Dark

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

EOD

Jul 30, 2026

1.37+1.481%(+0.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4200	1.4200	1.3600	1.3700	+1.481%	8	158	0.000%
2026-07-29	1.5500	1.5600	1.3500	1.3500	+1.504%	21	162	+1.481%
2026-07-28	1.4200	1.5300	1.3300	1.3300	-8.904%	46	168	+3.008%
2026-07-24	1.3800	1.4600	1.3800	1.4600	-2.667%	5	154	-6.164%
2026-07-23	1.6600	1.6700	1.5000	1.5000	-14.773%	3	154	-8.667%
2026-07-22	1.7500	1.7600	1.7500	1.7600	+7.975%	5	153	-22.159%
2026-07-21	1.6300	1.6300	1.6300	1.6300	-1.212%	4	150	-15.951%
2026-07-17	1.5300	1.6500	1.5300	1.6500	+3.774%	15	152	-16.970%
2026-07-16	1.5900	1.5900	1.5900	1.5900	-8.092%	10	154	-13.836%
2026-07-15	1.9200	1.9200	1.7300	1.7300	+25.362%	4	148	-20.809%
2026-07-13	1.3800	1.3800	1.3800	1.3800	+0.730%	5	147	-0.725%
2026-07-10	1.6400	1.6500	1.3700	1.3700	-12.739%	24	150	0.000%
2026-07-09	1.5600	1.6900	1.5600	1.5700	+46.729%	13	158	-12.739%
2026-07-07	0.9500	1.0800	0.8500	1.0700	+4.902%	48	170	+28.037%
2026-07-06	0.9400	1.0200	0.8500	1.0200	+7.368%	9	149	+34.314%
2026-07-02	0.9900	0.9900	0.9500	0.9500	-12.037%	2	144	+44.211%
2026-07-01	1.0800	1.0800	1.0800	1.0800	+22.727%	1	144	+26.852%
2026-06-30	0.8800	0.8800	0.8800	0.8800	-16.981%	1	144	+55.682%
2026-06-29	1.0600	1.0600	1.0600	1.0600	+11.579%	3	144	+29.245%
2026-06-25	0.9300	0.9500	0.9300	0.9500	-8.654%	6	144	+44.211%
2026-06-24	1.1000	1.1000	1.0400	1.0400	-12.605%	2	143	+31.731%
2026-06-23	1.1500	1.1900	1.1500	1.1900	-7.031%	2	143	+15.126%
2026-06-22	1.2800	1.2800	1.2800	1.2800	-1.538%	1	143	+7.031%
2026-06-18	1.0900	1.3300	1.0900	1.3000	-10.959%	5	142	+5.385%
2026-06-16	1.4600	1.4600	1.4600	1.4600	-16.571%	1	142	-6.164%
2026-06-12	1.7500	1.7500	1.7500	1.7500	+15.132%	2	142	-21.714%
2026-06-11	1.5100	1.5200	1.5100	1.5200	-23.618%	2	143	-9.868%
2026-06-10	2.0100	2.0100	1.9900	1.9900	-11.947%	2	142	-31.156%
2026-06-09	2.2600	2.2600	2.2600	2.2600	-11.373%	1	141	-39.381%
2026-06-05	2.6500	2.7000	2.5200	2.5500	-0.778%	5	141	-46.275%
2026-05-29	2.4500	2.5700	2.4500	2.5700	0.000%	3	141	-46.693%
2026-05-28	2.5700	2.5700	2.5700	2.5700	-9.825%	1	139	-46.693%
2026-05-21	2.8500	2.8500	2.8500	2.8500	-19.263%	2	139	-51.930%
2026-05-20	3.5300	3.5300	3.5300	3.5300	-7.105%	1	139	-61.190%
2026-05-19	3.8000	3.8000	3.8000	3.8000	+8.571%	12	139	-63.947%
2026-05-18	3.4700	3.5000	3.4700	3.5000	+1.449%	2	139	-60.857%
2026-05-15	3.5000	3.5000	3.4500	3.4500	+11.650%	22	139	-60.290%
2026-05-13	3.0900	3.0900	3.0900	3.0900	-18.684%	1	159	-55.663%
2026-05-12	4.0200	4.0200	3.5500	3.8000	-11.628%	16	153	-63.947%
2026-05-11	4.1500	4.3000	4.1500	4.3000	-5.495%	3	153	-68.140%
2026-05-06	4.5500	4.5500	4.5500	4.5500	+55.822%	2	152	-69.890%
2026-04-30	2.9200	2.9200	2.9200	2.9200	-4.262%	1	152	-53.082%
2026-04-28	3.0500	3.0500	3.0500	3.0500	-3.175%	1	152	-55.082%
2026-04-23	3.3800	3.3800	3.1500	3.1500	-23.729%	6	151	-56.508%
2026-04-21	4.1300	4.1300	4.1300	4.1300	-15.542%	1	150	-66.828%
2026-04-17	4.8000	4.8900	4.6200	4.8900	+10.884%	3	150	-71.984%
2026-04-16	4.4100	4.4100	4.4100	4.4100	+59.206%	1	151	-68.934%
2026-04-13	2.7700	2.7700	2.7700	2.7700	0.000%	1	151	-50.542%
2026-04-09	2.7700	2.7700	2.7700	2.7700	+5.323%	1	150	-50.542%
2026-04-08	2.6300	2.6300	2.6300	2.6300	+19.545%	1	150	-47.909%
2026-04-07	2.3500	2.5000	2.1500	2.2000	-35.484%	117	150	-37.727%
2026-03-06	3.5200	3.5200	3.4100	3.4100	-3.125%	81	152	-59.824%
2026-03-05	3.5200	3.5200	3.5200	3.5200	-10.886%	2	153	-61.080%
2026-03-04	3.9500	3.9500	3.9500	3.9500	-44.909%	2	153	-65.316%
2026-02-20	7.1700	7.1700	7.1700	7.1700	-4.400%	3	153	-80.893%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-11.765%	2	150	-81.733%
2026-02-04	8.9400	8.9400	8.5000	8.5000	-19.048%	2	148	-83.882%
2026-02-03	10.5000	10.5000	10.5000	10.5000	-25.267%	4	149	-86.952%
2026-01-22	14.0500	14.0500	14.0500	14.0500	+40.080%	20	145	-90.249%
2026-01-20	10.0300	10.0300	10.0300	10.0300	+49.701%	1	125	-86.341%
2026-01-07	6.7000	6.7000	6.7000	6.7000	+12.416%	3	126	-79.552%
2025-12-31	5.9600	5.9600	5.9600	5.9600	-35.076%	80	43	-77.013%
2025-12-08	9.1800	9.1800	9.1800	9.1800	-19.965%	21	43	-85.076%
2025-12-01	11.4700	11.4700	11.4700	11.4700	+11.902%	1	22	-88.056%
2025-11-28	10.2500	10.2500	10.2500	10.2500	-1.914%	1	22	-86.634%
2025-11-26	10.4500	10.4500	10.4500	10.4500	+22.941%	1	21	-86.890%
2025-11-21	8.5000	8.5000	8.5000	8.5000	-5.556%	4	21	-83.882%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-25.000%	2	17	-84.778%
2025-11-10	12.0000	12.0000	12.0000	12.0000	-3.226%	2	16	-88.583%
2025-11-05	12.4000	12.4000	12.4000	12.4000	-11.429%	2	14	-88.952%
2025-10-31	14.0000	14.0000	14.0000	14.0000	-18.367%	2	12	-90.214%
2025-10-29	17.2200	17.2200	17.1500	17.1500	+8.889%	2	12	-92.012%
2025-10-28	15.5100	15.7500	15.5100	15.7500	+13.718%	3	14	-91.302%
2025-10-09	13.8500	13.8500	13.8500	13.8500	-28.201%	1	11	-90.108%
2025-10-02	19.2000	19.2900	19.2000	19.2900	+88.195%	2	11	-92.898%
2025-09-16	10.2500	10.2500	10.2500	10.2500	+8.122%	10	10	-86.634%
2025-09-15	9.4800	9.4800	9.4800	9.4800	+107.440%	10	10	-85.549%
2025-06-09	4.5700	4.5700	4.5500	4.5700	-14.579%	50	456	-70.022%
2025-05-15	5.3500	5.3500	5.3500	5.3500	+6.574%	6	506	-74.393%
2025-05-07	5.0000	5.0200	5.0000	5.0200	+25.500%	2	500	-72.709%
2025-05-01	3.9000	4.0000	3.9000	4.0000	-0.249%	2	499	-65.750%
2025-04-24	4.0100	4.0100	4.0100	4.0100	+17.941%	2	498	-65.835%
2025-04-22	3.7000	3.7100	3.4000	3.4000	-9.333%	52	498	-59.706%
2025-04-14	3.5800	3.7500	3.5800	3.7500	-15.541%	5	448	-63.467%
2025-04-09	4.4400	4.4400	4.4400	4.4400	+15.325%	1	443	-69.144%
2025-04-08	3.8500	3.8500	3.8500	3.8500	-37.398%	1	443	-64.416%
2025-04-04	6.1700	6.1700	6.1500	6.1500	-23.125%	4	443	-77.724%
2025-04-03	7.9500	8.0000	7.9500	8.0000	-25.581%	2	441	-82.875%
2025-03-27	10.9000	10.9000	10.7500	10.7500	+2.381%	15	441	-87.256%
2025-03-21	10.5000	10.5000	10.5000	10.5000	-23.636%	4	426	-86.952%
2025-03-18	13.7500	13.7500	13.7500	13.7500	-1.079%	6	426	-90.036%
2025-03-17	13.9000	13.9000	13.9000	13.9000	+13.469%	1	421	-90.144%
2025-03-11	12.2500	12.2500	12.2500	12.2500	+11.364%	1	421	-88.816%
2025-03-10	11.0000	11.0000	11.0000	11.0000	-16.981%	2	420	-87.545%
2025-03-07	13.2500	13.2500	13.2500	13.2500	+3.922%	400	419	-89.660%
2025-03-05	11.4000	12.7500	11.4000	12.7500	+20.283%	2	419	-89.255%
2025-03-03	11.5000	11.5000	10.6000	10.6000	+1.435%	3	419	-87.075%
2025-02-28	10.4500	10.4500	10.4500	10.4500	-16.333%	400	418	-86.890%
2025-02-27	12.0000	12.4900	11.6200	12.4900	+2.377%	410	441	-89.031%
2025-02-26	12.6100	12.6100	11.9100	12.2000	+13.488%	5	50	-88.770%
2025-02-25	10.9000	10.9000	10.7500	10.7500	+9.694%	16	43	-87.256%
2025-02-24	10.8000	10.8000	9.7000	9.8000	-24.615%	7	43	-86.020%
2025-02-21	13.2400	15.0000	13.0000	13.0000	0.000%	80	37	-89.462%