Dark

BABA20270617C80
BABA Jun 17 2027 80.00 Call (BABA270617C00080000)
option OPRA

EOD

Oct 1, 2026

32.74-11.466%(-4.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	32.7400	32.7400	32.7400	32.7400	-11.466%	1	500	0.000%
2026-09-24	36.9900	36.9900	36.9800	36.9800	-11.721%	10	500	-11.466%
2026-09-22	41.9000	41.9000	41.8900	41.8900	+9.259%	20	495	-21.843%
2026-09-08	38.3400	38.3400	38.3400	38.3400	-1.692%	5	485	-14.606%
2026-09-04	39.0000	39.0000	39.0000	39.0000	+4.000%	2	482	-16.051%
2026-09-03	37.1800	37.5000	37.1800	37.5000	-1.316%	3	482	-12.693%
2026-09-02	38.0000	38.0000	38.0000	38.0000	-8.035%	1	479	-13.842%
2026-08-27	41.3200	41.3200	41.3200	41.3200	-11.991%	1	478	-20.765%
2026-08-21	46.8000	46.9500	46.8000	46.9500	-6.325%	2	478	-30.266%
2026-08-17	50.3000	50.3000	50.1200	50.1200	+6.866%	2	477	-34.677%
2026-08-13	46.9000	46.9000	46.9000	46.9000	-6.852%	1	475	-30.192%
2026-08-12	50.5000	50.5000	50.3500	50.3500	-5.375%	3	475	-34.975%
2026-08-11	53.0000	53.2100	53.0000	53.2100	-4.126%	2	476	-38.470%
2026-08-05	55.5000	55.5000	55.5000	55.5000	+0.854%	1	478	-41.009%
2026-08-04	52.6500	55.0300	52.6500	55.0300	+38.266%	5	479	-40.505%
2026-07-24	40.0000	40.6500	39.5000	39.8000	-3.748%	188	483	-17.739%
2026-07-23	41.4300	41.4300	41.2500	41.3500	-10.845%	21	296	-20.822%
2026-07-20	46.0000	46.3800	45.7000	46.3800	+8.364%	8	287	-29.409%
2026-07-17	42.8000	42.8000	42.8000	42.8000	-5.414%	1	282	-23.505%
2026-07-16	45.2500	45.2500	45.2500	45.2500	-1.630%	1	282	-27.646%
2026-07-15	45.0500	46.0000	45.0500	46.0000	+14.144%	2	282	-28.826%
2026-07-14	40.3000	40.3000	40.3000	40.3000	-0.567%	1	282	-18.759%
2026-07-10	41.7600	41.7600	40.5300	40.5300	+2.608%	2	281	-19.220%
2026-07-09	39.5000	39.5000	39.5000	39.5000	+11.268%	3	281	-17.114%
2026-07-08	35.5100	36.0000	35.5000	35.5000	+25.044%	17	284	-7.775%
2026-07-07	29.9000	29.9000	28.3500	28.3900	+3.613%	7	288	+15.322%
2026-07-02	27.4000	27.4000	27.4000	27.4000	-7.119%	2	281	+19.489%
2026-07-01	29.7000	29.7000	29.5000	29.5000	+8.456%	4	281	+10.983%
2026-06-30	26.2000	27.2000	26.2000	27.2000	+4.215%	4	280	+20.368%
2026-06-29	27.6000	27.6000	25.8000	26.1000	-0.115%	13	278	+25.441%
2026-06-25	26.1300	26.1300	26.1300	26.1300	-12.900%	10	265	+25.297%
2026-06-24	31.0000	31.0000	30.0000	30.0000	-5.363%	33	255	+9.133%
2026-06-23	31.6700	32.2800	31.4800	31.7000	-9.169%	19	247	+3.281%
2026-06-18	35.2500	35.2500	34.6000	34.9000	-5.752%	9	219	-6.189%
2026-06-17	37.0300	37.0300	37.0300	37.0300	-3.543%	1	219	-11.585%
2026-06-16	38.1600	38.3900	37.5000	38.3900	-3.397%	5	218	-14.717%
2026-06-12	39.7400	39.7400	39.7400	39.7400	-0.351%	1	215	-17.614%
2026-06-11	39.7000	39.8800	38.3500	39.8800	-17.279%	23	214	-17.904%
2026-06-05	50.1000	50.1000	48.2100	48.2100	-9.038%	9	191	-32.089%
2026-06-04	53.0000	53.0000	53.0000	53.0000	+1.943%	2	182	-38.226%
2026-06-01	52.0000	52.0000	51.9900	51.9900	+2.869%	19	180	-37.026%
2026-05-29	50.5500	50.5500	50.5400	50.5400	-8.608%	3	172	-35.220%
2026-05-26	55.7000	55.7000	55.2000	55.3000	-2.383%	4	169	-40.796%
2026-05-21	56.6000	56.6500	56.6000	56.6500	-12.846%	2	168	-42.207%
2026-05-11	65.0000	65.0000	65.0000	65.0000	-2.985%	1	168	-49.631%
2026-05-06	67.0000	67.0000	67.0000	67.0000	+11.574%	1	167	-51.134%
2026-05-04	60.0000	60.0500	60.0000	60.0500	-3.426%	4	166	-45.479%
2026-04-22	62.1800	62.1800	62.1800	62.1800	+13.675%	2	165	-47.346%
2026-04-10	54.7000	54.7000	54.7000	54.7000	+6.836%	1	165	-40.146%
2026-04-01	53.0000	53.0000	51.2000	51.2000	0.000%	15	165	-36.055%
2026-03-27	51.2300	51.2300	51.2000	51.2000	-2.717%	14	167	-36.055%
2026-03-24	52.6700	52.6700	52.6300	52.6300	+0.286%	3	160	-37.792%
2026-03-23	52.3700	52.4800	52.3600	52.4800	+0.923%	5	157	-37.614%
2026-03-19	49.5000	52.5000	49.5000	52.0000	-19.380%	17	154	-37.038%
2026-03-17	64.5000	64.5000	64.5000	64.5000	+4.099%	2	146	-49.240%
2026-03-12	61.9600	61.9600	61.9600	61.9600	+8.511%	1	146	-47.159%
2026-03-09	57.1000	57.1000	57.1000	57.1000	-19.122%	2	145	-42.662%
2026-02-27	70.6000	70.6000	70.6000	70.6000	-2.500%	1	143	-53.626%
2026-02-26	72.4100	72.4100	72.4100	72.4100	-21.507%	1	142	-54.785%
2026-02-10	92.2500	92.2500	92.2500	92.2500	-6.818%	1	142	-64.509%
2026-01-23	99.0000	99.0000	99.0000	99.0000	+14.610%	7	142	-66.929%
2026-01-12	86.3800	86.3800	86.3800	86.3800	+11.100%	1	142	-62.098%
2026-01-06	77.7500	77.7500	77.7500	77.7500	-2.471%	1	143	-57.891%
2026-01-02	79.7200	79.7200	79.7200	79.7200	+10.599%	3	143	-58.931%
2025-12-31	72.2300	72.2300	72.0800	72.0800	-6.219%	2	143	-54.578%
2025-12-15	76.8600	76.8600	76.8600	76.8600	-32.579%	1	143	-57.403%
2025-10-06	114.0000	114.0000	114.0000	114.0000	-0.088%	1	143	-71.281%
2025-10-02	114.1000	114.1000	114.1000	114.1000	+9.712%	1	144	-71.306%
2025-09-30	108.3300	108.3300	104.0000	104.0000	-0.952%	16	144	-68.519%
2025-09-29	105.0000	105.0000	105.0000	105.0000	+4.478%	5	144	-68.819%
2025-09-25	100.5000	100.5000	100.5000	100.5000	+7.487%	1	149	-67.423%
2025-09-17	93.5000	93.5000	93.5000	93.5000	+14.024%	20	148	-64.984%
2025-09-12	80.3000	82.0000	80.3000	82.0000	-1.264%	10	148	-60.073%
2025-09-11	83.0500	83.0500	83.0500	83.0500	+28.820%	3	150	-60.578%
2025-09-03	64.4700	64.4700	64.4700	64.4700	+5.343%	3	150	-49.217%
2025-08-29	61.6500	61.6500	61.2000	61.2000	+18.720%	2	153	-46.503%
2025-08-18	51.5500	51.5500	51.5500	51.5500	+1.516%	1	153	-36.489%
2025-08-15	50.7800	50.7800	50.7800	50.7800	-9.660%	3	152	-35.526%
2025-08-13	56.2100	56.2100	56.2100	56.2100	+9.464%	1	153	-41.754%
2025-08-07	51.3500	51.3500	51.3500	51.3500	+0.195%	1	153	-36.241%
2025-08-06	51.2500	51.2500	51.2500	51.2500	+8.950%	50	152	-36.117%
2025-08-01	47.9300	47.9300	47.0400	47.0400	-5.826%	89	102	-30.400%
2025-07-31	49.9500	49.9500	49.9500	49.9500	+0.463%	1	100	-34.454%
2025-07-29	49.7200	49.7200	49.7200	49.7200	-6.891%	1	100	-34.151%
2025-07-28	53.4000	53.4000	53.4000	53.4000	+5.638%	2	99	-38.689%
2025-07-25	50.5500	50.5500	50.5500	50.5500	-1.845%	2	99	-35.232%
2025-07-24	53.1500	53.1500	51.5000	51.5000	-2.277%	3	97	-36.427%
2025-07-23	52.9900	53.0000	52.7000	52.7000	+2.669%	20	94	-37.875%
2025-07-22	50.7900	51.3300	50.7900	51.3300	-0.831%	20	90	-36.217%
2025-07-21	51.7600	51.7600	51.7600	51.7600	+0.019%	10	70	-36.747%
2025-07-18	51.7500	51.7500	51.7500	51.7500	+6.921%	1	65	-36.734%
2025-07-17	48.4000	48.4000	48.4000	48.4000	+3.863%	1	66	-32.355%
2025-07-16	46.6200	46.6200	46.6000	46.6000	-2.856%	3	65	-29.742%
2025-07-15	45.5000	47.9700	45.5000	47.9700	+30.353%	54	62	-31.749%
2025-07-09	36.7000	36.8000	36.7000	36.8000	-8.708%	2	27	-11.033%
2025-07-08	40.5000	40.7000	40.3100	40.3100	-5.153%	23	25	-18.779%
2025-07-02	42.5000	42.5000	42.5000	42.5000	-17.428%	2	2	-22.965%
2025-06-11	51.4700	51.4700	51.4700	51.4700	-1.775%	1	227	-36.390%
2025-06-10	52.0000	52.4000	52.0000	52.4000	+16.444%	3	227	-37.519%
2025-05-30	45.0000	45.0000	45.0000	45.0000	-15.094%	86	228	-27.244%
2025-05-19	53.0000	53.0000	53.0000	53.0000	-4.055%	5	228	-38.226%
2025-05-16	55.2500	55.2500	55.2400	55.2400	+0.345%	10	228	-40.731%
2025-05-15	55.0500	55.0500	55.0500	55.0500	-3.927%	5	227	-40.527%
2025-05-08	55.5000	57.3000	55.5000	57.3000	-3.291%	14	222	-42.862%
2025-05-06	59.2500	59.2500	59.2500	59.2500	+2.349%	10	223	-44.743%
2025-05-05	57.8900	57.8900	57.8900	57.8900	+9.848%	10	223	-43.444%
2025-05-01	52.6100	52.7000	52.6100	52.7000	+4.563%	10	216	-37.875%
2025-04-29	50.5000	50.5000	50.4000	50.4000	+24.138%	2	215	-35.040%
2025-04-16	41.5500	41.5500	40.6000	40.6000	-11.969%	3	215	-19.360%
2025-04-15	46.1200	46.1200	46.1200	46.1200	-3.312%	10	217	-29.011%
2025-04-14	47.6700	47.7000	47.6700	47.7000	+16.341%	51	219	-31.363%
2025-04-09	34.5000	41.0000	34.5000	41.0000	+9.626%	121	270	-20.146%
2025-04-08	37.8800	37.8800	37.4000	37.4000	-12.515%	11	280	-12.460%
2025-04-07	45.0000	45.0000	41.3500	42.7500	-12.398%	122	270	-23.415%
2025-04-04	50.0000	50.0000	48.8000	48.8000	-17.983%	46	187	-32.910%
2025-04-03	59.5000	59.5000	59.5000	59.5000	-6.959%	1	166	-44.975%
2025-03-28	63.9500	63.9500	63.9500	63.9500	-4.666%	4	166	-48.804%
2025-03-27	67.0800	67.0800	67.0800	67.0800	+0.570%	1	164	-51.193%
2025-03-25	66.7000	66.7000	66.7000	66.7000	-0.180%	1	163	-50.915%
2025-03-24	66.8300	66.8300	66.8200	66.8200	-12.310%	2	163	-51.003%
2025-03-18	76.2000	76.2000	76.2000	76.2000	+9.091%	1	161	-57.034%
2025-03-13	70.6300	70.6300	69.8500	69.8500	+4.098%	50	111	-53.128%
2025-03-10	67.7500	67.8000	67.0000	67.1000	-6.806%	202	111	-51.207%
2025-03-07	72.0000	72.0000	72.0000	72.0000	+5.882%	4	12	-54.528%
2025-03-05	68.0000	68.0000	68.0000	68.0000	-2.537%	2	8	-51.853%
2025-02-27	69.5000	69.7700	69.5000	69.7700	+10.746%	6	8	-53.074%
2025-02-24	65.3500	65.3500	63.0000	63.0000	-15.775%	3	3	-48.032%
2025-02-20	74.8000	74.8000	74.8000	74.8000	+26.780%	1	0	-56.230%
2025-02-14	59.0000	59.0000	59.0000	59.0000	0.000%	2	0	-44.508%