Dark

BABA20270617C280
BABA Jun 17 2027 280.00 Call (BABA270617C00280000)
option OPRA

EOD

Oct 1, 2026

0.3800-19.149%(-0.0900)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4400	0.4800	0.3500	0.3800	-19.149%	250	190	0.000%
2026-09-30	0.4300	0.4800	0.3700	0.4700	-7.843%	205	214	-19.149%
2026-09-29	0.3900	0.5100	0.3500	0.5100	+21.429%	563	219	-25.490%
2026-09-28	0.4000	0.5000	0.3400	0.4200	-10.638%	606	174	-9.524%
2026-09-25	0.4800	0.5200	0.3900	0.4700	-14.545%	337	198	-19.149%
2026-09-24	0.5500	0.5800	0.4500	0.5500	+1.852%	606	188	-30.909%
2026-09-23	0.6500	0.6500	0.4600	0.5400	-31.646%	296	198	-29.630%
2026-09-22	0.8000	0.8100	0.7800	0.7900	-8.140%	13	210	-51.899%
2026-09-21	0.7000	0.8800	0.7000	0.8600	+28.358%	49	210	-55.814%
2026-09-18	0.8200	0.8500	0.6700	0.6700	+3.077%	35	234	-43.284%
2026-09-17	0.5600	0.6600	0.4400	0.6500	+25.000%	274	247	-41.538%
2026-09-16	0.5300	0.5900	0.4000	0.5200	-5.455%	197	229	-26.923%
2026-09-15	0.5700	0.7600	0.5500	0.5500	-19.118%	136	224	-30.909%
2026-09-14	0.5400	0.7100	0.5400	0.6800	+3.030%	69	234	-44.118%
2026-09-11	0.6700	0.7200	0.5800	0.6600	+3.125%	115	188	-42.424%
2026-09-10	0.6400	0.7100	0.5800	0.6400	-1.538%	124	163	-40.625%
2026-09-09	0.7700	0.7700	0.6400	0.6500	-20.732%	77	153	-41.538%
2026-09-08	0.8500	0.8500	0.7300	0.8200	+5.128%	12	176	-53.659%
2026-09-04	0.7800	0.7900	0.7700	0.7800	-6.024%	11	169	-51.282%
2026-09-03	0.7400	0.8400	0.6600	0.8300	+9.211%	176	169	-54.217%
2026-09-02	0.7100	0.7700	0.7000	0.7600	-1.299%	43	187	-50.000%
2026-09-01	0.7700	0.8700	0.7600	0.7700	-9.412%	53	192	-50.649%
2026-08-31	0.9500	0.9500	0.8400	0.8500	-38.406%	21	161	-55.294%
2026-08-24	1.3800	1.3800	1.3800	1.3800	+6.154%	1	156	-72.464%
2026-08-21	1.3000	1.3000	1.3000	1.3000	-11.565%	1	157	-70.769%
2026-08-17	1.4700	1.4700	1.4700	1.4700	-17.877%	1	157	-74.150%
2026-07-31	1.7900	1.7900	1.7900	1.7900	+30.657%	1	157	-78.771%
2026-07-30	1.4200	1.4200	1.3600	1.3700	+1.481%	8	158	-72.263%
2026-07-29	1.5500	1.5600	1.3500	1.3500	+1.504%	21	162	-71.852%
2026-07-28	1.4200	1.5300	1.3300	1.3300	-8.904%	46	168	-71.429%
2026-07-24	1.3800	1.4600	1.3800	1.4600	-2.667%	5	154	-73.973%
2026-07-23	1.6600	1.6700	1.5000	1.5000	-14.773%	3	154	-74.667%
2026-07-22	1.7500	1.7600	1.7500	1.7600	+7.975%	5	153	-78.409%
2026-07-21	1.6300	1.6300	1.6300	1.6300	-1.212%	4	150	-76.687%
2026-07-17	1.5300	1.6500	1.5300	1.6500	+3.774%	15	152	-76.970%
2026-07-16	1.5900	1.5900	1.5900	1.5900	-8.092%	10	154	-76.101%
2026-07-15	1.9200	1.9200	1.7300	1.7300	+25.362%	4	148	-78.035%
2026-07-13	1.3800	1.3800	1.3800	1.3800	+0.730%	5	147	-72.464%
2026-07-10	1.6400	1.6500	1.3700	1.3700	-12.739%	24	150	-72.263%
2026-07-09	1.5600	1.6900	1.5600	1.5700	+46.729%	13	158	-75.796%
2026-07-07	0.9500	1.0800	0.8500	1.0700	+4.902%	48	170	-64.486%
2026-07-06	0.9400	1.0200	0.8500	1.0200	+7.368%	9	149	-62.745%
2026-07-02	0.9900	0.9900	0.9500	0.9500	-12.037%	2	144	-60.000%
2026-07-01	1.0800	1.0800	1.0800	1.0800	+22.727%	1	144	-64.815%
2026-06-30	0.8800	0.8800	0.8800	0.8800	-16.981%	1	144	-56.818%
2026-06-29	1.0600	1.0600	1.0600	1.0600	+11.579%	3	144	-64.151%
2026-06-25	0.9300	0.9500	0.9300	0.9500	-8.654%	6	144	-60.000%
2026-06-24	1.1000	1.1000	1.0400	1.0400	-12.605%	2	143	-63.462%
2026-06-23	1.1500	1.1900	1.1500	1.1900	-7.031%	2	143	-68.067%
2026-06-22	1.2800	1.2800	1.2800	1.2800	-1.538%	1	143	-70.313%
2026-06-18	1.0900	1.3300	1.0900	1.3000	-10.959%	5	142	-70.769%
2026-06-16	1.4600	1.4600	1.4600	1.4600	-16.571%	1	142	-73.973%
2026-06-12	1.7500	1.7500	1.7500	1.7500	+15.132%	2	142	-78.286%
2026-06-11	1.5100	1.5200	1.5100	1.5200	-23.618%	2	143	-75.000%
2026-06-10	2.0100	2.0100	1.9900	1.9900	-11.947%	2	142	-80.905%
2026-06-09	2.2600	2.2600	2.2600	2.2600	-11.373%	1	141	-83.186%
2026-06-05	2.6500	2.7000	2.5200	2.5500	-0.778%	5	141	-85.098%
2026-05-29	2.4500	2.5700	2.4500	2.5700	0.000%	3	141	-85.214%
2026-05-28	2.5700	2.5700	2.5700	2.5700	-9.825%	1	139	-85.214%
2026-05-21	2.8500	2.8500	2.8500	2.8500	-19.263%	2	139	-86.667%
2026-05-20	3.5300	3.5300	3.5300	3.5300	-7.105%	1	139	-89.235%
2026-05-19	3.8000	3.8000	3.8000	3.8000	+8.571%	12	139	-90.000%
2026-05-18	3.4700	3.5000	3.4700	3.5000	+1.449%	2	139	-89.143%
2026-05-15	3.5000	3.5000	3.4500	3.4500	+11.650%	22	139	-88.986%
2026-05-13	3.0900	3.0900	3.0900	3.0900	-18.684%	1	159	-87.702%
2026-05-12	4.0200	4.0200	3.5500	3.8000	-11.628%	16	153	-90.000%
2026-05-11	4.1500	4.3000	4.1500	4.3000	-5.495%	3	153	-91.163%
2026-05-06	4.5500	4.5500	4.5500	4.5500	+55.822%	2	152	-91.648%
2026-04-30	2.9200	2.9200	2.9200	2.9200	-4.262%	1	152	-86.986%
2026-04-28	3.0500	3.0500	3.0500	3.0500	-3.175%	1	152	-87.541%
2026-04-23	3.3800	3.3800	3.1500	3.1500	-23.729%	6	151	-87.937%
2026-04-21	4.1300	4.1300	4.1300	4.1300	-15.542%	1	150	-90.799%
2026-04-17	4.8000	4.8900	4.6200	4.8900	+10.884%	3	150	-92.229%
2026-04-16	4.4100	4.4100	4.4100	4.4100	+59.206%	1	151	-91.383%
2026-04-13	2.7700	2.7700	2.7700	2.7700	0.000%	1	151	-86.282%
2026-04-09	2.7700	2.7700	2.7700	2.7700	+5.323%	1	150	-86.282%
2026-04-08	2.6300	2.6300	2.6300	2.6300	+19.545%	1	150	-85.551%
2026-04-07	2.3500	2.5000	2.1500	2.2000	-35.484%	117	150	-82.727%
2026-03-06	3.5200	3.5200	3.4100	3.4100	-3.125%	81	152	-88.856%
2026-03-05	3.5200	3.5200	3.5200	3.5200	-10.886%	2	153	-89.205%
2026-03-04	3.9500	3.9500	3.9500	3.9500	-44.909%	2	153	-90.380%
2026-02-20	7.1700	7.1700	7.1700	7.1700	-4.400%	3	153	-94.700%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-11.765%	2	150	-94.933%
2026-02-04	8.9400	8.9400	8.5000	8.5000	-19.048%	2	148	-95.529%
2026-02-03	10.5000	10.5000	10.5000	10.5000	-25.267%	4	149	-96.381%
2026-01-22	14.0500	14.0500	14.0500	14.0500	+40.080%	20	145	-97.295%
2026-01-20	10.0300	10.0300	10.0300	10.0300	+49.701%	1	125	-96.211%
2026-01-07	6.7000	6.7000	6.7000	6.7000	+12.416%	3	126	-94.328%
2025-12-31	5.9600	5.9600	5.9600	5.9600	-35.076%	80	43	-93.624%
2025-12-08	9.1800	9.1800	9.1800	9.1800	-19.965%	21	43	-95.861%
2025-12-01	11.4700	11.4700	11.4700	11.4700	+11.902%	1	22	-96.687%
2025-11-28	10.2500	10.2500	10.2500	10.2500	-1.914%	1	22	-96.293%
2025-11-26	10.4500	10.4500	10.4500	10.4500	+22.941%	1	21	-96.364%
2025-11-21	8.5000	8.5000	8.5000	8.5000	-5.556%	4	21	-95.529%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-25.000%	2	17	-95.778%
2025-11-10	12.0000	12.0000	12.0000	12.0000	-3.226%	2	16	-96.833%
2025-11-05	12.4000	12.4000	12.4000	12.4000	-11.429%	2	14	-96.935%
2025-10-31	14.0000	14.0000	14.0000	14.0000	-18.367%	2	12	-97.286%
2025-10-29	17.2200	17.2200	17.1500	17.1500	+8.889%	2	12	-97.784%
2025-10-28	15.5100	15.7500	15.5100	15.7500	+13.718%	3	14	-97.587%
2025-10-09	13.8500	13.8500	13.8500	13.8500	-28.201%	1	11	-97.256%
2025-10-02	19.2000	19.2900	19.2000	19.2900	+88.195%	2	11	-98.030%
2025-09-16	10.2500	10.2500	10.2500	10.2500	+8.122%	10	10	-96.293%
2025-09-15	9.4800	9.4800	9.4800	9.4800	+107.440%	10	10	-95.992%
2025-06-09	4.5700	4.5700	4.5500	4.5700	-14.579%	50	456	-91.685%
2025-05-15	5.3500	5.3500	5.3500	5.3500	+6.574%	6	506	-92.897%
2025-05-07	5.0000	5.0200	5.0000	5.0200	+25.500%	2	500	-92.430%
2025-05-01	3.9000	4.0000	3.9000	4.0000	-0.249%	2	499	-90.500%
2025-04-24	4.0100	4.0100	4.0100	4.0100	+17.941%	2	498	-90.524%
2025-04-22	3.7000	3.7100	3.4000	3.4000	-9.333%	52	498	-88.824%
2025-04-14	3.5800	3.7500	3.5800	3.7500	-15.541%	5	448	-89.867%
2025-04-09	4.4400	4.4400	4.4400	4.4400	+15.325%	1	443	-91.441%
2025-04-08	3.8500	3.8500	3.8500	3.8500	-37.398%	1	443	-90.130%
2025-04-04	6.1700	6.1700	6.1500	6.1500	-23.125%	4	443	-93.821%
2025-04-03	7.9500	8.0000	7.9500	8.0000	-25.581%	2	441	-95.250%
2025-03-27	10.9000	10.9000	10.7500	10.7500	+2.381%	15	441	-96.465%
2025-03-21	10.5000	10.5000	10.5000	10.5000	-23.636%	4	426	-96.381%
2025-03-18	13.7500	13.7500	13.7500	13.7500	-1.079%	6	426	-97.236%
2025-03-17	13.9000	13.9000	13.9000	13.9000	+13.469%	1	421	-97.266%
2025-03-11	12.2500	12.2500	12.2500	12.2500	+11.364%	1	421	-96.898%
2025-03-10	11.0000	11.0000	11.0000	11.0000	-16.981%	2	420	-96.545%
2025-03-07	13.2500	13.2500	13.2500	13.2500	+3.922%	400	419	-97.132%
2025-03-05	11.4000	12.7500	11.4000	12.7500	+20.283%	2	419	-97.020%
2025-03-03	11.5000	11.5000	10.6000	10.6000	+1.435%	3	419	-96.415%
2025-02-28	10.4500	10.4500	10.4500	10.4500	-16.333%	400	418	-96.364%
2025-02-27	12.0000	12.4900	11.6200	12.4900	+2.377%	410	441	-96.958%
2025-02-26	12.6100	12.6100	11.9100	12.2000	+13.488%	5	50	-96.885%
2025-02-25	10.9000	10.9000	10.7500	10.7500	+9.694%	16	43	-96.465%
2025-02-24	10.8000	10.8000	9.7000	9.8000	-24.615%	7	43	-96.122%
2025-02-21	13.2400	15.0000	13.0000	13.0000	0.000%	80	37	-97.077%