Dark

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

EOD

Oct 1, 2026

0.4700-2.083%(-0.0100)409

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.5400	0.4000	0.4700	-2.083%	409	246	0.000%
2026-09-30	0.5500	0.5500	0.4300	0.4800	-9.434%	417	254	-2.083%
2026-09-29	0.4400	0.5400	0.4400	0.5300	+8.163%	381	246	-11.321%
2026-09-28	0.5300	0.5600	0.4700	0.4900	-14.035%	200	284	-4.082%
2026-09-25	0.5000	0.5900	0.4700	0.5700	+5.556%	279	287	-17.544%
2026-09-24	0.6800	0.6900	0.5300	0.5400	-5.263%	255	232	-12.963%
2026-09-23	0.6300	0.6700	0.5700	0.5700	-42.424%	160	231	-17.544%
2026-09-21	0.8500	0.9900	0.8500	0.9900	+17.857%	24	262	-52.525%
2026-09-18	0.8500	0.8500	0.8400	0.8400	+23.529%	2	255	-44.048%
2026-09-17	0.5600	0.7400	0.5600	0.6800	+6.250%	225	256	-30.882%
2026-09-16	0.5800	0.6900	0.5800	0.6400	-3.030%	75	196	-26.563%
2026-09-15	0.7200	0.7200	0.6500	0.6600	-7.042%	42	186	-28.788%
2026-09-14	0.6800	0.7400	0.6700	0.7100	+1.429%	44	211	-33.803%
2026-09-11	0.7900	0.7900	0.6700	0.7000	-11.392%	78	189	-32.857%
2026-09-10	0.6700	0.8000	0.6500	0.7900	-1.250%	123	179	-40.506%
2026-09-09	0.8000	0.8000	0.8000	0.8000	-17.526%	3	196	-41.250%
2026-09-08	0.9000	0.9700	0.8700	0.9700	+15.476%	9	194	-51.546%
2026-09-03	0.8500	0.8600	0.7500	0.8400	+3.704%	29	191	-44.048%
2026-09-02	0.8000	0.9500	0.7800	0.8100	-5.814%	47	179	-41.975%
2026-09-01	0.9000	0.9200	0.8600	0.8600	-14.851%	7	183	-45.349%
2026-08-31	1.0100	1.0100	1.0100	1.0100	-15.833%	5	179	-53.465%
2026-08-27	1.2800	1.2800	1.2000	1.2000	-16.667%	9	175	-60.833%
2026-08-26	1.4400	1.4400	1.4400	1.4400	+2.128%	7	173	-67.361%
2026-08-24	1.3500	1.4300	1.3500	1.4100	-3.425%	17	166	-66.667%
2026-08-21	1.7000	1.7000	1.4500	1.4600	-21.081%	135	179	-67.808%
2026-08-19	1.8500	1.8500	1.8500	1.8500	-9.314%	1	127	-74.595%
2026-07-31	1.8100	2.0400	1.8100	2.0400	+21.429%	8	126	-76.961%
2026-07-29	1.5700	1.6800	1.5700	1.6800	+5.660%	11	130	-72.024%
2026-07-28	1.7000	1.7300	1.5100	1.5900	-9.143%	45	123	-70.440%
2026-07-27	1.7500	1.7500	1.7500	1.7500	+2.941%	3	125	-73.143%
2026-07-24	1.7000	1.7000	1.7000	1.7000	+1.190%	1	125	-72.353%
2026-07-23	1.7200	1.7200	1.6600	1.6800	-5.618%	66	125	-72.024%
2026-07-22	1.7800	1.7800	1.7800	1.7800	-11.443%	7	62	-73.596%
2026-07-21	2.0000	2.0100	2.0000	2.0100	-14.103%	4	58	-76.617%
2026-07-20	2.3400	2.3400	2.3400	2.3400	+37.647%	2	58	-79.915%
2026-07-17	1.5800	1.7400	1.5800	1.7000	-17.073%	10	58	-72.353%
2026-07-15	1.9200	2.0500	1.8400	2.0500	+29.747%	4	52	-77.073%
2026-07-14	1.7600	1.7600	1.5800	1.5800	-2.469%	2	52	-70.253%
2026-07-13	1.7200	1.7200	1.6200	1.6200	-10.989%	6	52	-70.988%
2026-07-10	1.8200	1.8200	1.7400	1.8200	+8.982%	7	53	-74.176%
2026-07-09	1.6700	1.6700	1.6700	1.6700	+2.454%	11	56	-71.856%
2026-07-08	1.7200	1.7300	1.6300	1.6300	+55.238%	6	52	-71.166%
2026-07-07	1.0300	1.0700	1.0300	1.0500	+2.941%	11	53	-55.238%
2026-07-06	1.0200	1.0200	1.0200	1.0200	0.000%	1	52	-53.922%
2026-07-02	1.0200	1.0200	1.0200	1.0200	+7.368%	10	52	-53.922%
2026-06-30	0.9500	0.9500	0.9500	0.9500	-39.103%	1	52	-50.526%
2026-06-17	1.5600	1.5600	1.5600	1.5600	-43.066%	10	52	-69.872%
2026-06-05	2.7400	2.7400	2.7400	2.7400	-15.692%	2	42	-82.847%
2026-05-21	3.2500	3.2500	3.2500	3.2500	-24.065%	10	40	-85.538%
2026-05-12	4.2800	4.2800	4.2800	4.2800	+31.692%	2	32	-89.019%
2026-03-19	3.2500	3.2500	3.2500	3.2500	-31.579%	4	32	-85.538%
2026-03-11	4.7500	4.7500	4.7500	4.7500	-37.500%	4	34	-90.105%
2026-02-20	7.6000	7.6000	7.6000	7.6000	-9.524%	3	30	-93.816%
2026-02-19	8.4000	8.4000	8.4000	8.4000	0.000%	3	28	-94.405%
2026-02-13	8.4000	8.4000	8.4000	8.4000	-12.500%	1	27	-94.405%
2026-02-12	9.6000	9.6000	9.6000	9.6000	-4.950%	1	27	-95.104%
2026-02-03	10.1000	10.1000	10.1000	10.1000	-17.618%	2	26	-95.347%
2026-02-02	12.2600	12.2600	12.2600	12.2600	-13.965%	1	25	-96.166%
2026-01-28	14.2500	14.2500	14.2500	14.2500	+111.424%	1	26	-96.702%
2026-01-08	6.7400	6.7400	6.7400	6.7400	-0.148%	1	25	-93.027%
2025-12-31	6.7500	6.7500	6.7500	6.7500	-4.255%	3	29	-93.037%
2025-12-30	7.1000	7.1000	7.0000	7.0500	-5.622%	20	29	-93.333%
2025-12-22	7.4700	7.4700	7.4700	7.4700	-9.455%	6	28	-93.708%
2025-12-15	8.2500	8.2500	8.2500	8.2500	-8.333%	1	22	-94.303%
2025-11-21	9.0000	9.0000	9.0000	9.0000	-10.000%	4	21	-94.778%
2025-11-14	10.0000	10.0000	10.0000	10.0000	-16.667%	3	17	-95.300%
2025-11-11	12.0000	12.0000	12.0000	12.0000	-18.699%	2	14	-96.083%
2025-10-31	14.7600	14.7600	14.7600	14.7600	-17.218%	3	12	-96.816%
2025-10-27	17.3900	17.8300	17.3900	17.8300	+11.927%	9	16	-97.364%
2025-10-24	15.9300	15.9300	15.9300	15.9300	+20.865%	1	16	-97.050%
2025-10-22	13.1800	13.1800	13.1800	13.1800	-1.642%	5	17	-96.434%
2025-10-16	13.4000	13.4000	13.4000	13.4000	-10.428%	5	19	-96.493%
2025-10-09	15.0400	15.0400	14.9600	14.9600	-26.667%	3	14	-96.858%
2025-10-03	20.4000	20.4000	20.4000	20.4000	+27.980%	2	11	-97.696%
2025-09-24	15.7000	15.9400	15.5800	15.9400	+235.579%	10	10	-97.051%
2025-06-05	4.7500	4.7500	4.7500	4.7500	+10.465%	3	604	-90.105%
2025-06-02	4.3800	4.3800	4.3000	4.3000	-7.725%	2	607	-89.070%
2025-05-29	4.6600	4.6600	4.6600	4.6600	-5.859%	1	607	-89.914%
2025-05-27	4.9500	4.9500	4.9500	4.9500	-10.000%	1	607	-90.505%
2025-05-21	5.5000	5.5000	5.5000	5.5000	+25.000%	1	607	-91.455%
2025-04-24	4.4000	4.4000	4.4000	4.4000	+17.333%	1	608	-89.318%
2025-04-15	3.7500	3.7500	3.7500	3.7500	0.000%	5	608	-87.467%
2025-04-09	3.7500	3.7500	3.7500	3.7500	+8.696%	5	608	-87.467%
2025-04-08	4.6300	4.6300	3.4500	3.4500	-23.333%	86	603	-86.377%
2025-04-07	5.4500	5.5000	4.5000	4.5000	-39.597%	19	523	-89.556%
2025-04-04	6.5000	7.4500	6.5000	7.4500	-12.353%	20	507	-93.691%
2025-04-03	8.5000	8.5000	8.5000	8.5000	-14.573%	1	497	-94.471%
2025-04-02	9.5000	9.9500	9.5000	9.9500	-2.451%	6	498	-95.276%
2025-04-01	10.2200	10.2200	10.2000	10.2000	+2.513%	5	493	-95.392%
2025-03-31	9.8800	9.9500	9.7000	9.9500	-10.762%	6	488	-95.276%
2025-03-27	11.1500	11.1500	11.1500	11.1500	+9.207%	5	484	-95.785%
2025-03-26	10.2100	10.2100	10.2100	10.2100	-1.827%	396	479	-95.397%
2025-03-25	10.5200	10.5200	10.4000	10.4000	-5.882%	6	88	-95.481%
2025-03-24	10.2000	11.0500	10.2000	11.0500	-8.299%	6	88	-95.747%
2025-03-20	12.2800	12.2800	12.0500	12.0500	-17.182%	6	83	-96.100%
2025-03-19	14.2000	14.5500	14.2000	14.5500	0.000%	2	77	-96.770%
2025-03-18	15.4500	15.4500	14.5500	14.5500	-7.325%	4	75	-96.770%
2025-03-17	15.7000	15.7000	15.7000	15.7000	+21.236%	25	71	-97.006%
2025-03-12	12.9500	12.9500	12.9500	12.9500	-6.835%	13	46	-96.371%
2025-03-11	13.8500	13.9000	13.8500	13.9000	+16.318%	2	33	-96.619%
2025-03-10	11.9500	11.9500	11.9500	11.9500	-12.132%	5	33	-96.067%
2025-03-06	13.6000	13.6000	13.6000	13.6000	+25.693%	3	28	-96.544%
2025-03-04	10.8200	10.8200	10.8200	10.8200	-17.468%	3	25	-95.656%
2025-02-26	14.1000	14.1000	13.1100	13.1100	+15.202%	2	22	-96.415%
2025-02-25	11.5000	11.5000	11.3800	11.3800	+4.404%	2	22	-95.870%
2025-02-24	11.6500	11.6500	10.5000	10.9000	-19.079%	17	22	-95.688%
2025-02-21	15.5000	15.5000	13.4700	13.4700	0.000%	12	5	-96.511%