Dark

BABA20270617C250
BABA Jun 17 2027 250.00 Call (BABA270617C00250000)
option OPRA

EOD

Oct 1, 2026

0.6000-14.286%(-0.1000)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6400	0.6400	0.5600	0.6000	-14.286%	57	1,016	0.000%
2026-09-30	0.7000	0.7000	0.7000	0.7000	+9.375%	1	983	-14.286%
2026-09-29	0.6600	0.6900	0.6400	0.6400	-13.514%	3	982	-6.250%
2026-09-28	0.7600	0.7700	0.7400	0.7400	-2.632%	29	982	-18.919%
2026-09-25	0.8100	0.8200	0.7200	0.7600	-49.333%	26	971	-21.053%
2026-09-22	1.5000	1.5000	1.5000	1.5000	+19.048%	3	971	-60.000%
2026-09-21	1.1900	1.3100	1.1900	1.2600	+51.807%	7	968	-52.381%
2026-09-17	0.8500	0.8500	0.8300	0.8300	+7.792%	4	961	-27.711%
2026-09-16	0.8900	0.8900	0.7700	0.7700	-23.000%	3	958	-22.078%
2026-09-11	1.0000	1.0000	1.0000	1.0000	0.000%	1	956	-40.000%
2026-09-10	0.9400	1.0000	0.9400	1.0000	-4.762%	2	955	-40.000%
2026-09-09	1.0900	1.0900	1.0500	1.0500	-15.323%	3	953	-42.857%
2026-09-08	1.2400	1.2400	1.2400	1.2400	+18.095%	1	952	-51.613%
2026-09-03	1.0500	1.0500	1.0500	1.0500	-7.080%	2	951	-42.857%
2026-09-02	1.1100	1.1500	1.1100	1.1300	-8.871%	20	950	-46.903%
2026-09-01	1.2400	1.2400	1.2400	1.2400	-11.429%	5	943	-51.613%
2026-08-31	1.5000	1.5000	1.3700	1.4000	-17.160%	11	938	-57.143%
2026-08-27	1.5800	1.6900	1.5800	1.6900	-13.333%	2	938	-64.497%
2026-08-26	1.9500	1.9500	1.9500	1.9500	+9.551%	2	937	-69.231%
2026-08-25	1.7800	1.7800	1.7800	1.7800	-5.319%	2	935	-66.292%
2026-08-24	1.7300	1.8800	1.7300	1.8800	0.000%	3	935	-68.085%
2026-08-21	1.8000	1.9400	1.8000	1.8800	-2.083%	8	934	-68.085%
2026-08-20	1.9200	1.9200	1.9200	1.9200	-23.810%	2	933	-68.750%
2026-08-19	2.5200	2.5200	2.5200	2.5200	+12.500%	1	935	-76.190%
2026-08-17	2.2500	2.2500	2.2400	2.2400	+4.673%	16	934	-73.214%
2026-08-14	2.1400	2.1400	2.1400	2.1400	-10.833%	1	918	-71.963%
2026-08-12	2.4000	2.4000	2.4000	2.4000	-14.286%	15	918	-75.000%
2026-08-06	2.8000	2.8000	2.8000	2.8000	-9.677%	1	903	-78.571%
2026-08-05	3.3000	3.3000	3.1000	3.1000	-0.322%	6	902	-80.645%
2026-08-04	2.5900	3.1800	2.5900	3.1100	+0.323%	5	896	-80.707%
2026-08-03	3.3000	3.3000	3.1000	3.1000	+23.506%	3	898	-80.645%
2026-07-31	2.5500	2.6200	2.5100	2.5100	+22.439%	4	897	-76.096%
2026-07-29	2.0000	2.0500	2.0000	2.0500	0.000%	153	901	-70.732%
2026-07-28	2.1700	2.1700	1.9400	2.0500	+5.670%	6	917	-70.732%
2026-07-24	1.9400	1.9400	1.9400	1.9400	-7.177%	2	914	-69.072%
2026-07-23	2.1200	2.1200	2.0900	2.0900	-15.726%	2	912	-71.292%
2026-07-21	2.4800	2.4800	2.4800	2.4800	-9.818%	3	913	-75.806%
2026-07-20	2.3300	2.7500	2.3300	2.7500	+27.315%	4	910	-78.182%
2026-07-17	2.1600	2.2200	2.1000	2.1600	-9.244%	58	911	-72.222%
2026-07-16	2.3500	2.3900	2.3500	2.3800	-9.506%	3	928	-74.790%
2026-07-15	2.3300	2.6300	2.3300	2.6300	+18.468%	7	928	-77.186%
2026-07-14	2.2200	2.2200	2.2200	2.2200	+9.901%	4	928	-72.973%
2026-07-13	2.1800	2.1800	2.0200	2.0200	-2.885%	8	927	-70.297%
2026-07-10	2.2000	2.2000	2.0800	2.0800	-2.804%	3	931	-71.154%
2026-07-09	2.1000	2.2600	2.0900	2.1400	-0.465%	157	933	-71.963%
2026-07-08	2.1200	2.1500	2.0800	2.1500	+58.088%	15	828	-72.093%
2026-07-07	1.3400	1.4200	1.2400	1.3600	+4.615%	81	828	-55.882%
2026-07-02	1.3000	1.3000	1.3000	1.3000	-5.109%	1	795	-53.846%
2026-07-01	1.4200	1.4200	1.3700	1.3700	+22.321%	2	795	-56.204%
2026-06-29	1.3700	1.3700	1.1200	1.1200	+3.704%	6	793	-46.429%
2026-06-26	1.1600	1.1700	1.0800	1.0800	-6.087%	5	792	-44.444%
2026-06-25	1.3000	1.3000	1.1500	1.1500	-22.819%	9	792	-47.826%
2026-06-24	1.4900	1.4900	1.4900	1.4900	-12.353%	1	795	-59.732%
2026-06-23	1.7000	1.7000	1.7000	1.7000	-2.857%	1	796	-64.706%
2026-06-18	1.6500	1.7600	1.6500	1.7500	-9.794%	21	775	-65.714%
2026-06-17	1.9400	1.9400	1.9400	1.9400	-6.280%	20	775	-69.072%
2026-06-16	2.1000	2.1000	2.0700	2.0700	-13.025%	3	757	-71.014%
2026-06-15	2.5000	2.5000	2.3800	2.3800	+7.207%	6	755	-74.790%
2026-06-11	2.3500	2.3500	2.2200	2.2200	-19.565%	2	754	-72.973%
2026-06-10	2.8000	2.8000	2.7600	2.7600	-16.364%	2	755	-78.261%
2026-06-09	3.3000	3.3000	3.3000	3.3000	-28.261%	1	754	-81.818%
2026-06-03	4.3000	4.6000	4.3000	4.6000	-6.504%	2	754	-86.957%
2026-06-02	4.2400	5.1000	4.2400	4.9200	+31.200%	4	753	-87.805%
2026-06-01	3.7500	3.7500	3.7500	3.7500	+10.294%	1	753	-84.000%
2026-05-29	3.5100	3.5100	3.4000	3.4000	-3.955%	12	753	-82.353%
2026-05-28	3.5400	3.5400	3.5400	3.5400	-10.380%	1	743	-83.051%
2026-05-27	3.9500	3.9500	3.9500	3.9500	-5.502%	3	743	-84.810%
2026-05-21	4.1800	4.1800	4.1800	4.1800	-16.232%	2	740	-85.646%
2026-05-20	4.9700	4.9900	4.9700	4.9900	-7.249%	2	738	-87.976%
2026-05-18	5.3800	5.3800	5.3800	5.3800	-7.241%	2	738	-88.848%
2026-05-15	5.8000	5.8000	5.8000	5.8000	-17.143%	1	738	-89.655%
2026-05-14	7.0000	7.0000	7.0000	7.0000	-3.448%	2	737	-91.429%
2026-05-13	7.1000	7.2500	7.0000	7.2500	+25.000%	19	740	-91.724%
2026-05-11	5.6500	6.0500	5.6500	5.8000	-8.517%	24	740	-89.655%
2026-05-08	6.2000	6.3400	6.2000	6.3400	+26.800%	6	740	-90.536%
2026-05-04	5.0000	5.0000	5.0000	5.0000	+11.111%	5	740	-88.000%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-12.959%	1	740	-86.667%
2026-04-24	4.8600	5.1700	4.8600	5.1700	-21.667%	3	740	-88.395%
2026-04-17	6.6000	6.6000	6.6000	6.6000	+10.000%	1	743	-90.909%
2026-04-16	5.6500	6.5000	5.6500	6.0000	+15.385%	4	742	-90.000%
2026-04-15	5.2000	5.2000	5.2000	5.2000	+15.556%	1	739	-88.462%
2026-04-14	4.6300	4.6600	4.5000	4.5000	+13.924%	5	740	-86.667%
2026-04-13	3.9500	3.9500	3.9500	3.9500	-1.250%	1	738	-84.810%
2026-04-08	4.0000	4.0000	4.0000	4.0000	+3.896%	1	738	-85.000%
2026-03-31	3.8500	3.8500	3.8500	3.8500	+2.667%	1	737	-84.416%
2026-03-30	3.7500	3.7500	3.7500	3.7500	-17.401%	1	737	-84.000%
2026-03-25	4.5700	4.5700	4.5400	4.5400	+13.500%	2	737	-86.784%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+8.696%	1	737	-85.000%
2026-03-20	3.8000	3.8300	3.6800	3.6800	-8.000%	7	737	-83.696%
2026-03-19	4.2500	4.2500	4.0000	4.0000	-25.234%	2	736	-85.000%
2026-03-18	5.3500	5.3500	5.3500	5.3500	-11.570%	1	736	-88.785%
2026-03-11	6.0500	6.0500	6.0500	6.0500	-0.820%	1	736	-90.083%
2026-03-10	6.1000	6.1000	6.1000	6.1000	+15.530%	1	735	-90.164%
2026-03-06	5.3000	5.3000	5.2800	5.2800	+13.793%	2	736	-88.636%
2026-03-05	5.2400	5.2400	4.6400	4.6400	-15.483%	2	735	-87.069%
2026-03-04	5.6000	5.6000	5.4900	5.4900	-7.576%	3	734	-89.071%
2026-03-03	5.9500	5.9500	5.9400	5.9400	-11.607%	2	734	-89.899%
2026-03-02	6.9500	7.0000	6.7200	6.7200	-13.846%	55	735	-91.071%
2026-02-27	8.0000	9.1500	7.8000	7.8000	-22.000%	5	734	-92.308%
2026-02-20	10.0000	10.0000	10.0000	10.0000	-14.530%	25	735	-94.000%
2026-02-13	11.7000	11.7000	11.7000	11.7000	-0.171%	1	711	-94.872%
2026-02-12	11.7200	11.7200	11.7200	11.7200	-5.788%	1	711	-94.881%
2026-02-11	12.4400	12.4400	12.4400	12.4400	-2.047%	1	712	-95.177%
2026-02-09	12.7000	12.7000	12.7000	12.7000	+11.599%	1	711	-95.276%
2026-02-05	11.9200	11.9200	11.3700	11.3800	-21.948%	6	710	-94.728%
2026-02-02	14.5800	14.5800	14.5800	14.5800	-2.800%	2	710	-95.885%
2026-01-30	15.0000	15.0000	15.0000	15.0000	-7.975%	450	710	-96.000%
2026-01-29	16.3000	16.3000	16.3000	16.3000	-7.123%	1	1,091	-96.319%
2026-01-28	17.5500	17.5500	17.5500	17.5500	+7.934%	1	1,091	-96.581%
2026-01-23	16.2600	16.2600	16.2600	16.2600	-14.421%	1	1,090	-96.310%
2026-01-22	19.0000	19.0000	19.0000	19.0000	+36.592%	1	1,089	-96.842%
2026-01-16	13.9100	13.9100	13.9100	13.9100	-11.962%	1	1,090	-95.687%
2026-01-14	16.4000	16.4900	15.8000	15.8000	+25.397%	3	1,090	-96.203%
2026-01-12	11.7200	12.6000	11.7200	12.6000	+27.660%	3	1,090	-95.238%
2026-01-09	9.8700	9.8700	9.8700	9.8700	-0.303%	1	1,089	-93.921%
2026-01-08	9.9000	9.9000	9.9000	9.9000	+13.924%	1	1,089	-93.939%
2026-01-07	8.6900	8.6900	8.6900	8.6900	-13.100%	4	1,088	-93.096%
2026-01-06	10.0000	10.0000	10.0000	10.0000	+11.732%	2	1,091	-94.000%
2026-01-02	9.9700	9.9700	8.9500	8.9500	+5.667%	7	1,089	-93.296%
2025-12-31	8.4700	8.4700	8.4700	8.4700	-3.200%	1	1,088	-92.916%
2025-12-30	8.7500	8.7500	8.7500	8.7500	-12.060%	30	1,088	-93.143%
2025-12-26	9.9500	9.9500	9.9500	9.9500	+4.188%	1	1,069	-93.970%
2025-12-22	9.5600	9.5600	9.5500	9.5500	+6.111%	82	1,068	-93.717%
2025-12-17	9.0000	9.0000	9.0000	9.0000	-3.743%	200	1,074	-93.333%
2025-12-16	9.2000	9.3500	9.2000	9.3500	-20.426%	2	974	-93.583%
2025-12-09	11.7500	11.7500	11.7500	11.7500	-5.622%	10	974	-94.894%
2025-12-04	12.4500	12.4500	12.4500	12.4500	-4.231%	30	974	-95.181%
2025-12-03	13.0000	13.0000	13.0000	13.0000	-5.797%	1	973	-95.385%
2025-12-02	13.8000	13.8000	13.8000	13.8000	-10.273%	10	972	-95.652%
2025-12-01	15.3800	15.3800	15.3800	15.3800	+11.855%	100	972	-96.099%
2025-11-28	13.7500	13.7500	13.7500	13.7500	-1.221%	47	872	-95.636%
2025-11-26	14.0000	14.0000	13.9200	13.9200	+3.111%	10	906	-95.690%
2025-11-25	13.5000	13.5000	13.5000	13.5000	+12.971%	100	906	-95.556%
2025-11-21	11.9600	11.9600	11.9000	11.9500	-10.083%	17	806	-94.979%
2025-11-20	14.2500	14.2500	13.2900	13.2900	-12.566%	12	811	-95.485%
2025-11-18	13.9000	15.2000	13.9000	15.2000	+4.828%	7	801	-96.053%
2025-11-17	14.1000	14.5000	14.0000	14.5000	+17.504%	14	796	-95.862%
2025-11-14	15.0000	15.0000	12.0000	12.3400	-7.704%	566	798	-95.138%
2025-11-12	14.0000	14.0000	13.3700	13.3700	-6.829%	13	819	-95.512%
2025-11-11	15.4000	15.4000	14.3500	14.3500	-10.144%	8	808	-95.819%
2025-11-10	15.6700	15.9700	15.6000	15.9700	+0.757%	7	804	-96.243%
2025-11-07	15.3400	15.8500	14.9000	15.8500	-9.738%	9	807	-96.215%
2025-11-06	17.5600	17.5600	17.5600	17.5600	+8.731%	2	807	-96.583%
2025-11-04	16.0700	16.1500	16.0700	16.1500	-5.000%	8	809	-96.285%
2025-11-03	17.0000	17.0000	17.0000	17.0000	-8.108%	1	804	-96.471%
2025-10-31	18.5000	18.5000	18.5000	18.5000	-6.801%	1	804	-96.757%
2025-10-30	19.8500	19.8500	19.8500	19.8500	-6.895%	47	805	-96.977%
2025-10-27	21.0900	21.3200	21.0900	21.3200	+9.333%	2	760	-97.186%
2025-10-24	19.6000	19.6000	19.2000	19.5000	+8.333%	104	760	-96.923%
2025-10-23	18.0000	18.0000	18.0000	18.0000	+9.556%	2	661	-96.667%
2025-10-22	16.4300	16.4300	16.4300	16.4300	-1.024%	2	661	-96.348%
2025-10-21	16.8000	17.0000	16.6000	16.6000	-14.433%	9	660	-96.386%
2025-10-20	16.8000	19.4000	16.8000	19.4000	+13.186%	5	662	-96.907%
2025-10-17	15.5000	17.2500	15.5000	17.1400	+14.267%	105	663	-96.499%
2025-10-14	16.0000	16.0000	14.8500	15.0000	-11.765%	510	565	-96.000%
2025-10-13	17.0000	17.0000	17.0000	17.0000	-27.660%	2	61	-96.471%
2025-10-03	23.5000	23.5000	23.5000	23.5000	-6.375%	3	61	-97.447%
2025-10-02	25.1000	25.1000	25.1000	25.1000	+24.876%	1	58	-97.610%
2025-09-30	20.1000	20.1000	20.1000	20.1000	+14.857%	3	58	-97.015%
2025-09-26	17.5000	17.5000	17.5000	17.5000	-12.500%	8	55	-96.571%
2025-09-24	20.0000	20.0000	20.0000	20.0000	+34.228%	3	55	-97.000%
2025-09-23	15.3000	15.3000	14.9000	14.9000	+4.930%	50	55	-95.973%
2025-09-22	14.2000	14.2000	14.2000	14.2000	-3.072%	3	55	-95.775%
2025-09-17	14.9000	15.4500	14.6500	14.6500	+4.568%	54	52	-95.904%
2025-09-16	14.0100	14.0100	14.0100	14.0100	+139.487%	4	4	-95.717%
2025-06-11	5.8500	5.8500	5.8500	5.8500	+15.613%	10	2,654	-89.744%
2025-06-02	5.0600	5.0600	5.0600	5.0600	-12.000%	5	2,654	-88.142%
2025-05-27	5.7500	5.7500	5.7500	5.7500	-4.167%	100	2,654	-89.565%
2025-05-23	6.0000	6.0000	6.0000	6.0000	+0.503%	144	2,654	-90.000%
2025-05-22	5.9700	5.9700	5.9700	5.9700	-8.154%	5	2,654	-89.950%
2025-05-21	6.5000	6.5000	6.5000	6.5000	-6.609%	13	2,654	-90.769%
2025-05-20	6.9600	6.9600	6.9600	6.9600	-4.000%	2	2,654	-91.379%
2025-05-16	7.2500	7.2500	7.2500	7.2500	+3.571%	2	2,654	-91.724%
2025-05-15	7.0500	7.2400	6.9000	7.0000	-25.926%	308	2,655	-91.429%
2025-05-14	9.4500	9.4500	9.2000	9.4500	+5.000%	225	2,657	-93.651%
2025-05-13	8.6000	9.3000	8.6000	9.0000	+2.273%	230	2,657	-93.333%
2025-05-12	9.0000	9.0000	8.5500	8.8000	+25.714%	4	2,639	-93.182%
2025-05-09	7.0000	7.0000	7.0000	7.0000	+1.449%	2	2,637	-91.429%
2025-05-08	6.9000	6.9000	6.9000	6.9000	+2.222%	6	2,637	-91.304%
2025-05-07	6.8000	6.8000	6.7500	6.7500	-7.534%	6	2,637	-91.111%
2025-05-06	7.5000	7.5000	7.3000	7.3000	+4.286%	3	2,637	-91.781%
2025-05-05	6.5000	7.0000	6.5000	7.0000	+7.198%	105	2,638	-91.429%
2025-05-02	6.5300	6.5300	6.5300	6.5300	+25.577%	2	2,683	-90.812%
2025-05-01	5.0000	5.2000	5.0000	5.2000	+1.961%	24	2,682	-88.462%
2025-04-30	4.9000	5.1000	4.8000	5.1000	+0.990%	26	2,686	-88.235%
2025-04-29	5.1500	5.3500	5.0000	5.0500	-8.182%	36	2,686	-88.119%
2025-04-25	5.5000	5.5000	5.5000	5.5000	+3.774%	2	2,684	-89.091%
2025-04-23	5.7500	5.7500	5.3000	5.3000	+9.278%	8	2,684	-88.679%
2025-04-22	4.6000	5.0000	4.6000	4.8500	+21.250%	5	2,684	-87.629%
2025-04-17	4.0000	4.0000	4.0000	4.0000	+6.667%	1	2,685	-85.000%
2025-04-16	4.0000	4.0000	3.6500	3.7500	-16.667%	62	2,685	-84.000%
2025-04-15	4.5000	4.5000	4.5000	4.5000	-8.163%	1	2,685	-86.667%
2025-04-14	5.0000	5.2200	4.7300	4.9000	+12.644%	55	2,685	-87.755%
2025-04-11	5.0000	5.0000	3.8000	4.3500	+8.750%	876	2,637	-86.207%
2025-04-10	5.1000	5.1500	3.8000	4.0000	-18.367%	566	2,361	-85.000%
2025-04-09	4.2500	5.0000	4.0000	4.9000	+15.294%	230	2,135	-87.755%
2025-04-08	5.5000	5.5000	4.2500	4.2500	-22.727%	162	2,065	-85.882%
2025-04-07	6.9000	6.9000	5.2500	5.5000	-27.441%	226	2,006	-89.091%
2025-04-04	7.4700	8.8500	7.4700	7.5800	-26.265%	2,264	1,922	-92.084%
2025-04-03	10.1200	11.0500	10.1200	10.2800	-5.688%	19	2,040	-94.163%
2025-04-02	11.2500	11.5500	10.9000	10.9000	-9.167%	120	2,029	-94.495%
2025-04-01	12.6000	12.6000	11.8000	12.0000	0.000%	119	1,925	-95.000%
2025-03-31	11.5200	12.0000	11.5200	12.0000	0.000%	119	1,839	-95.000%
2025-03-28	12.0000	12.0000	11.9000	12.0000	-9.774%	26	1,843	-95.000%
2025-03-27	12.6800	13.6000	12.6800	13.3000	+9.917%	140	1,837	-95.489%
2025-03-26	12.2000	12.2000	12.1000	12.1000	-0.982%	30	1,721	-95.041%
2025-03-25	12.8000	13.0500	12.2200	12.2200	-4.903%	115	1,705	-95.090%
2025-03-24	12.6500	12.9500	12.6500	12.8500	-2.281%	15	1,678	-95.331%
2025-03-21	13.2000	13.7000	13.1500	13.1500	-6.071%	116	1,693	-95.437%
2025-03-20	14.1000	14.1500	14.0000	14.0000	-15.100%	51	1,642	-95.714%
2025-03-19	16.5600	16.5600	16.4900	16.4900	-3.000%	2	1,638	-96.361%
2025-03-18	17.2000	17.2000	17.0000	17.0000	-9.139%	5	1,638	-96.471%
2025-03-17	18.6000	18.7100	18.6000	18.7100	+19.553%	2	1,637	-96.793%
2025-03-13	15.7500	15.7500	15.3100	15.6500	+8.080%	10	1,631	-96.166%
2025-03-12	14.7200	14.9000	14.4800	14.4800	-5.974%	16	1,631	-95.856%
2025-03-11	15.1000	15.7700	15.1000	15.4000	+12.738%	106	1,620	-96.104%
2025-03-10	14.9400	15.1500	13.6600	13.6600	-16.401%	62	1,614	-95.608%
2025-03-07	17.6700	17.6700	16.3400	16.3400	-0.061%	100	1,596	-96.328%
2025-03-05	15.7000	16.3500	15.7000	16.3500	+31.325%	101	1,551	-96.330%
2025-03-04	12.0500	12.4500	11.7500	12.4500	-2.353%	11	1,451	-95.181%
2025-03-03	13.4000	13.8000	12.7500	12.7500	-4.780%	20	1,446	-95.294%
2025-02-28	12.7500	13.5500	12.6000	13.3900	-10.134%	2,228	1,460	-95.519%
2025-02-27	14.7200	15.0000	14.3100	14.9000	-5.397%	203	1,537	-95.973%
2025-02-26	16.0000	16.2000	15.7500	15.7500	+18.421%	227	1,735	-96.190%
2025-02-25	13.0000	13.7500	13.0000	13.3000	+7.692%	42	1,935	-95.489%
2025-02-24	13.9500	14.2000	12.0000	12.3500	-25.826%	214	1,952	-95.142%
2025-02-21	15.5000	17.3200	14.7500	16.6500	+16.434%	36	2,034	-96.396%
2025-02-20	14.0500	16.7500	13.1600	14.3000	+26.998%	255	2,023	-95.804%
2025-02-19	10.8500	12.2500	10.0500	11.2600	0.000%	2,557	1,889	-94.671%