Dark

BABA20270617C240
BABA Jun 17 2027 240.00 Call (BABA270617C00240000)
option OPRA

EOD

Sep 25, 2026

0.8900-19.091%(-0.2100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.8800	0.9600	0.8800	0.8900	-19.091%	22	1,201	0.000%
2026-09-24	1.1000	1.1000	1.1000	1.1000	-20.290%	3	1,179	-19.091%
2026-09-21	1.3800	1.3800	1.3800	1.3800	-2.817%	3	1,176	-35.507%
2026-09-18	1.3400	1.4200	1.3300	1.4200	+25.664%	26	1,173	-37.324%
2026-09-14	1.1300	1.1300	1.1300	1.1300	-15.672%	1	1,173	-21.239%
2026-09-02	1.3400	1.3400	1.3400	1.3400	-18.293%	30	1,173	-33.582%
2026-08-31	1.6400	1.6400	1.6400	1.6400	-53.143%	2	1,143	-45.732%
2026-08-05	3.5000	3.5000	3.5000	3.5000	+23.675%	3	1,145	-74.571%
2026-07-31	2.8300	2.8300	2.8300	2.8300	+24.123%	5	1,142	-68.551%
2026-07-30	2.2800	2.2800	2.2800	2.2800	+1.786%	1	1,142	-60.965%
2026-07-24	2.2400	2.2400	2.2400	2.2400	-10.400%	1	1,142	-60.268%
2026-07-22	2.5000	2.5000	2.5000	2.5000	-11.032%	1	1,142	-64.400%
2026-07-21	2.8100	2.8100	2.8100	2.8100	+1.812%	2	1,141	-68.327%
2026-07-20	2.7600	2.7600	2.7600	2.7600	+17.949%	25	1,141	-67.754%
2026-07-17	2.4900	2.6600	2.3400	2.3400	-23.279%	45	1,142	-61.966%
2026-07-16	2.7600	3.0500	2.7600	3.0500	+42.523%	201	1,184	-70.820%
2026-07-14	2.1400	2.1400	2.1400	2.1400	+2.392%	4	985	-58.411%
2026-07-13	2.4100	2.4100	2.0900	2.0900	-4.128%	17	981	-57.416%
2026-07-08	2.1800	2.1800	2.1800	2.1800	+42.484%	4	988	-59.174%
2026-07-07	1.5000	1.5600	1.3600	1.5300	-0.649%	82	992	-41.830%
2026-06-29	1.5400	1.5400	1.5400	1.5400	+12.409%	2	946	-42.208%
2026-06-26	1.3700	1.3700	1.3700	1.3700	-4.196%	1	946	-35.036%
2026-06-25	1.4600	1.4600	1.4300	1.4300	+1.418%	25	945	-37.762%
2026-06-24	1.6600	1.6600	1.4100	1.4100	+1.439%	2	927	-36.879%
2026-06-22	1.3900	1.3900	1.3900	1.3900	-30.500%	12	927	-35.971%
2026-06-18	1.9700	2.0000	1.9700	2.0000	-10.714%	9	931	-55.500%
2026-06-17	2.4500	2.4500	2.1000	2.2400	-1.754%	130	931	-60.268%
2026-06-16	2.3000	2.3500	2.2000	2.2800	-17.091%	8	930	-60.965%
2026-06-15	2.7500	2.7500	2.7500	2.7500	-10.714%	2	930	-67.636%
2026-06-10	3.0800	3.0800	3.0800	3.0800	-15.616%	5	928	-71.104%
2026-06-08	3.6500	3.6500	3.6500	3.6500	-13.302%	1	928	-75.616%
2026-05-28	4.0000	4.2100	4.0000	4.2100	-10.426%	7	927	-78.860%
2026-05-22	4.7000	4.7000	4.7000	4.7000	0.000%	1	925	-81.064%
2026-05-21	4.7000	4.7000	4.7000	4.7000	-16.961%	2	923	-81.064%
2026-05-19	5.6600	5.6600	5.6600	5.6600	-22.678%	1	923	-84.276%
2026-05-14	7.3200	7.3200	7.3200	7.3200	-8.500%	1	923	-87.842%
2026-05-13	8.0000	8.0000	8.0000	8.0000	+11.111%	253	669	-88.875%
2026-05-06	7.2000	7.2000	7.2000	7.2000	+28.571%	4	669	-87.639%
2026-05-04	5.6000	5.6000	5.6000	5.6000	+15.464%	1	665	-84.107%
2026-04-28	4.9000	4.9000	4.8500	4.8500	-13.393%	6	666	-81.649%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-1.754%	2	662	-84.107%
2026-04-23	5.5500	5.7000	5.5500	5.7000	-5.000%	4	660	-84.386%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-13.043%	8	658	-85.167%
2026-04-20	6.9000	6.9000	6.9000	6.9000	+46.809%	1	658	-87.101%
2026-04-08	4.7000	4.7000	4.7000	4.7000	+23.037%	396	658	-81.064%
2026-04-02	3.7800	3.8200	3.7800	3.8200	-5.911%	2	260	-76.702%
2026-04-01	4.0600	4.0600	4.0600	4.0600	-6.452%	5	260	-78.079%
2026-03-24	4.3400	4.3400	4.3400	4.3400	-9.395%	4	257	-79.493%
2026-03-23	4.7900	4.7900	4.7900	4.7900	+5.507%	2	259	-81.420%
2026-03-19	4.6500	4.6500	4.5400	4.5400	-33.819%	4	257	-80.396%
2026-03-11	6.8600	6.8600	6.8600	6.8600	+15.294%	15	254	-87.026%
2026-03-06	5.9500	5.9500	5.9500	5.9500	-0.833%	1	239	-85.042%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-48.320%	1	238	-85.167%
2026-02-20	11.6100	11.6100	11.6100	11.6100	+4.126%	3	238	-92.334%
2026-02-19	11.3800	11.3800	11.1500	11.1500	-10.298%	10	235	-92.018%
2026-02-18	12.4200	12.4300	12.4200	12.4300	-1.739%	100	230	-92.840%
2026-02-17	12.6500	12.6500	12.6500	12.6500	+4.632%	1	136	-92.964%
2026-02-13	12.0900	12.0900	12.0900	12.0900	-16.907%	1	135	-92.639%
2026-02-12	13.0500	14.5500	13.0500	14.5500	-3.642%	2	135	-93.883%
2026-02-03	15.1000	15.1000	15.1000	15.1000	-29.274%	4	133	-94.106%
2026-01-29	21.3500	21.3500	21.3500	21.3500	+9.207%	1	133	-95.831%
2026-01-28	18.4600	19.5500	18.4600	19.5500	+8.611%	2	132	-95.448%
2026-01-23	19.0000	19.0000	18.0000	18.0000	-12.917%	110	132	-95.056%
2026-01-22	20.8500	20.9500	20.6700	20.6700	+16.124%	11	32	-95.694%
2026-01-14	17.8000	17.8000	17.8000	17.8000	+2.890%	9	26	-95.000%
2026-01-13	17.2900	17.3000	17.2900	17.3000	+38.400%	2	35	-94.855%
2026-01-12	12.5000	12.5000	12.5000	12.5000	+35.722%	1	35	-92.880%
2025-12-31	9.2100	9.2100	9.2100	9.2100	-4.062%	2	35	-90.337%
2025-12-29	9.6000	9.6000	9.6000	9.6000	-11.927%	1	35	-90.729%
2025-12-22	10.9000	10.9000	10.9000	10.9000	+1.395%	2	32	-91.835%
2025-12-16	10.7500	10.7500	10.7500	10.7500	-1.195%	5	32	-91.721%
2025-12-15	11.2100	11.2500	10.8800	10.8800	-25.734%	11	36	-91.820%
2025-11-28	14.6500	14.6500	14.6500	14.6500	+12.692%	19	31	-93.925%
2025-11-21	12.5500	13.0000	12.5500	13.0000	-19.505%	3	50	-93.154%
2025-11-18	16.1000	16.1500	16.1000	16.1500	+8.535%	7	49	-94.489%
2025-11-12	14.8800	14.8800	14.8800	14.8800	-8.035%	1	49	-94.019%
2025-11-11	16.3000	16.3000	16.1800	16.1800	-8.948%	6	48	-94.499%
2025-11-10	17.7700	17.7700	17.7700	17.7700	-11.592%	2	42	-94.992%
2025-10-31	20.0000	20.1000	20.0000	20.1000	-14.541%	19	40	-95.572%
2025-10-27	23.5200	23.5200	23.5200	23.5200	+9.804%	3	24	-96.216%
2025-10-24	21.4200	21.4200	21.4200	21.4200	+19.000%	3	24	-95.845%
2025-10-17	18.0000	18.0000	18.0000	18.0000	+0.111%	1	21	-95.056%
2025-10-16	17.9800	17.9800	17.9800	17.9800	+7.343%	5	20	-95.050%
2025-10-14	16.7500	16.7500	16.7500	16.7500	-10.904%	2	15	-94.687%
2025-10-13	18.8000	18.8000	18.8000	18.8000	-19.829%	9	14	-95.266%
2025-10-07	23.4500	23.4500	23.4500	23.4500	-9.249%	1	6	-96.205%
2025-10-03	25.8400	25.8400	25.8400	25.8400	+18.045%	2	6	-96.556%
2025-09-30	21.8900	21.8900	21.8900	21.8900	+15.211%	1	5	-95.934%
2025-09-26	19.0000	19.0000	19.0000	19.0000	-3.308%	3	5	-95.316%
2025-09-25	19.6500	19.6500	19.6500	19.6500	-5.846%	1	2	-95.471%
2025-09-24	20.8700	20.8700	20.8700	20.8700	+290.093%	1	1	-95.736%
2025-06-03	5.4000	5.4000	5.3500	5.3500	-2.727%	16	182	-83.364%
2025-05-30	5.5600	5.5600	5.5000	5.5000	-21.986%	4	167	-83.818%
2025-05-19	7.0000	7.0500	7.0000	7.0500	-10.985%	14	167	-87.376%
2025-05-15	7.9200	7.9200	7.9200	7.9200	+88.571%	1	155	-88.763%
2025-04-21	4.2000	4.2000	4.2000	4.2000	-0.943%	1	155	-78.810%
2025-04-17	4.2400	4.2400	4.2400	4.2400	-10.737%	1	155	-79.009%
2025-04-16	4.7500	4.7500	4.7500	4.7500	-2.263%	1	155	-81.263%
2025-04-10	4.8600	4.8600	4.8600	4.8600	-5.996%	1	155	-81.687%
2025-04-09	5.1700	5.1700	5.1700	5.1700	-0.577%	1	155	-82.785%
2025-04-08	5.2000	5.2000	5.2000	5.2000	-15.447%	1	156	-82.885%
2025-04-07	6.6500	6.6500	6.1500	6.1500	-28.902%	9	155	-85.528%
2025-04-04	9.0900	9.0900	8.4200	8.6500	-25.878%	88	149	-89.711%
2025-04-03	11.0200	11.6700	11.0200	11.6700	-3.073%	2	109	-92.374%
2025-04-02	12.0800	12.0800	12.0400	12.0400	-8.580%	51	109	-92.608%
2025-04-01	13.1300	13.1700	13.1200	13.1700	+5.783%	49	58	-93.242%
2025-03-31	12.3800	12.4500	12.3800	12.4500	-3.787%	4	18	-92.851%
2025-03-28	12.9100	12.9400	12.9100	12.9400	-6.906%	6	17	-93.122%
2025-03-27	13.9000	13.9000	13.9000	13.9000	+2.507%	2	15	-93.597%
2025-03-25	13.5600	13.5600	13.5600	13.5600	-5.373%	1	13	-93.437%
2025-03-24	14.3300	14.3300	14.3300	14.3300	+0.350%	1	14	-93.789%
2025-03-21	14.2800	14.2800	14.2800	14.2800	-5.743%	2	13	-93.768%
2025-03-20	15.4200	15.5800	15.1500	15.1500	-12.680%	9	12	-94.125%
2025-03-19	17.9900	17.9900	17.3500	17.3500	-14.532%	2	7	-94.870%
2025-03-17	20.3000	20.3000	20.3000	20.3000	+9.730%	1	5	-95.616%
2025-03-07	18.5000	18.5000	18.5000	18.5000	+37.240%	2	4	-95.189%
2025-03-03	14.5000	14.5000	13.4800	13.4800	-5.404%	2	4	-93.398%
2025-02-28	14.2500	14.2500	14.2500	14.2500	+9.279%	2	4	-93.754%
2025-02-24	13.4000	13.4000	13.0400	13.0400	-17.625%	2	3	-93.175%
2025-02-20	16.9000	17.1500	15.3700	15.8300	0.000%	5	2	-94.378%