Dark

BABA20270617C290
BABA Jun 17 2027 290.00 Call (BABA270617C00290000)
option OPRA

EOD

Jul 30, 2026

1.38-0.719%(-0.01)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1200	1.3800	1.1200	1.3800	-0.719%	14	46	0.000%
2026-07-29	1.2000	1.3900	1.2000	1.3900	+13.934%	28	45	-0.719%
2026-07-28	1.3800	1.3900	1.2200	1.2200	-19.205%	25	49	+13.115%
2026-07-27	1.3300	1.5100	1.2300	1.5100	+20.800%	14	44	-8.609%
2026-07-24	1.3100	1.4000	1.2300	1.2500	-9.420%	5	44	+10.400%
2026-07-23	1.4000	1.4000	1.3800	1.3800	-6.757%	2	44	0.000%
2026-07-22	1.5700	1.5800	1.4300	1.4800	-4.516%	24	44	-6.757%
2026-07-21	1.5100	1.6300	1.4700	1.5500	-13.408%	28	51	-10.968%
2026-07-20	1.7900	1.7900	1.7900	1.7900	+32.593%	6	50	-22.905%
2026-07-17	1.4100	1.4100	1.2600	1.3500	-10.596%	21	53	+2.222%
2026-07-16	1.4700	1.6000	1.4700	1.5100	+0.667%	11	50	-8.609%
2026-07-15	1.4800	1.5100	1.4800	1.5000	+7.914%	12	44	-8.000%
2026-07-14	1.2200	1.3900	1.2200	1.3900	+6.923%	8	44	-0.719%
2026-07-10	1.4200	1.4300	1.2400	1.3000	-6.475%	26	44	+6.154%
2026-07-09	1.2400	1.5100	1.2400	1.3900	+57.955%	5	60	-0.719%
2026-07-07	0.7700	0.9000	0.7700	0.8800	+4.762%	37	62	+56.818%
2026-07-06	0.8700	0.9000	0.7800	0.8400	-13.402%	15	42	+64.286%
2026-07-02	0.9700	0.9700	0.9700	0.9700	+21.250%	1	38	+42.268%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-4.762%	1	38	+72.500%
2026-06-25	0.8400	0.8400	0.8400	0.8400	-14.286%	1	37	+64.286%
2026-06-22	0.9800	0.9800	0.9800	0.9800	-75.190%	1	38	+40.816%
2026-05-14	3.9500	3.9500	3.9500	3.9500	-16.842%	5	37	-65.063%
2026-05-13	2.8100	4.7500	2.8100	4.7500	+35.714%	6	37	-70.947%
2026-05-12	3.6800	3.6800	3.3300	3.5000	+34.615%	11	37	-60.571%
2026-04-10	2.6500	2.6800	2.4500	2.6000	-1.887%	72	37	-46.923%
2026-03-20	2.6500	2.6500	2.6500	2.6500	-64.619%	1	41	-47.925%
2026-02-13	7.4900	7.4900	7.4900	7.4900	-36.255%	1	41	-81.575%
2026-01-29	11.7500	11.7500	11.7500	11.7500	+0.513%	1	41	-88.255%
2026-01-27	11.6900	11.6900	11.6900	11.6900	-13.727%	1	41	-88.195%
2026-01-22	13.7500	13.7500	13.5500	13.5500	+29.048%	10	42	-89.815%
2026-01-13	10.5000	10.5000	10.5000	10.5000	+77.966%	1	38	-86.857%
2026-01-07	5.9000	5.9000	5.9000	5.9000	-11.544%	1	37	-76.610%
2026-01-06	6.6500	6.6700	6.6500	6.6700	+1.832%	15	36	-79.310%
2025-12-23	6.5500	6.5500	6.5500	6.5500	-1.799%	1	36	-78.931%
2025-12-15	6.7400	6.7400	6.6600	6.6700	-25.889%	5	35	-79.310%
2025-11-26	9.0000	9.0000	9.0000	9.0000	+12.500%	10	23	-84.667%
2025-11-21	8.0500	8.0500	8.0000	8.0000	-5.882%	23	23	-82.750%
2025-11-14	9.3000	9.3000	8.5000	8.5000	-28.870%	22	42	-83.765%
2025-11-03	11.9500	11.9500	11.9500	11.9500	-22.302%	2	44	-88.452%
2025-10-27	15.3800	15.3800	15.3800	15.3800	+15.813%	3	47	-91.027%
2025-10-24	13.2800	13.2800	13.2800	13.2800	+7.010%	3	47	-89.608%
2025-10-09	12.4100	12.4100	12.4100	12.4100	-16.879%	1	44	-88.880%
2025-10-08	14.9300	14.9300	14.9300	14.9300	+2.966%	2	44	-90.757%
2025-10-07	14.5000	14.5000	14.5000	14.5000	+7.407%	1	41	-90.483%
2025-09-29	13.8000	13.8000	13.5000	13.5000	+15.385%	26	41	-89.778%
2025-09-25	11.7000	11.7000	11.7000	11.7000	+17.000%	1	15	-88.205%
2025-09-17	10.0000	10.0000	10.0000	10.0000	+5.820%	1	15	-86.200%
2025-09-16	9.5000	9.5000	9.4500	9.4500	+128.814%	28	14	-85.397%
2025-06-11	4.4000	4.4000	4.1300	4.1300	+5.897%	3	11,326	-66.586%
2025-06-10	3.9000	3.9000	3.9000	3.9000	-7.143%	1	11,325	-64.615%
2025-06-09	4.1600	4.2000	4.0500	4.2000	+7.692%	38	11,326	-67.143%
2025-06-06	3.9000	3.9000	3.9000	3.9000	+10.795%	2	11,314	-64.615%
2025-06-03	3.5200	3.5200	3.5200	3.5200	+0.571%	1	11,313	-60.795%
2025-06-02	3.5000	3.7500	3.4500	3.5000	-1.408%	44	11,312	-60.571%
2025-05-30	3.4800	3.5500	3.3000	3.5500	-7.792%	66	11,333	-61.127%
2025-05-28	3.9300	3.9300	3.7400	3.8500	-8.333%	10	11,353	-64.156%
2025-05-27	3.7500	4.2000	3.7500	4.2000	+6.329%	53	11,349	-67.143%
2025-05-23	3.9500	3.9500	3.9500	3.9500	-9.195%	20	11,336	-65.063%
2025-05-22	4.3500	4.3500	4.3500	4.3500	-5.435%	1	11,336	-68.276%
2025-05-21	4.6000	4.6000	4.6000	4.6000	-1.075%	10	11,336	-70.000%
2025-05-19	4.5000	4.6500	4.4600	4.6500	-6.061%	24	11,336	-70.323%
2025-05-16	5.0100	5.3000	4.8500	4.9500	0.000%	322	11,356	-72.121%
2025-05-15	5.2800	5.2800	4.7500	4.9500	-24.886%	62	11,495	-72.121%
2025-05-14	6.6500	6.8000	6.2000	6.5900	+5.440%	47	11,508	-79.059%
2025-05-13	6.1000	6.5000	5.8500	6.2500	-3.846%	242	11,495	-77.920%
2025-05-12	6.2000	6.6500	6.1400	6.5000	+27.451%	362	11,518	-78.769%
2025-05-09	5.2000	5.2000	5.1000	5.1000	-1.923%	48	11,246	-72.941%
2025-05-08	4.6500	5.2000	4.6500	5.2000	+9.474%	28	11,270	-73.462%
2025-05-07	4.6500	4.7500	4.5000	4.7500	-6.863%	2,593	11,250	-70.947%
2025-05-06	5.0000	5.1600	5.0000	5.1000	+8.974%	905	9,042	-72.941%
2025-05-05	4.6800	4.6800	4.6800	4.6800	+2.857%	3	8,245	-70.513%
2025-05-02	4.4000	4.5500	4.3000	4.5500	+15.190%	70	8,248	-69.670%
2025-05-01	3.4500	3.9500	3.3500	3.9500	+17.910%	191	8,252	-65.063%
2025-04-30	3.3500	3.3500	3.3500	3.3500	-3.736%	25	8,232	-58.806%
2025-04-29	3.6000	3.6000	3.4000	3.4800	-0.571%	34	8,207	-60.345%
2025-04-28	4.0000	4.0000	3.4000	3.5000	-6.915%	81	8,174	-60.571%
2025-04-25	3.6500	3.8500	3.6500	3.7600	+8.986%	62	8,093	-63.298%
2025-04-24	3.4500	3.4500	3.4500	3.4500	-6.757%	1	8,065	-60.000%
2025-04-23	3.8500	3.8500	3.6800	3.7000	+12.121%	16	8,066	-62.703%
2025-04-22	3.1000	3.4400	2.8100	3.3000	+20.438%	252	8,074	-58.182%
2025-04-21	2.7400	2.7400	2.7400	2.7400	+7.451%	1	8,233	-49.635%
2025-04-17	2.5500	2.5500	2.5500	2.5500	+2.000%	1	8,233	-45.882%
2025-04-16	2.9200	2.9200	2.5000	2.5000	-20.635%	84	8,233	-44.800%
2025-04-15	3.1500	3.4000	3.1500	3.1500	-3.077%	222	8,175	-56.190%
2025-04-14	3.7000	3.7000	3.2500	3.2500	+10.169%	90	7,972	-57.538%
2025-04-11	2.9100	2.9500	2.3400	2.9500	-24.165%	708	7,886	-53.220%
2025-04-10	3.5000	3.8900	2.8600	3.8900	+21.944%	70	7,932	-64.524%
2025-04-09	2.9000	3.5000	2.7500	3.1900	+11.930%	728	7,888	-56.740%
2025-04-08	3.9500	3.9500	2.8500	2.8500	-25.000%	485	7,764	-51.579%
2025-04-07	3.7900	5.0000	3.6500	3.8000	-37.294%	179	7,736	-63.684%
2025-04-04	6.0600	6.4500	5.5000	6.0600	-19.522%	648	7,738	-77.228%
2025-04-03	7.4300	7.7800	7.2200	7.5300	-6.110%	12	7,885	-81.673%
2025-04-02	8.0000	8.1100	7.9400	8.0200	-8.343%	140	7,880	-82.793%
2025-04-01	9.1000	9.1000	8.7000	8.7500	+0.575%	141	7,997	-84.229%
2025-03-31	8.3500	8.7000	8.3500	8.7000	-3.333%	87	8,103	-84.138%
2025-03-28	9.1500	9.1500	8.7500	9.0000	-10.000%	224	8,185	-84.667%
2025-03-27	9.5000	10.2500	9.5000	10.0000	+8.108%	87	8,229	-86.200%
2025-03-26	8.9700	9.3000	8.7500	9.2500	+1.425%	344	8,219	-85.081%
2025-03-25	9.7000	9.7000	9.0000	9.1200	-4.000%	7	7,883	-84.868%
2025-03-24	9.7600	9.7600	9.4000	9.5000	-3.357%	44	7,877	-85.474%
2025-03-21	9.5500	10.2400	9.5500	9.8300	-5.481%	176	7,910	-85.961%
2025-03-20	10.5900	10.5900	10.3000	10.4000	-16.867%	38	7,828	-86.731%
2025-03-19	12.6300	12.6300	12.4300	12.5100	-3.769%	115	7,796	-88.969%
2025-03-18	13.0500	13.0500	12.7700	13.0000	-9.408%	19	7,908	-89.385%
2025-03-17	12.6500	14.3500	12.6500	14.3500	+17.913%	108	7,905	-90.383%
2025-03-14	12.3500	12.5000	12.0500	12.1700	+3.136%	508	7,822	-88.661%
2025-03-13	10.5700	12.2900	10.5700	11.8000	+4.889%	192	7,587	-88.305%
2025-03-12	11.6500	12.0000	11.0000	11.2500	-7.787%	927	7,587	-87.733%
2025-03-11	11.6000	12.2000	11.6000	12.2000	+20.197%	5	6,747	-88.689%
2025-03-10	12.4500	12.4500	10.1500	10.1500	-18.800%	75	6,748	-86.404%
2025-03-07	12.1000	13.4700	12.1000	12.5000	+5.932%	408	6,753	-88.960%
2025-03-06	13.2000	13.2000	11.8000	11.8000	-4.065%	12	6,554	-88.305%
2025-03-05	9.6200	12.3000	9.6200	12.3000	+28.125%	121	6,548	-88.780%
2025-03-04	10.2500	10.2500	8.7000	9.6000	+0.524%	707	6,449	-85.625%
2025-03-03	9.9000	10.4000	9.5500	9.5500	-3.046%	2,132	5,992	-85.550%
2025-02-28	9.8000	10.7500	9.2500	9.8500	-10.860%	6,514	4,039	-85.990%
2025-02-27	11.2500	11.7500	11.0100	11.0500	-5.150%	783	969	-87.511%
2025-02-26	11.3400	12.7000	11.3400	11.6500	+15.347%	247	268	-88.155%
2025-02-25	9.7700	10.2900	9.6500	10.1000	+6.878%	8	0	-86.337%
2025-02-24	9.8000	9.8000	9.0000	9.4500	0.000%	44	0	-85.397%