520%
2026-05-14	8.0000	8.0000	8.0000	8.0000	-7.085%	10	663	-87.500%
2026-05-13	8.6100	8.6100	8.6100	8.6100	+18.923%	10	667	-88.386%
2026-05-11	7.2400	7.2400	7.2400	7.2400	-12.242%	1	667	-86.188%
2026-05-07	8.2500	8.2500	8.2500	8.2500	+18.705%	1	667	-87.879%
2026-04-22	6.9500	6.9500	6.9500	6.9500	0.000%	10	667	-85.612%
2026-04-21	7.1000	7.1000	6.9500	6.9500	-13.125%	2	657	-85.612%
2026-04-20	8.0000	8.0000	8.0000	8.0000	-9.605%	1	657	-87.500%
2026-04-17	8.8500	8.8500	8.8500	8.8500	+50.000%	1	658	-88.701%
2026-04-14	5.9000	5.9000	5.9000	5.9000	+23.950%	1	657	-83.051%
2026-03-30	4.9300	4.9300	4.7600	4.7600	-1.856%	2	656	-78.992%
2026-03-27	5.3600	5.3600	4.8500	4.8500	-13.238%	12	656	-79.381%
2026-03-25	5.5900	5.5900	5.5900	5.5900	+11.800%	1	663	-82.111%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+5.932%	1	662	-80.000%
2026-03-20	5.7800	5.7800	4.7200	4.7200	-8.350%	24	662	-78.814%
2026-03-19	5.3500	5.3500	5.1500	5.1500	-27.465%	187	644	-80.583%
2026-03-18	7.1000	7.1000	7.1000	7.1000	-8.974%	1	469	-85.915%
2026-03-11	7.8000	7.8000	7.8000	7.8000	+11.908%	1	469	-87.179%
2026-03-06	6.8000	6.9700	6.8000	6.9700	+1.603%	2	473	-85.653%
2026-03-04	7.0000	7.0000	6.8600	6.8600	-11.825%	27	471	-85.423%
2026-03-03	7.7800	7.7800	7.7800	7.7800	-14.505%	1	444	-87.147%
2026-03-02	9.1000	9.1000	9.1000	9.1000	-6.379%	5	444	-89.011%
2026-02-27	9.7200	9.7200	9.7200	9.7200	-21.296%	3	444	-89.712%
2026-02-23	12.3500	12.3500	12.3500	12.3500	-4.040%	1	444	-91.903%
2026-02-19	12.8700	12.8700	12.8700	12.8700	-5.368%	1	444	-92.230%
2026-02-13	13.6000	13.6000	13.6000	13.6000	-19.527%	1	443	-92.647%
2026-02-10	16.9000	16.9000	16.9000	16.9000	+7.030%	1	443	-94.083%
2026-02-06	14.9200	15.7900	14.9200	15.7900	+12.145%	4	443	-93.667%
2026-02-05	14.0800	14.0800	14.0800	14.0800	-30.297%	5	443	-92.898%
2026-01-30	20.2000	20.2000	20.2000	20.2000	-0.980%	1	440	-95.050%
2026-01-27	20.4000	20.4000	20.4000	20.4000	+2.410%	3	441	-95.098%
2026-01-26	19.9400	19.9400	19.9200	19.9200	-1.239%	5	438	-94.980%
2026-01-23	20.1700	20.1700	20.1700	20.1700	+14.602%	2	438	-95.042%
2026-01-21	17.9000	17.9000	17.6000	17.6000	+0.457%	6	438	-94.318%
2026-01-16	17.5200	17.5200	17.5200	17.5200	+3.976%	2	432	-94.292%
2026-01-12	16.8500	16.8500	16.8500	16.8500	+54.587%	2	432	-94.065%
2025-12-30	10.9500	10.9500	10.9000	10.9000	-0.909%	10	430	-90.826%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-12.141%	10	430	-90.909%
2025-12-26	12.5200	12.5200	12.5200	12.5200	+9.921%	1	420	-92.013%
2025-12-18	11.3900	11.3900	11.3900	11.3900	+0.441%	1	420	-91.220%
2025-12-17	11.3400	11.3400	11.3400	11.3400	-7.353%	10	420	-91.182%
2025-12-15	12.2400	12.2400	12.2400	12.2400	-15.177%	10	410	-91.830%
2025-12-11	14.4300	14.4300	14.4300	14.4300	-6.903%	1	400	-93.070%
2025-12-04	15.5000	15.5000	15.5000	15.5000	-1.587%	10	400	-93.548%
2025-12-03	15.7300	15.7500	15.7300	15.7500	-3.256%	11	390	-93.651%
2025-11-28	16.3100	16.4600	16.0500	16.2800	-1.214%	207	380	-93.857%
2025-11-25	16.4800	16.4800	16.4800	16.4800	-1.905%	1	528	-93.932%
2025-11-18	16.8000	16.8000	16.8000	16.8000	-12.953%	1	528	-94.048%
2025-10-17	19.3000	19.3000	19.3000	19.3000	+4.043%	2	528	-94.819%
2025-10-10	20.8700	22.1000	18.5500	18.5500	-17.738%	103	528	-94.609%
2025-10-09	22.5500	22.5500	22.5500	22.5500	-25.676%	15	435	-95.565%
2025-10-02	31.8200	32.6100	30.3000	30.3400	+23.837%	432	420	-96.704%
2025-09-30	24.5000	24.5000	24.5000	24.5000	+6.153%	100	100	-95.918%
2025-09-24	24.4000	24.4000	23.0800	23.0800	+21.602%	11	9	-95.667%
2025-09-17	18.7500	18.9900	18.5800	18.9800	+74.128%	10	10	-94.731%
2025-05-12	10.9800	10.9800	10.9000	10.9000	+131.423%	10	326	-90.826%
2025-04-16	4.7100	4.7100	4.7100	4.7100	-21.369%	5	316	-78.769%
2025-04-15	5.9900	5.9900	5.9900	5.9900	-0.167%	1	316	-83.306%
2025-04-09	6.0000	6.0000	6.0000	6.0000	+11.524%	25	317	-83.333%
2025-04-08	6.7200	6.7200	5.1500	5.3800	-18.485%	3	292	-81.413%
2025-04-07	7.1000	7.1000	6.6000	6.6000	-29.787%	8	290	-84.848%
2025-04-04	9.4000	9.4000	9.4000	9.4000	-22.951%	20	285	-89.362%
2025-04-03	12.2000	12.2000	12.2000	12.2000	-9.361%	3	277	-91.803%
2025-03-31	13.4600	13.4600	13.4600	13.4600	-3.926%	3	280	-92.571%
2025-03-26	14.0100	14.0100	14.0100	14.0100	-3.379%	198	277	-92.862%
2025-03-25	14.6100	14.6100	14.4200	14.5000	-4.354%	4	79	-93.103%
2025-03-24	15.1600	15.1600	15.1600	15.1600	-7.842%	1	77	-93.404%
2025-03-20	16.4500	16.4500	16.4500	16.4500	-23.807%	1	78	-93.921%
2025-03-17	21.5900	21.5900	21.5900	21.5900	+19.811%	1	78	-95.368%
2025-03-13	18.0200	18.0200	18.0200	18.0200	-6.390%	1	77	-94.451%
2025-03-07	19.6500	19.6500	19.2500	19.2500	+5.191%	26	77	-94.805%
2025-03-06	18.3000	18.3000	18.3000	18.3000	+33.188%	7	74	-94.536%
2025-03-04	13.7400	13.7400	13.7400	13.7400	-23.411%	5	74	-92.722%
2025-02-26	17.9400	17.9400	17.9400	17.9400	+13.905%	1	75	-94.426%
2025-02-25	15.7500	15.7500	15.7500	15.7500	+7.951%	10	11	-93.651%
2025-02-24	15.0000	15.0000	14.5900	14.5900	-25.561%	60	11	-93.146%
2025-02-21	18.3000	19.6000	18.3000	19.6000	-1.010%	6	11	-94.898%
2025-02-20	19.8000	19.8000	19.8000	19.8000	0.000%	10	0	-94.949%