Dark

BABA20270617C270
BABA Jun 17 2027 270.00 Call (BABA270617C00270000)
option OPRA

EOD

Jul 29, 2026

1.68+5.660%(+0.09)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.5700	1.6800	1.5700	1.6800	+5.660%	11	130	0.000%
2026-07-28	1.7000	1.7300	1.5100	1.5900	-9.143%	45	123	+5.660%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+2.941%	3	125	-4.000%
2026-07-24	1.7000	1.7000	1.7000	1.7000	+1.190%	1	125	-1.176%
2026-07-23	1.7200	1.7200	1.6600	1.6800	-5.618%	66	125	0.000%
2026-07-22	1.7800	1.7800	1.7800	1.7800	-11.443%	7	62	-5.618%
2026-07-21	2.0000	2.0100	2.0000	2.0100	-14.103%	4	58	-16.418%
2026-07-20	2.3400	2.3400	2.3400	2.3400	+37.647%	2	58	-28.205%
2026-07-17	1.5800	1.7400	1.5800	1.7000	-17.073%	10	58	-1.176%
2026-07-15	1.9200	2.0500	1.8400	2.0500	+29.747%	4	52	-18.049%
2026-07-14	1.7600	1.7600	1.5800	1.5800	-2.469%	2	52	+6.329%
2026-07-13	1.7200	1.7200	1.6200	1.6200	-10.989%	6	52	+3.704%
2026-07-10	1.8200	1.8200	1.7400	1.8200	+8.982%	7	53	-7.692%
2026-07-09	1.6700	1.6700	1.6700	1.6700	+2.454%	11	56	+0.599%
2026-07-08	1.7200	1.7300	1.6300	1.6300	+55.238%	6	52	+3.067%
2026-07-07	1.0300	1.0700	1.0300	1.0500	+2.941%	11	53	+60.000%
2026-07-06	1.0200	1.0200	1.0200	1.0200	0.000%	1	52	+64.706%
2026-07-02	1.0200	1.0200	1.0200	1.0200	+7.368%	10	52	+64.706%
2026-06-30	0.9500	0.9500	0.9500	0.9500	-39.103%	1	52	+76.842%
2026-06-17	1.5600	1.5600	1.5600	1.5600	-43.066%	10	52	+7.692%
2026-06-05	2.7400	2.7400	2.7400	2.7400	-15.692%	2	42	-38.686%
2026-05-21	3.2500	3.2500	3.2500	3.2500	-24.065%	10	40	-48.308%
2026-05-12	4.2800	4.2800	4.2800	4.2800	+31.692%	2	32	-60.748%
2026-03-19	3.2500	3.2500	3.2500	3.2500	-31.579%	4	32	-48.308%
2026-03-11	4.7500	4.7500	4.7500	4.7500	-37.500%	4	34	-64.632%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-9.524%	3	30	-77.895%
2026-02-19	8.4000	8.4000	8.4000	8.4000	0.000%	3	28	-80.000%
2026-02-13	8.4000	8.4000	8.4000	8.4000	-12.500%	1	27	-80.000%
2026-02-12	9.6000	9.6000	9.6000	9.6000	-4.950%	1	27	-82.500%
2026-02-03	10.1000	10.1000	10.1000	10.1000	-17.618%	2	26	-83.366%
2026-02-02	12.2600	12.2600	12.2600	12.2600	-13.965%	1	25	-86.297%
2026-01-28	14.2500	14.2500	14.2500	14.2500	+111.424%	1	26	-88.211%
2026-01-08	6.7400	6.7400	6.7400	6.7400	-0.148%	1	25	-75.074%
2025-12-31	6.7500	6.7500	6.7500	6.7500	-4.255%	3	29	-75.111%
2025-12-30	7.1000	7.1000	7.0000	7.0500	-5.622%	20	29	-76.170%
2025-12-22	7.4700	7.4700	7.4700	7.4700	-9.455%	6	28	-77.510%
2025-12-15	8.2500	8.2500	8.2500	8.2500	-8.333%	1	22	-79.636%
2025-11-21	9.0000	9.0000	9.0000	9.0000	-10.000%	4	21	-81.333%
2025-11-14	10.0000	10.0000	10.0000	10.0000	-16.667%	3	17	-83.200%
2025-11-11	12.0000	12.0000	12.0000	12.0000	-18.699%	2	14	-86.000%
2025-10-31	14.7600	14.7600	14.7600	14.7600	-17.218%	3	12	-88.618%
2025-10-27	17.3900	17.8300	17.3900	17.8300	+11.927%	9	16	-90.578%
2025-10-24	15.9300	15.9300	15.9300	15.9300	+20.865%	1	16	-89.454%
2025-10-22	13.1800	13.1800	13.1800	13.1800	-1.642%	5	17	-87.253%
2025-10-16	13.4000	13.4000	13.4000	13.4000	-10.428%	5	19	-87.463%
2025-10-09	15.0400	15.0400	14.9600	14.9600	-26.667%	3	14	-88.770%
2025-10-03	20.4000	20.4000	20.4000	20.4000	+27.980%	2	11	-91.765%
2025-09-24	15.7000	15.9400	15.5800	15.9400	+235.579%	10	10	-89.460%
2025-06-05	4.7500	4.7500	4.7500	4.7500	+10.465%	3	604	-64.632%
2025-06-02	4.3800	4.3800	4.3000	4.3000	-7.725%	2	607	-60.930%
2025-05-29	4.6600	4.6600	4.6600	4.6600	-5.859%	1	607	-63.948%
2025-05-27	4.9500	4.9500	4.9500	4.9500	-10.000%	1	607	-66.061%
2025-05-21	5.5000	5.5000	5.5000	5.5000	+25.000%	1	607	-69.455%
2025-04-24	4.4000	4.4000	4.4000	4.4000	+17.333%	1	608	-61.818%
2025-04-15	3.7500	3.7500	3.7500	3.7500	0.000%	5	608	-55.200%
2025-04-09	3.7500	3.7500	3.7500	3.7500	+8.696%	5	608	-55.200%
2025-04-08	4.6300	4.6300	3.4500	3.4500	-23.333%	86	603	-51.304%
2025-04-07	5.4500	5.5000	4.5000	4.5000	-39.597%	19	523	-62.667%
2025-04-04	6.5000	7.4500	6.5000	7.4500	-12.353%	20	507	-77.450%
2025-04-03	8.5000	8.5000	8.5000	8.5000	-14.573%	1	497	-80.235%
2025-04-02	9.5000	9.9500	9.5000	9.9500	-2.451%	6	498	-83.116%
2025-04-01	10.2200	10.2200	10.2000	10.2000	+2.513%	5	493	-83.529%
2025-03-31	9.8800	9.9500	9.7000	9.9500	-10.762%	6	488	-83.116%
2025-03-27	11.1500	11.1500	11.1500	11.1500	+9.207%	5	484	-84.933%
2025-03-26	10.2100	10.2100	10.2100	10.2100	-1.827%	396	479	-83.546%
2025-03-25	10.5200	10.5200	10.4000	10.4000	-5.882%	6	88	-83.846%
2025-03-24	10.2000	11.0500	10.2000	11.0500	-8.299%	6	88	-84.796%
2025-03-20	12.2800	12.2800	12.0500	12.0500	-17.182%	6	83	-86.058%
2025-03-19	14.2000	14.5500	14.2000	14.5500	0.000%	2	77	-88.454%
2025-03-18	15.4500	15.4500	14.5500	14.5500	-7.325%	4	75	-88.454%
2025-03-17	15.7000	15.7000	15.7000	15.7000	+21.236%	25	71	-89.299%
2025-03-12	12.9500	12.9500	12.9500	12.9500	-6.835%	13	46	-87.027%
2025-03-11	13.8500	13.9000	13.8500	13.9000	+16.318%	2	33	-87.914%
2025-03-10	11.9500	11.9500	11.9500	11.9500	-12.132%	5	33	-85.941%
2025-03-06	13.6000	13.6000	13.6000	13.6000	+25.693%	3	28	-87.647%
2025-03-04	10.8200	10.8200	10.8200	10.8200	-17.468%	3	25	-84.473%
2025-02-26	14.1000	14.1000	13.1100	13.1100	+15.202%	2	22	-87.185%
2025-02-25	11.5000	11.5000	11.3800	11.3800	+4.404%	2	22	-85.237%
2025-02-24	11.6500	11.6500	10.5000	10.9000	-19.079%	17	22	-84.587%
2025-02-21	15.5000	15.5000	13.4700	13.4700	0.000%	12	5	-87.528%