Dark

BABA20270617C360
BABA Jun 17 2027 360.00 Call (BABA270617C00360000)
option OPRA

EOD

Sep 29, 2026

0.1900+5.556%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1900	0.1900	0.1900	0.1900	+5.556%	1	3,449	0.000%
2026-09-25	0.2900	0.2900	0.1800	0.1800	-48.571%	8	3,448	+5.556%
2026-09-15	0.3500	0.3500	0.3500	0.3500	+12.903%	1	3,445	-45.714%
2026-09-04	0.3400	0.3800	0.3100	0.3100	-8.824%	11	3,435	-38.710%
2026-09-02	0.3400	0.3400	0.3400	0.3400	-27.660%	10	3,435	-44.118%
2026-09-01	0.3300	0.4700	0.3200	0.4700	+27.027%	45	3,435	-59.574%
2026-08-31	0.4500	0.4500	0.3700	0.3700	-35.088%	2	3,402	-48.649%
2026-08-28	0.5000	0.5800	0.4500	0.5700	+29.545%	636	3,400	-66.667%
2026-08-27	0.4500	0.5500	0.4100	0.4400	-21.429%	58	3,062	-56.818%
2026-08-26	0.5000	0.6100	0.5000	0.5600	+3.704%	1,238	3,098	-66.071%
2026-08-25	0.6600	0.6600	0.5200	0.5400	-1.818%	105	2,827	-64.815%
2026-08-24	0.5500	0.5500	0.5500	0.5500	-20.290%	1	2,815	-65.455%
2026-08-21	0.5300	0.7100	0.5300	0.6900	-6.757%	17	2,815	-72.464%
2026-08-20	0.6300	0.7700	0.5700	0.7400	-6.329%	6	2,814	-74.324%
2026-08-19	0.8000	0.8400	0.6500	0.7900	+14.493%	11	2,814	-75.949%
2026-08-17	0.7000	0.7000	0.6500	0.6900	0.000%	3	2,815	-72.464%
2026-08-14	0.6900	0.6900	0.6900	0.6900	+7.812%	1	2,814	-72.464%
2026-08-13	0.6400	0.6400	0.6400	0.6400	-36.000%	200	2,814	-70.313%
2026-08-05	1.0000	1.0000	1.0000	1.0000	+9.890%	2	2,814	-81.000%
2026-08-04	0.9800	1.0400	0.9100	0.9100	-2.151%	17	2,813	-79.121%
2026-08-03	1.0000	1.1000	0.9300	0.9300	+5.682%	46	2,813	-79.570%
2026-07-31	0.7800	0.9200	0.7800	0.8800	+31.343%	19	2,813	-78.409%
2026-07-30	0.7800	0.7800	0.5900	0.6700	-8.219%	45	2,824	-71.642%
2026-07-29	0.7200	0.8400	0.7200	0.7300	+4.286%	11	2,824	-73.973%
2026-07-28	0.5800	0.7600	0.5800	0.7000	+16.667%	6	2,824	-72.857%
2026-07-27	0.6000	0.6000	0.6000	0.6000	-11.765%	5	2,824	-68.333%
2026-07-24	0.7000	0.8400	0.6000	0.6800	-12.821%	51	2,824	-72.059%
2026-07-23	0.8100	0.8100	0.7800	0.7800	+11.429%	10	2,835	-75.641%
2026-07-22	0.8200	0.8500	0.7000	0.7000	-16.667%	6	2,835	-72.857%
2026-07-21	0.9100	0.9300	0.8400	0.8400	-16.000%	36	2,835	-77.381%
2026-07-20	1.5900	1.5900	1.0000	1.0000	+21.951%	9	2,845	-81.000%
2026-07-17	0.9000	0.9100	0.8100	0.8200	-2.381%	30	2,845	-76.829%
2026-07-16	0.9700	0.9700	0.8100	0.8400	-8.696%	47	2,845	-77.381%
2026-07-15	1.0000	1.0200	0.9200	0.9200	+27.778%	12	2,845	-79.348%
2026-07-14	0.7200	0.7200	0.7200	0.7200	-7.692%	1	2,834	-73.611%
2026-07-13	0.8100	0.8100	0.7800	0.7800	0.000%	3	2,835	-75.641%
2026-07-10	0.8700	0.8700	0.7800	0.7800	-3.704%	11	2,833	-75.641%
2026-07-08	0.8500	0.8500	0.7200	0.8100	+84.091%	24	2,822	-76.543%
2026-07-07	0.4500	0.5400	0.4400	0.4400	-21.429%	11	2,821	-56.818%
2026-07-06	0.5500	0.6400	0.5400	0.5600	+19.149%	88	2,821	-66.071%
2026-06-26	0.4700	0.4700	0.4700	0.4700	+2.174%	1	2,819	-59.574%
2026-06-24	0.6500	0.6500	0.4600	0.4600	-33.333%	11	2,818	-58.696%
2026-06-23	0.6900	0.6900	0.6900	0.6900	+9.524%	1	2,809	-72.464%
2026-06-22	0.6400	0.7000	0.6300	0.6300	-20.253%	10	2,808	-69.841%
2026-06-18	0.9600	0.9600	0.7900	0.7900	+5.333%	2	2,806	-75.949%
2026-06-16	0.8700	0.8700	0.7500	0.7500	-36.975%	302	2,806	-74.667%
2026-06-10	1.1100	1.1900	1.1100	1.1900	-15.603%	96	2,505	-84.034%
2026-06-08	1.4100	1.4100	1.4100	1.4100	-9.615%	5	2,426	-86.525%
2026-06-04	1.5500	1.5600	1.5500	1.5600	-18.325%	11	2,426	-87.821%
2026-06-02	1.7100	1.9400	1.7100	1.9100	+41.481%	253	2,426	-90.052%
2026-06-01	1.4000	1.4000	1.3500	1.3500	0.000%	250	2,587	-85.926%
2026-05-29	1.3100	1.5000	1.3000	1.3500	+1.504%	696	2,337	-85.926%
2026-05-28	1.3300	1.3300	1.3300	1.3300	-6.338%	1	1,712	-85.714%
2026-05-27	1.4200	1.4200	1.4200	1.4200	-11.801%	1	1,711	-86.620%
2026-05-26	1.6100	1.6100	1.6100	1.6100	-3.012%	8	1,711	-88.199%
2026-05-22	1.6200	1.6600	1.6200	1.6600	+18.571%	13	1,714	-88.554%
2026-05-21	1.4000	1.4000	1.4000	1.4000	-24.324%	1	1,715	-86.429%
2026-05-20	1.8500	1.8500	1.8500	1.8500	-7.500%	1	1,715	-89.730%
2026-05-19	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,731	-90.500%
2026-05-18	1.8500	1.8500	1.8500	1.8500	-3.646%	15	1,731	-89.730%
2026-05-15	2.0600	2.0900	1.9200	1.9200	-18.298%	203	1,731	-90.104%
2026-05-14	2.4000	2.6000	2.3500	2.3500	-12.963%	115	1,529	-91.915%
2026-05-13	2.2000	2.7800	2.2000	2.7000	+37.755%	105	1,473	-92.963%
2026-05-12	2.1000	2.1000	1.8000	1.9600	-7.547%	132	1,473	-90.306%
2026-05-11	1.8000	2.5400	1.8000	2.1200	-13.469%	949	1,473	-91.038%
2026-05-08	2.4500	2.4500	2.4500	2.4500	+2.083%	1	684	-92.245%
2026-05-07	2.2000	2.4000	2.1000	2.4000	+6.667%	336	684	-92.083%
2026-05-06	1.9000	2.3000	1.9000	2.2500	+60.714%	403	801	-91.556%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-19.075%	10	602	-86.429%
2026-05-04	1.7500	1.7500	1.7300	1.7300	+11.613%	9	592	-89.017%
2026-04-30	1.5500	1.5500	1.5500	1.5500	-2.516%	2	594	-87.742%
2026-04-29	1.5900	1.5900	1.5900	1.5900	+6.000%	1	592	-88.050%
2026-04-28	1.2500	1.5500	1.2500	1.5000	-3.846%	19	591	-87.333%
2026-04-27	1.5600	1.5600	1.5600	1.5600	-2.500%	1	572	-87.821%
2026-04-23	1.6000	1.6000	1.6000	1.6000	-11.111%	1	571	-88.125%
2026-04-22	1.7200	1.8000	1.7200	1.8000	-10.000%	5	570	-89.444%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+42.857%	50	565	-90.500%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+16.667%	5	565	-86.429%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-4.000%	100	560	-84.167%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-10.714%	1	460	-84.800%
2026-03-19	1.3500	1.4000	1.3500	1.4000	-26.316%	74	461	-86.429%
2026-03-18	1.9000	1.9000	1.9000	1.9000	-7.317%	5	437	-90.000%
2026-03-10	1.8300	2.0500	1.8300	2.0500	+10.215%	11	432	-90.732%
2026-03-05	1.6900	1.8600	1.6900	1.8600	-2.105%	3	439	-89.785%
2026-03-03	2.0000	2.0000	1.9000	1.9000	-16.300%	2	439	-90.000%
2026-03-02	2.4000	2.4000	2.2700	2.2700	-35.143%	21	438	-91.630%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-6.667%	1	418	-94.571%
2026-02-13	3.7500	3.7500	3.7500	3.7500	-25.000%	13	416	-94.933%
2026-02-10	5.0000	5.0000	5.0000	5.0000	+11.111%	1	416	-96.200%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-10.000%	11	416	-95.778%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-22.118%	2	416	-96.200%
2026-01-27	6.5500	6.5500	6.4200	6.4200	+1.905%	2	416	-97.040%
2026-01-23	6.1600	6.3000	6.1600	6.3000	-10.000%	3	414	-96.984%
2026-01-22	4.5000	7.2500	4.5000	7.0000	+9.034%	6	414	-97.286%
2026-01-15	6.0700	6.4200	6.0000	6.4200	+6.291%	16	410	-97.040%
2026-01-14	6.0400	6.0400	6.0400	6.0400	+11.852%	2	409	-96.854%
2026-01-12	5.0000	5.4000	5.0000	5.4000	+58.824%	2	411	-96.481%
2026-01-09	3.4000	3.4000	3.4000	3.4000	-13.924%	25	409	-94.412%
2026-01-08	3.9500	3.9500	3.9500	3.9500	+21.538%	11	409	-95.190%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-9.972%	1	417	-94.154%
2026-01-05	3.6100	3.6100	3.6100	3.6100	-3.476%	1	415	-94.737%
2026-01-02	3.3000	3.7400	3.3000	3.7400	+26.351%	3	415	-94.920%
2025-12-31	2.9900	2.9900	2.9600	2.9600	-1.333%	2	414	-93.581%
2025-12-30	3.0200	3.0200	3.0000	3.0000	-7.692%	2	414	-93.667%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-5.797%	1	414	-94.154%
2025-12-26	3.4500	3.4500	3.4500	3.4500	+9.524%	10	413	-94.493%
2025-12-24	3.1500	3.1500	3.1500	3.1500	-15.323%	1	412	-93.968%
2025-12-19	3.7200	3.7200	3.7200	3.7200	+16.981%	1	412	-94.892%
2025-12-18	3.1800	3.1800	3.1800	3.1800	+2.581%	1	411	-94.025%
2025-12-17	3.1000	3.1000	3.1000	3.1000	-23.457%	100	411	-93.871%
2025-12-15	4.0500	4.0500	4.0500	4.0500	-14.737%	50	311	-95.309%
2025-11-21	4.7500	4.7500	4.7500	4.7500	-1.042%	1	261	-96.000%
2025-11-20	4.8000	4.8000	4.8000	4.8000	-14.591%	20	262	-96.042%
2025-11-18	5.6200	5.6200	5.6200	5.6200	+0.898%	40	282	-96.619%
2025-11-17	5.5700	5.5700	5.5700	5.5700	+10.297%	1	243	-96.589%
2025-11-14	5.3500	5.3500	5.0500	5.0500	-9.009%	125	243	-96.238%
2025-11-13	5.8800	5.8800	5.5500	5.5500	+3.738%	4	131	-96.577%
2025-11-12	5.3500	5.3500	5.3500	5.3500	-14.400%	1	129	-96.449%
2025-11-10	6.2500	6.2500	6.2500	6.2500	0.000%	1	129	-96.960%
2025-11-07	6.0000	6.2500	6.0000	6.2500	-3.101%	52	129	-96.960%
2025-11-06	6.3100	6.4500	6.3100	6.4500	-26.705%	2	79	-97.054%
2025-10-31	8.8000	8.8000	8.8000	8.8000	-2.222%	1	78	-97.841%
2025-10-27	9.0000	9.0000	9.0000	9.0000	-4.762%	1	76	-97.889%
2025-10-24	9.4500	9.4500	9.4500	9.4500	+32.168%	1	76	-97.989%
2025-10-20	7.1500	7.1500	7.1500	7.1500	+10.000%	1	75	-97.343%
2025-10-16	6.5000	6.5000	6.5000	6.5000	-5.797%	2	75	-97.077%
2025-10-13	8.0000	8.0000	6.9000	6.9000	+27.778%	62	73	-97.246%
2025-10-10	5.4000	5.4000	5.4000	5.4000	-16.923%	10	11	-96.481%
2025-10-09	6.5000	6.5000	6.5000	6.5000	0.000%	1	0	-97.077%