Dark

BABA20270617C260
BABA Jun 17 2027 260.00 Call (BABA270617C00260000)
option OPRA

EOD

Oct 1, 2026

0.5000-7.407%(-0.0400)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5900	0.5900	0.4800	0.5000	-7.407%	288	230	0.000%
2026-09-30	0.5300	0.6100	0.5100	0.5400	-18.182%	292	269	-7.407%
2026-09-29	0.6200	0.6600	0.5400	0.6600	+6.452%	44	228	-24.242%
2026-09-25	0.6800	0.6800	0.5900	0.6200	-10.145%	196	227	-19.355%
2026-09-23	0.8300	0.8300	0.6900	0.6900	-40.517%	2	304	-27.536%
2026-09-22	1.1600	1.1600	1.1600	1.1600	+13.725%	1	302	-56.897%
2026-09-18	1.0200	1.0200	1.0200	1.0200	+43.662%	3	301	-50.980%
2026-09-17	0.6700	0.7700	0.6500	0.7100	+1.429%	27	298	-29.577%
2026-09-16	0.7300	0.7300	0.6800	0.7000	+1.449%	41	278	-28.571%
2026-09-15	0.6800	0.7400	0.6800	0.6900	-6.757%	5	248	-27.536%
2026-09-14	0.7200	0.7400	0.7200	0.7400	-6.329%	33	248	-32.432%
2026-09-11	0.8300	0.8300	0.7900	0.7900	-5.952%	6	231	-36.709%
2026-09-10	0.7800	0.8400	0.7600	0.8400	-11.579%	28	229	-40.476%
2026-09-09	0.9700	0.9700	0.9500	0.9500	-7.767%	6	217	-47.368%
2026-09-08	1.0400	1.0400	1.0300	1.0300	-10.435%	2	223	-51.456%
2026-09-04	1.1100	1.1500	1.1100	1.1500	+13.861%	60	224	-56.522%
2026-09-03	0.9000	1.0100	0.8900	1.0100	+7.447%	7	224	-50.495%
2026-09-02	0.9400	1.0600	0.9300	0.9400	-21.667%	27	222	-46.809%
2026-08-31	1.2000	1.2000	1.2000	1.2000	-25.000%	5	215	-58.333%
2026-08-25	1.6200	1.6200	1.6000	1.6000	-3.030%	4	210	-68.750%
2026-08-24	1.6000	1.6700	1.6000	1.6500	+3.125%	17	208	-69.697%
2026-08-21	1.7100	1.7100	1.5900	1.6000	-23.810%	27	210	-68.750%
2026-08-20	1.6200	2.1000	1.6200	2.1000	-6.667%	7	203	-76.190%
2026-08-19	2.2000	2.2500	2.2000	2.2500	+3.211%	11	210	-77.778%
2026-08-18	2.1300	2.1800	2.1300	2.1800	+11.224%	3	204	-77.064%
2026-08-17	1.9100	1.9600	1.9100	1.9600	+7.692%	4	203	-74.490%
2026-08-13	1.8500	1.8500	1.7900	1.8200	-12.919%	7	204	-72.527%
2026-08-12	2.0900	2.0900	2.0900	2.0900	-23.162%	1	203	-76.077%
2026-08-04	2.7200	2.7200	2.7200	2.7200	+4.615%	12	202	-81.618%
2026-08-03	2.6000	2.6000	2.6000	2.6000	+11.588%	8	191	-80.769%
2026-07-31	2.3200	2.3300	2.3100	2.3300	+37.870%	5	191	-78.541%
2026-07-30	1.6900	1.6900	1.6900	1.6900	-0.588%	1	196	-70.414%
2026-07-29	1.7000	1.7000	1.7000	1.7000	+1.190%	9	195	-70.588%
2026-07-28	1.8400	1.8400	1.6800	1.6800	-2.326%	18	189	-70.238%
2026-07-27	1.7200	1.7200	1.7200	1.7200	+1.176%	3	188	-70.930%
2026-07-24	1.9000	1.9000	1.7000	1.7000	-10.526%	3	188	-70.588%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-11.215%	1	186	-73.684%
2026-07-22	2.1300	2.1400	2.1300	2.1400	-5.310%	2	186	-76.636%
2026-07-20	2.2600	2.2600	2.2600	2.2600	+6.103%	4	186	-77.876%
2026-07-17	1.9100	2.1300	1.8600	2.1300	+18.333%	20	186	-76.526%
2026-07-14	1.9700	1.9700	1.8000	1.8000	-6.736%	2	201	-72.222%
2026-07-13	1.9300	1.9300	1.9300	1.9300	+5.464%	1	200	-74.093%
2026-07-10	2.1000	2.1000	1.8300	1.8300	-8.955%	4	200	-72.678%
2026-07-09	2.0100	2.0100	2.0100	2.0100	+9.836%	1	202	-75.124%
2026-07-08	1.9100	1.9100	1.7300	1.8300	+55.085%	27	203	-72.678%
2026-07-07	1.2800	1.2800	1.1700	1.1800	-0.840%	6	188	-57.627%
2026-07-06	1.2300	1.2500	1.1800	1.1900	+0.847%	146	190	-57.983%
2026-07-02	1.1800	1.1800	1.1800	1.1800	+12.381%	4	177	-57.627%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-7.895%	1	177	-52.381%
2026-06-25	1.1400	1.1400	1.1400	1.1400	-26.452%	2	176	-56.140%
2026-06-24	1.5500	1.5500	1.5500	1.5500	+6.897%	3	176	-67.742%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-22.043%	1	173	-65.517%
2026-06-22	1.4300	1.8600	1.4300	1.8600	+14.110%	7	172	-73.118%
2026-06-18	1.6300	1.6300	1.6300	1.6300	-16.410%	1	165	-69.325%
2026-06-16	1.9300	1.9700	1.6900	1.9500	-9.722%	250	165	-74.359%
2026-06-15	2.1600	2.1600	2.1600	2.1600	+5.882%	1	124	-76.852%
2026-06-11	2.0400	2.0400	2.0400	2.0400	-18.400%	1	124	-75.490%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-45.055%	1	123	-80.000%
2026-06-02	4.6000	4.6000	4.5500	4.5500	+30.000%	7	124	-89.011%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-10.256%	3	118	-85.714%
2026-05-26	3.9000	3.9000	3.9000	3.9000	+3.723%	1	118	-87.179%
2026-05-22	3.7600	3.7600	3.7600	3.7600	-31.387%	2	118	-86.702%
2026-05-14	5.4800	5.4800	5.4800	5.4800	-15.039%	1	118	-90.876%
2026-05-13	5.5000	6.4500	5.5000	6.4500	+32.990%	4	129	-92.248%
2026-05-12	4.4500	4.8500	4.4500	4.8500	+32.877%	17	129	-89.691%
2026-04-28	3.9000	3.9000	3.6500	3.6500	-41.600%	60	129	-86.301%
2026-04-17	6.2500	6.2500	6.2500	6.2500	+53.186%	1	69	-92.000%
2026-04-14	4.0800	4.0800	4.0800	4.0800	+39.726%	1	70	-87.745%
2026-04-02	2.9100	2.9200	2.9100	2.9200	-11.515%	2	71	-82.877%
2026-03-27	3.2900	3.3000	3.2900	3.3000	-9.341%	2	71	-84.848%
2026-03-19	3.7200	3.7200	3.6400	3.6400	-18.931%	4	69	-86.264%
2026-03-05	4.4900	4.4900	4.4900	4.4900	-8.367%	2	66	-88.864%
2026-03-04	4.9000	4.9000	4.9000	4.9000	-7.547%	3	64	-89.796%
2026-03-03	5.0000	5.3000	5.0000	5.3000	-20.896%	11	67	-90.566%
2026-02-27	6.7000	6.7000	6.7000	6.7000	-22.543%	29	68	-92.537%
2026-02-25	8.5000	8.6500	8.5000	8.6500	-5.671%	16	93	-94.220%
2026-02-23	9.1700	9.1700	9.1700	9.1700	+4.205%	3	93	-94.547%
2026-02-19	9.0000	9.0000	8.8000	8.8000	-7.368%	4	92	-94.318%
2026-02-18	9.5000	9.5000	9.5000	9.5000	-3.061%	3	88	-94.737%
2026-02-13	9.8000	9.8000	9.8000	9.8000	-5.405%	5	81	-94.898%
2026-02-12	10.3600	10.3600	10.3600	10.3600	-19.063%	1	81	-95.174%
2026-02-10	12.8000	12.8000	12.8000	12.8000	+10.823%	1	81	-96.094%
2026-02-03	11.5500	11.5500	11.5500	11.5500	-28.261%	5	80	-95.671%
2026-01-28	16.1000	16.1000	16.1000	16.1000	+7.333%	2	80	-96.894%
2026-01-27	15.0000	15.0000	15.0000	15.0000	+4.167%	1	78	-96.667%
2026-01-26	14.0000	14.4000	14.0000	14.4000	-18.182%	11	77	-96.528%
2026-01-22	18.1500	18.1500	17.6000	17.6000	+16.944%	8	86	-97.159%
2026-01-15	15.1500	15.1500	15.0500	15.0500	+11.481%	2	82	-96.678%
2026-01-13	13.5000	13.5000	13.5000	13.5000	+5.882%	1	80	-96.296%
2026-01-12	12.7500	12.7500	12.7500	12.7500	+34.211%	25	80	-96.078%
2026-01-08	8.9700	9.5000	8.9700	9.5000	+5.556%	3	55	-94.737%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+21.131%	3	51	-94.444%
2025-12-31	7.4300	7.4300	7.4300	7.4300	-4.621%	1	51	-93.271%
2025-12-30	7.8500	7.9000	7.7900	7.7900	-8.889%	22	51	-93.582%
2025-12-24	8.5500	8.5500	8.5500	8.5500	0.000%	1	47	-94.152%
2025-12-16	8.5500	8.5500	8.5500	8.5500	-5.000%	1	47	-94.152%
2025-12-15	9.0000	9.0000	9.0000	9.0000	-16.667%	1	46	-94.444%
2025-12-11	10.8000	10.8000	10.8000	10.8000	-1.818%	10	47	-95.370%
2025-12-05	11.0000	11.0000	11.0000	11.0000	-13.043%	1	37	-95.455%
2025-11-26	12.6500	12.6500	12.6500	12.6500	+20.706%	20	52	-96.047%
2025-11-21	10.4800	10.4800	10.4800	10.4800	-8.231%	1	52	-95.229%
2025-11-14	11.4200	11.4200	11.4200	11.4200	-8.567%	2	51	-95.622%
2025-11-12	12.4900	12.4900	12.4900	12.4900	-5.949%	2	47	-95.997%
2025-11-11	13.2800	13.2800	13.2800	13.2800	-1.993%	1	47	-96.235%
2025-11-07	13.5500	13.5500	13.5500	13.5500	-12.862%	3	47	-96.310%
2025-11-03	15.5500	15.5500	15.5500	15.5500	-21.186%	1	46	-96.785%
2025-10-29	19.7300	19.7300	19.7300	19.7300	+18.855%	1	46	-97.466%
2025-10-22	16.6000	16.6000	16.6000	16.6000	+36.626%	1	46	-96.988%
2025-10-10	12.2000	12.2000	12.1500	12.1500	-26.095%	3	46	-95.885%
2025-10-09	16.4500	16.4500	16.4400	16.4400	-28.522%	10	44	-96.959%
2025-10-02	23.0000	23.0000	23.0000	23.0000	+35.294%	13	35	-97.826%
2025-09-24	18.4000	18.4000	17.0000	17.0000	+26.394%	2	23	-97.059%
2025-09-23	13.4500	13.4500	13.4500	13.4500	+3.462%	1	21	-96.283%
2025-09-19	13.1800	13.2000	13.0000	13.0000	+0.775%	3	22	-96.154%
2025-09-16	12.9000	12.9000	12.9000	12.9000	+138.007%	20	20	-96.124%
2025-06-09	5.4200	5.4200	5.4000	5.4200	-17.879%	50	568	-90.775%
2025-05-15	6.3500	6.6000	6.3500	6.6000	-22.807%	4	618	-92.424%
2025-05-14	8.5000	8.5500	8.5000	8.5500	+1.786%	332	619	-94.152%
2025-05-13	8.5000	8.5000	8.4000	8.4000	+32.492%	300	372	-94.048%
2025-05-09	6.3400	6.3400	6.3400	6.3400	+29.388%	4	72	-92.114%
2025-05-01	4.9000	4.9000	4.9000	4.9000	+5.150%	5	74	-89.796%
2025-04-29	4.6600	4.6600	4.6600	4.6600	+2.418%	4	79	-89.270%
2025-04-22	4.5500	4.5600	4.5000	4.5500	+21.333%	50	77	-89.011%
2025-04-08	3.7500	3.7500	3.7500	3.7500	-59.372%	12	33	-86.667%
2025-04-03	9.2300	9.2300	9.2300	9.2300	-10.388%	1	22	-94.583%
2025-04-02	10.4400	10.4400	10.3000	10.3000	-13.952%	12	22	-95.146%
2025-03-27	11.9700	11.9700	11.9700	11.9700	+10.323%	1	22	-95.823%
2025-03-26	10.8500	10.8500	10.8500	10.8500	-37.464%	1	22	-95.392%
2025-03-17	17.3500	17.3500	17.3500	17.3500	+11.935%	1	22	-97.118%
2025-03-06	15.5000	15.5000	15.5000	15.5000	+3.333%	1	21	-96.774%
2025-03-05	14.9500	15.1000	14.9500	15.0000	0.000%	21	21	-96.667%