Dark

BABA20270617C310
BABA Jun 17 2027 310.00 Call (BABA270617C00310000)
option OPRA

EOD

Sep 28, 2026

0.3300-10.811%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3200	0.3300	0.3200	0.3300	-10.811%	7	840	0.000%
2026-09-24	0.3500	0.4200	0.3100	0.3700	+12.121%	69	840	-10.811%
2026-09-23	0.4100	0.4500	0.3300	0.3300	-43.103%	446	841	0.000%
2026-09-22	0.7100	0.7100	0.5400	0.5800	-10.769%	434	660	-43.103%
2026-09-21	0.5000	0.6500	0.4900	0.6500	+47.727%	274	835	-49.231%
2026-09-18	0.5300	0.5900	0.4400	0.4400	0.000%	295	768	-25.000%
2026-09-17	0.3900	0.4500	0.3300	0.4400	+25.714%	92	629	-25.000%
2026-09-16	0.4000	0.4000	0.3500	0.3500	-14.634%	29	634	-5.714%
2026-09-15	0.4500	0.5400	0.4100	0.4100	-6.818%	215	658	-19.512%
2026-09-14	0.3800	0.5600	0.3700	0.4400	-6.383%	101	526	-25.000%
2026-09-11	0.4600	0.4900	0.4200	0.4700	+17.500%	77	543	-29.787%
2026-09-10	0.4300	0.5200	0.3900	0.4000	-23.077%	175	535	-17.500%
2026-09-09	0.4700	0.5200	0.4500	0.5200	-8.772%	89	506	-36.538%
2026-09-08	0.5100	0.6200	0.4900	0.5700	+9.615%	96	523	-42.105%
2026-09-04	0.5700	0.6300	0.4500	0.5200	-14.754%	215	495	-36.538%
2026-09-03	0.5000	0.6200	0.4600	0.6100	+3.390%	177	495	-45.902%
2026-09-02	0.6200	0.6600	0.4600	0.5900	+9.259%	405	504	-44.068%
2026-09-01	0.6600	0.6700	0.4800	0.5400	-20.588%	257	531	-38.889%
2026-08-31	0.6800	0.7100	0.5900	0.6800	-15.000%	69	479	-51.471%
2026-08-28	0.8500	0.9300	0.7300	0.8000	+17.647%	139	482	-58.750%
2026-08-27	0.8100	0.8100	0.6800	0.6800	-29.167%	37	486	-51.471%
2026-08-26	0.8000	1.0000	0.8000	0.9600	+10.345%	35	472	-65.625%
2026-08-25	0.9400	0.9900	0.8700	0.8700	-7.447%	51	471	-62.069%
2026-08-24	0.8900	1.0200	0.8500	0.9400	+1.075%	61	468	-64.894%
2026-08-21	0.8600	1.0300	0.8600	0.9300	-12.264%	28	470	-64.516%
2026-08-20	0.8300	1.1500	0.8300	1.0600	-6.195%	8	462	-68.868%
2026-08-19	0.9300	1.1300	0.9300	1.1300	+0.893%	2	459	-70.796%
2026-08-12	1.1500	1.1500	1.1200	1.1200	-15.152%	2	459	-70.536%
2026-08-11	1.3800	1.4600	1.3200	1.3200	-16.456%	3	460	-75.000%
2026-08-10	1.5400	1.6500	1.5400	1.5800	-3.659%	10	461	-79.114%
2026-08-05	1.6400	1.6400	1.6400	1.6400	+11.565%	1	458	-79.878%
2026-08-03	1.6900	1.7100	1.4700	1.4700	+3.521%	13	458	-77.551%
2026-07-31	1.3000	1.4700	1.2200	1.4200	+47.917%	112	458	-76.761%
2026-07-30	0.8900	1.1300	0.8900	0.9600	-17.241%	73	422	-65.625%
2026-07-29	1.0500	1.1800	0.9500	1.1600	+18.367%	35	408	-71.552%
2026-07-28	1.0000	1.1700	0.9600	0.9800	-6.667%	54	406	-66.327%
2026-07-27	0.9600	1.1600	0.9600	1.0500	+7.143%	88	401	-68.571%
2026-07-24	1.2200	1.2300	0.9600	0.9800	-16.239%	73	397	-66.327%
2026-07-23	1.1500	1.2100	1.1000	1.1700	-10.000%	52	391	-71.795%
2026-07-22	1.3300	1.3400	1.1600	1.3000	+7.438%	12	378	-74.615%
2026-07-21	1.2500	1.3700	1.2100	1.2100	-11.679%	32	375	-72.727%
2026-07-20	1.3300	1.6200	1.2900	1.3700	+2.239%	32	373	-75.912%
2026-07-17	1.1800	1.3400	1.0800	1.3400	+6.349%	18	382	-75.373%
2026-07-16	1.4000	1.4000	1.2000	1.2600	0.000%	28	371	-73.810%
2026-07-15	1.3800	1.3800	1.2600	1.2600	+26.000%	25	371	-73.810%
2026-07-14	1.0700	1.0900	1.0000	1.0000	-16.667%	18	382	-67.000%
2026-07-13	1.1800	1.3600	0.9600	1.2000	+17.647%	9	379	-72.500%
2026-07-10	1.1900	1.2000	1.0100	1.0200	-22.137%	56	375	-67.647%
2026-07-09	1.2200	1.3100	1.1100	1.3100	+24.762%	52	374	-74.809%
2026-07-08	1.0300	1.1600	1.0300	1.0500	+40.000%	49	376	-68.571%
2026-07-07	0.8200	0.8700	0.7300	0.7500	-7.407%	49	373	-56.000%
2026-07-06	0.8100	0.8100	0.8100	0.8100	+10.959%	4	359	-59.259%
2026-06-25	0.7300	0.7300	0.7300	0.7300	-42.969%	2	358	-54.795%
2026-06-15	1.2800	1.2800	1.2800	1.2800	-34.021%	1	360	-74.219%
2026-05-29	1.9400	1.9400	1.9400	1.9400	+4.865%	1	360	-82.990%
2026-05-28	1.8500	1.8500	1.8500	1.8500	-24.490%	1	361	-82.162%
2026-05-01	2.4500	2.4500	2.4500	2.4500	+12.903%	7	361	-86.531%
2026-04-30	2.1700	2.1700	2.1700	2.1700	-5.652%	8	361	-84.793%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+25.000%	1	369	-85.652%
2026-04-06	1.8400	1.8400	1.8400	1.8400	-16.742%	1	368	-82.065%
2026-03-25	2.2100	2.2100	2.2100	2.2100	-64.526%	4	368	-85.068%
2026-02-05	6.2300	6.2300	6.2300	6.2300	-26.272%	1	368	-94.703%
2026-01-21	8.4500	8.4500	8.4500	8.4500	+9.740%	2	368	-96.095%
2026-01-20	7.7000	7.7000	7.7000	7.7000	-6.098%	2	370	-95.714%
2026-01-12	8.0000	8.2000	8.0000	8.2000	+50.735%	3	370	-95.976%
2025-12-26	5.4400	5.4400	5.4400	5.4400	-24.966%	1	371	-93.934%
2025-12-03	7.2500	7.2500	7.2500	7.2500	-8.228%	1	370	-95.448%
2025-11-18	7.9000	7.9000	7.9000	7.9000	-7.386%	1	369	-95.823%
2025-11-14	8.5300	8.5300	8.5300	8.5300	+1.790%	1	370	-96.131%
2025-11-11	8.3800	8.3800	8.3800	8.3800	-11.603%	1	371	-96.062%
2025-11-10	9.4400	9.4800	9.4400	9.4800	+2.486%	15	370	-96.519%
2025-11-06	9.2500	9.2500	9.2500	9.2500	+3.933%	1	375	-96.432%
2025-10-22	8.9000	8.9000	8.9000	8.9000	-6.316%	5	376	-96.292%
2025-10-15	9.5000	9.5000	9.5000	9.5000	+7.955%	1	381	-96.526%
2025-10-14	8.8000	8.8000	8.8000	8.8000	+10.831%	2	382	-96.250%
2025-10-10	8.8500	8.8500	7.9400	7.9400	-38.687%	31	384	-95.844%
2025-10-08	11.6000	12.9500	11.6000	12.9500	+6.497%	31	394	-97.452%
2025-10-07	12.2000	12.3000	12.1500	12.1600	-9.254%	4	363	-97.286%
2025-10-06	13.4000	13.4000	13.4000	13.4000	-2.545%	1	361	-97.537%
2025-10-03	13.7500	13.7500	13.7500	13.7500	-10.131%	10	362	-97.600%
2025-10-02	13.6000	15.8400	13.6000	15.3000	+36.607%	328	352	-97.843%
2025-09-30	11.0500	11.2000	10.6300	11.2000	-0.885%	40	54	-97.054%
2025-09-29	11.5000	11.6000	11.3000	11.3000	+15.306%	3	34	-97.080%
2025-09-26	9.8000	9.8000	9.5000	9.8000	-9.761%	19	35	-96.633%
2025-09-24	11.0000	11.9000	10.7300	10.8600	+39.409%	26	51	-96.961%
2025-09-23	8.2500	8.2500	7.7900	7.7900	+2.500%	2	28	-95.764%
2025-09-22	7.8000	7.8000	7.6000	7.6000	-5.590%	2	26	-95.658%
2025-09-18	8.2000	8.2000	8.0500	8.0500	-6.286%	2	24	-95.901%
2025-09-17	8.5000	8.7000	8.5000	8.5900	+9.427%	4	22	-96.158%
2025-09-16	8.0000	8.0000	7.7000	7.8500	0.000%	35	18	-95.796%