Dark

BABA20270617C300
BABA Jun 17 2027 300.00 Call (BABA270617C00300000)
option OPRA

EOD

Sep 28, 2026

0.4400+25.714%(+0.0900)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4300	0.4400	0.4300	0.4400	+25.714%	7	792	0.000%
2026-09-25	0.3500	0.3500	0.3300	0.3500	-7.895%	33	794	+25.714%
2026-09-24	0.4600	0.4700	0.3500	0.3800	0.000%	129	812	+15.789%
2026-09-23	0.5400	0.5400	0.3800	0.3800	-44.928%	242	806	+15.789%
2026-09-22	0.6800	0.6900	0.5900	0.6900	+4.545%	259	846	-36.232%
2026-09-21	0.6100	0.6600	0.5700	0.6600	+46.667%	135	795	-33.333%
2026-09-18	0.5000	0.6100	0.4500	0.4500	-16.667%	424	785	-2.222%
2026-09-17	0.4900	0.5400	0.3400	0.5400	+35.000%	141	956	-18.519%
2026-09-16	0.5100	0.5100	0.4000	0.4000	-14.894%	161	933	+10.000%
2026-09-15	0.4800	0.5400	0.4600	0.4700	+4.444%	437	856	-6.383%
2026-09-14	0.4900	0.5700	0.4500	0.4500	-8.163%	538	1,068	-2.222%
2026-09-11	0.5800	0.5800	0.4900	0.4900	-9.259%	317	978	-10.204%
2026-09-10	0.5500	0.5800	0.5100	0.5400	-15.625%	135	726	-18.519%
2026-09-09	0.6200	0.6400	0.4900	0.6400	-8.571%	256	641	-31.250%
2026-09-08	0.6300	0.7000	0.5900	0.7000	+14.754%	81	576	-37.143%
2026-09-04	0.5800	0.7300	0.5400	0.6100	+5.172%	191	551	-27.869%
2026-09-03	0.5700	0.6400	0.4900	0.5800	-3.333%	348	551	-24.138%
2026-09-02	0.6700	0.6900	0.5400	0.6000	+1.695%	286	536	-26.667%
2026-09-01	0.6700	0.7300	0.5500	0.5900	-16.901%	188	558	-25.424%
2026-08-31	0.7000	0.7800	0.6800	0.7100	-19.318%	34	545	-38.028%
2026-08-28	0.8400	0.9500	0.8400	0.8800	-9.278%	17	540	-50.000%
2026-08-26	0.9800	0.9900	0.9700	0.9700	+3.191%	5	541	-54.639%
2026-08-25	0.9500	1.0900	0.9300	0.9400	-16.071%	29	540	-53.191%
2026-08-24	0.9800	1.1200	0.9200	1.1200	+12.000%	15	539	-60.714%
2026-08-21	1.1600	1.1700	1.0000	1.0000	-9.091%	8	537	-56.000%
2026-08-20	1.1000	1.1000	1.1000	1.1000	-10.569%	1	537	-60.000%
2026-08-14	1.2000	1.2300	1.1700	1.2300	-27.219%	3	536	-64.228%
2026-08-05	1.6900	1.6900	1.6900	1.6900	-5.056%	1	535	-73.964%
2026-08-04	1.7200	1.7800	1.7200	1.7800	+6.587%	3	536	-75.281%
2026-08-03	1.6500	1.8500	1.6500	1.6700	+13.605%	25	535	-73.653%
2026-07-31	1.2500	1.5500	1.2500	1.4700	+37.383%	51	523	-70.068%
2026-07-30	1.1000	1.2700	0.9900	1.0700	-13.710%	50	533	-58.879%
2026-07-29	1.0700	1.2900	1.0600	1.2400	-0.800%	46	512	-64.516%
2026-07-28	1.0900	1.2600	1.0600	1.2500	+5.042%	37	517	-64.800%
2026-07-27	1.2700	1.3000	1.0800	1.1900	-7.752%	62	511	-63.025%
2026-07-24	1.1800	1.2900	1.0400	1.2900	+9.322%	45	510	-65.891%
2026-07-23	1.3300	1.3400	1.1800	1.1800	-4.839%	14	489	-62.712%
2026-07-22	1.2900	1.4600	1.2400	1.2400	-10.145%	36	494	-64.516%
2026-07-21	1.5100	1.5100	1.2900	1.3800	-10.390%	32	481	-68.116%
2026-07-20	2.1900	2.1900	1.5300	1.5400	+12.409%	38	478	-71.429%
2026-07-17	1.2800	1.3700	1.1500	1.3700	+3.788%	17	467	-67.883%
2026-07-16	1.3300	1.5200	1.2600	1.3200	-2.222%	39	471	-66.667%
2026-07-15	1.5400	1.5400	1.3500	1.3500	+8.000%	16	465	-67.407%
2026-07-14	1.2500	1.2500	1.2500	1.2500	-5.303%	9	465	-64.800%
2026-07-13	1.3200	1.3300	1.2300	1.3200	+16.814%	16	463	-66.667%
2026-07-10	1.4000	1.4000	1.1300	1.1300	-12.403%	33	472	-61.062%
2026-07-09	1.1300	1.2900	1.1300	1.2900	+3.200%	7	478	-65.891%
2026-07-08	1.2900	1.2900	1.1900	1.2500	+54.321%	7	476	-64.800%
2026-07-07	0.8000	0.9100	0.7900	0.8100	-3.571%	52	477	-45.679%
2026-07-06	0.8500	0.8500	0.7100	0.8400	+1.205%	10	460	-47.619%
2026-07-02	0.8300	0.8300	0.8300	0.8300	-17.822%	1	462	-46.988%
2026-07-01	1.0800	1.0800	1.0100	1.0100	+26.250%	3	462	-56.436%
2026-06-30	0.8000	0.8000	0.8000	0.8000	-3.614%	3	460	-45.000%
2026-06-26	0.8000	0.8300	0.8000	0.8300	+16.901%	2	460	-46.988%
2026-06-25	0.8500	0.9500	0.7100	0.7100	-19.318%	23	460	-38.028%
2026-06-24	0.8800	0.8800	0.8800	0.8800	-10.204%	1	461	-50.000%
2026-06-23	0.9800	0.9800	0.9800	0.9800	-6.667%	1	460	-55.102%
2026-06-22	1.0000	1.1600	1.0000	1.0500	+5.000%	11	459	-58.095%
2026-06-18	1.0500	1.0500	1.0000	1.0000	-21.875%	4	448	-56.000%
2026-06-16	1.2800	1.2800	1.2800	1.2800	-5.185%	4	448	-65.625%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-6.897%	11	444	-67.407%
2026-06-12	1.4400	1.4500	1.4100	1.4500	0.000%	4	433	-69.655%
2026-06-11	1.5000	1.5000	1.4500	1.4500	-50.342%	2	430	-69.655%
2026-06-03	2.9000	2.9200	2.9000	2.9200	+29.778%	2	428	-84.932%
2026-06-01	2.2500	2.2500	2.2500	2.2500	+8.696%	1	427	-80.444%
2026-05-29	2.1900	2.1900	2.0700	2.0700	-1.896%	11	426	-78.744%
2026-05-28	2.1100	2.1100	2.1100	2.1100	-46.036%	20	419	-79.147%
2026-05-14	4.0400	4.0400	3.8000	3.9100	-13.496%	4	399	-88.747%
2026-05-13	2.5600	4.5200	2.5600	4.5200	+41.693%	4	389	-90.265%
2026-05-12	3.3500	3.3500	2.9400	3.1900	-4.776%	11	389	-86.207%
2026-05-11	3.3500	3.3500	3.3500	3.3500	+8.065%	9	389	-86.866%
2026-05-05	3.1000	3.1000	3.1000	3.1000	+6.897%	20	380	-85.806%
2026-04-24	2.8500	2.9000	2.8100	2.9000	+13.725%	3	380	-84.828%
2026-04-14	2.7400	2.8000	2.5500	2.5500	+6.250%	4	380	-82.745%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+16.505%	1	378	-81.667%
2026-03-27	2.1000	2.1000	2.0600	2.0600	-5.505%	2	379	-78.641%
2026-03-23	2.1800	2.1800	2.1800	2.1800	+3.318%	1	380	-79.817%
2026-03-20	2.3300	2.3300	2.1100	2.1100	-39.714%	6	380	-79.147%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+9.375%	1	379	-87.429%
2026-03-09	3.1000	3.2000	3.1000	3.2000	+24.031%	84	379	-86.250%
2026-03-06	2.5800	2.5800	2.5800	2.5800	-15.410%	1	384	-82.946%
2026-03-05	3.1000	3.1000	2.9900	3.0500	-6.154%	13	384	-85.574%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-45.833%	1	386	-86.462%
2026-02-23	6.5000	6.5000	6.0000	6.0000	-3.226%	51	385	-92.667%
2026-02-20	5.7100	6.3000	5.7100	6.2000	-9.489%	26	397	-92.903%
2026-02-18	6.8500	6.8500	6.8500	6.8500	-2.143%	15	404	-93.577%
2026-02-13	7.0000	7.0000	7.0000	7.0000	-22.222%	1	418	-93.714%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-4.255%	5	418	-95.111%
2026-01-30	9.4000	9.4000	9.4000	9.4000	-14.545%	5	418	-95.319%
2026-01-29	11.0000	11.0000	11.0000	11.0000	+4.265%	5	418	-96.000%
2026-01-27	10.5500	10.5500	10.5500	10.5500	+1.932%	2	423	-95.829%
2026-01-23	10.0700	10.5100	10.0700	10.3500	-5.046%	16	421	-95.749%
2026-01-22	10.9000	10.9000	10.9000	10.9000	+14.136%	1	426	-95.963%
2026-01-21	9.5500	9.5500	9.5500	9.5500	+17.466%	15	427	-95.393%
2026-01-20	8.1300	8.1300	8.1300	8.1300	-22.571%	2	412	-94.588%
2026-01-15	9.5400	10.5000	9.5400	10.5000	+12.903%	7	414	-95.810%
2026-01-13	9.9700	9.9700	9.3000	9.3000	+2.762%	11	414	-95.269%
2026-01-12	8.8000	9.0500	8.2800	9.0500	+36.090%	177	423	-95.138%
2026-01-06	6.6500	6.6500	6.6500	6.6500	+2.308%	1	378	-93.383%
2026-01-05	6.5000	6.5000	6.5000	6.5000	+8.333%	1	379	-93.231%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+12.150%	1	379	-92.667%
2025-12-31	5.3500	5.3500	5.3500	5.3500	+2.099%	1	377	-91.776%
2025-12-30	5.2400	5.2400	5.2400	5.2400	-9.028%	1	377	-91.603%
2025-12-19	5.7000	5.7600	5.7000	5.7600	+1.053%	2	376	-92.361%
2025-12-16	5.5800	5.7000	5.5500	5.7000	-35.955%	4	374	-92.281%
2025-12-02	8.9000	8.9000	8.9000	8.9000	-9.645%	1	375	-95.056%
2025-12-01	9.8500	9.8500	9.8500	9.8500	+17.262%	1	375	-95.533%
2025-11-25	8.4000	8.4000	8.4000	8.4000	+10.526%	10	374	-94.762%
2025-11-21	6.6000	7.6000	6.6000	7.6000	-7.317%	2	384	-94.211%
2025-11-12	8.2500	8.2500	8.2000	8.2000	-17.088%	2	383	-94.634%
2025-11-11	9.8900	9.8900	9.8900	9.8900	+3.021%	1	382	-95.551%
2025-11-07	9.5000	9.6000	9.5000	9.6000	-13.514%	2	382	-95.417%
2025-11-06	10.5400	11.1000	10.5400	11.1000	+6.731%	67	381	-96.036%
2025-11-05	10.0100	10.4000	10.0100	10.4000	+4.000%	8	395	-95.769%
2025-11-04	10.0000	10.0000	10.0000	10.0000	-9.091%	3	394	-95.600%
2025-11-03	10.9200	11.0000	10.9200	11.0000	-7.641%	67	356	-96.000%
2025-10-31	11.9100	11.9100	11.9100	11.9100	-17.862%	2	356	-96.306%
2025-10-29	14.5000	14.5000	14.5000	14.5000	+7.407%	1	356	-96.966%
2025-10-27	13.6700	13.6700	13.5000	13.5000	+10.656%	3	359	-96.741%
2025-10-24	12.2000	12.2000	12.2000	12.2000	+13.700%	1	359	-96.393%
2025-10-22	10.7300	10.7300	10.7300	10.7300	+2.190%	1	359	-95.899%
2025-10-20	10.5000	10.5000	10.5000	10.5000	+0.865%	1	358	-95.810%
2025-10-17	10.9500	10.9500	10.4100	10.4100	-5.364%	2	357	-95.773%
2025-10-16	11.0000	11.0000	11.0000	11.0000	+8.803%	2	355	-96.000%
2025-10-15	10.8000	10.8000	10.1100	10.1100	-2.788%	4	355	-95.648%
2025-10-14	10.4000	10.4000	10.4000	10.4000	-8.772%	1	354	-95.769%
2025-10-09	11.4000	11.4000	11.4000	11.4000	-16.484%	1	354	-96.140%
2025-10-08	12.8000	13.6500	12.6000	13.6500	+2.247%	3	354	-96.777%
2025-10-07	13.9500	13.9500	13.0500	13.3500	-9.614%	103	355	-96.704%
2025-10-03	16.1500	16.1500	14.7700	14.7700	-8.032%	501	396	-97.021%
2025-10-02	14.9000	16.1500	14.9000	16.0600	+19.228%	296	854	-97.260%
2025-10-01	13.0000	13.4700	13.0000	13.4700	+13.671%	6	616	-96.733%
2025-09-30	12.5000	12.5000	11.6000	11.8500	-2.066%	8	611	-96.287%
2025-09-29	13.0000	13.0000	12.1000	12.1000	+10.000%	3	617	-96.364%
2025-09-26	11.0000	11.0000	11.0000	11.0000	-3.169%	1	614	-96.000%
2025-09-25	10.9300	11.5000	10.9300	11.3600	-3.973%	202	613	-96.127%
2025-09-24	12.0000	12.8200	11.8300	11.8300	+40.499%	404	429	-96.281%
2025-09-22	9.0000	9.0000	8.4200	8.4200	-4.318%	2	27	-94.774%
2025-09-18	8.8000	8.8000	8.8000	8.8000	-6.383%	1	27	-95.000%
2025-09-17	8.9400	9.4000	8.9400	9.4000	+18.987%	25	27	-95.319%
2025-09-15	7.3000	7.9000	7.3000	7.9000	0.000%	5	5	-94.430%