Dark

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

EOD

Jul 24, 2026

39.80-3.748%(-1.55)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	40.0000	40.6500	39.5000	39.8000	-3.748%	188	483	0.000%
2026-07-23	41.4300	41.4300	41.2500	41.3500	-10.845%	21	296	-3.748%
2026-07-20	46.0000	46.3800	45.7000	46.3800	+8.364%	8	287	-14.187%
2026-07-17	42.8000	42.8000	42.8000	42.8000	-5.414%	1	282	-7.009%
2026-07-16	45.2500	45.2500	45.2500	45.2500	-1.630%	1	282	-12.044%
2026-07-15	45.0500	46.0000	45.0500	46.0000	+14.144%	2	282	-13.478%
2026-07-14	40.3000	40.3000	40.3000	40.3000	-0.567%	1	282	-1.241%
2026-07-10	41.7600	41.7600	40.5300	40.5300	+2.608%	2	281	-1.801%
2026-07-09	39.5000	39.5000	39.5000	39.5000	+11.268%	3	281	+0.759%
2026-07-08	35.5100	36.0000	35.5000	35.5000	+25.044%	17	284	+12.113%
2026-07-07	29.9000	29.9000	28.3500	28.3900	+3.613%	7	288	+40.190%
2026-07-02	27.4000	27.4000	27.4000	27.4000	-7.119%	2	281	+45.255%
2026-07-01	29.7000	29.7000	29.5000	29.5000	+8.456%	4	281	+34.915%
2026-06-30	26.2000	27.2000	26.2000	27.2000	+4.215%	4	280	+46.324%
2026-06-29	27.6000	27.6000	25.8000	26.1000	-0.115%	13	278	+52.490%
2026-06-25	26.1300	26.1300	26.1300	26.1300	-12.900%	10	265	+52.315%
2026-06-24	31.0000	31.0000	30.0000	30.0000	-5.363%	33	255	+32.667%
2026-06-23	31.6700	32.2800	31.4800	31.7000	-9.169%	19	247	+25.552%
2026-06-18	35.2500	35.2500	34.6000	34.9000	-5.752%	9	219	+14.040%
2026-06-17	37.0300	37.0300	37.0300	37.0300	-3.543%	1	219	+7.480%
2026-06-16	38.1600	38.3900	37.5000	38.3900	-3.397%	5	218	+3.673%
2026-06-12	39.7400	39.7400	39.7400	39.7400	-0.351%	1	215	+0.151%
2026-06-11	39.7000	39.8800	38.3500	39.8800	-17.279%	23	214	-0.201%
2026-06-05	50.1000	50.1000	48.2100	48.2100	-9.038%	9	191	-17.445%
2026-06-04	53.0000	53.0000	53.0000	53.0000	+1.943%	2	182	-24.906%
2026-06-01	52.0000	52.0000	51.9900	51.9900	+2.869%	19	180	-23.447%
2026-05-29	50.5500	50.5500	50.5400	50.5400	-8.608%	3	172	-21.250%
2026-05-26	55.7000	55.7000	55.2000	55.3000	-2.383%	4	169	-28.029%
2026-05-21	56.6000	56.6500	56.6000	56.6500	-12.846%	2	168	-29.744%
2026-05-11	65.0000	65.0000	65.0000	65.0000	-2.985%	1	168	-38.769%
2026-05-06	67.0000	67.0000	67.0000	67.0000	+11.574%	1	167	-40.597%
2026-05-04	60.0000	60.0500	60.0000	60.0500	-3.426%	4	166	-33.722%
2026-04-22	62.1800	62.1800	62.1800	62.1800	+13.675%	2	165	-35.992%
2026-04-10	54.7000	54.7000	54.7000	54.7000	+6.836%	1	165	-27.239%
2026-04-01	53.0000	53.0000	51.2000	51.2000	0.000%	15	165	-22.266%
2026-03-27	51.2300	51.2300	51.2000	51.2000	-2.717%	14	167	-22.266%
2026-03-24	52.6700	52.6700	52.6300	52.6300	+0.286%	3	160	-24.378%
2026-03-23	52.3700	52.4800	52.3600	52.4800	+0.923%	5	157	-24.162%
2026-03-19	49.5000	52.5000	49.5000	52.0000	-19.380%	17	154	-23.462%
2026-03-17	64.5000	64.5000	64.5000	64.5000	+4.099%	2	146	-38.295%
2026-03-12	61.9600	61.9600	61.9600	61.9600	+8.511%	1	146	-35.765%
2026-03-09	57.1000	57.1000	57.1000	57.1000	-19.122%	2	145	-30.298%
2026-02-27	70.6000	70.6000	70.6000	70.6000	-2.500%	1	143	-43.626%
2026-02-26	72.4100	72.4100	72.4100	72.4100	-21.507%	1	142	-45.035%
2026-02-10	92.2500	92.2500	92.2500	92.2500	-6.818%	1	142	-56.856%
2026-01-23	99.0000	99.0000	99.0000	99.0000	+14.610%	7	142	-59.798%
2026-01-12	86.3800	86.3800	86.3800	86.3800	+11.100%	1	142	-53.925%
2026-01-06	77.7500	77.7500	77.7500	77.7500	-2.471%	1	143	-48.810%
2026-01-02	79.7200	79.7200	79.7200	79.7200	+10.599%	3	143	-50.075%
2025-12-31	72.2300	72.2300	72.0800	72.0800	-6.219%	2	143	-44.784%
2025-12-15	76.8600	76.8600	76.8600	76.8600	-32.579%	1	143	-48.218%
2025-10-06	114.0000	114.0000	114.0000	114.0000	-0.088%	1	143	-65.088%
2025-10-02	114.1000	114.1000	114.1000	114.1000	+9.712%	1	144	-65.118%
2025-09-30	108.3300	108.3300	104.0000	104.0000	-0.952%	16	144	-61.731%
2025-09-29	105.0000	105.0000	105.0000	105.0000	+4.478%	5	144	-62.095%
2025-09-25	100.5000	100.5000	100.5000	100.5000	+7.487%	1	149	-60.398%
2025-09-17	93.5000	93.5000	93.5000	93.5000	+14.024%	20	148	-57.433%
2025-09-12	80.3000	82.0000	80.3000	82.0000	-1.264%	10	148	-51.463%
2025-09-11	83.0500	83.0500	83.0500	83.0500	+28.820%	3	150	-52.077%
2025-09-03	64.4700	64.4700	64.4700	64.4700	+5.343%	3	150	-38.266%
2025-08-29	61.6500	61.6500	61.2000	61.2000	+18.720%	2	153	-34.967%
2025-08-18	51.5500	51.5500	51.5500	51.5500	+1.516%	1	153	-22.793%
2025-08-15	50.7800	50.7800	50.7800	50.7800	-9.660%	3	152	-21.623%
2025-08-13	56.2100	56.2100	56.2100	56.2100	+9.464%	1	153	-29.194%
2025-08-07	51.3500	51.3500	51.3500	51.3500	+0.195%	1	153	-22.493%
2025-08-06	51.2500	51.2500	51.2500	51.2500	+8.950%	50	152	-22.341%
2025-08-01	47.9300	47.9300	47.0400	47.0400	-5.826%	89	102	-15.391%
2025-07-31	49.9500	49.9500	49.9500	49.9500	+0.463%	1	100	-20.320%
2025-07-29	49.7200	49.7200	49.7200	49.7200	-6.891%	1	100	-19.952%
2025-07-28	53.4000	53.4000	53.4000	53.4000	+5.638%	2	99	-25.468%
2025-07-25	50.5500	50.5500	50.5500	50.5500	-1.845%	2	99	-21.266%
2025-07-24	53.1500	53.1500	51.5000	51.5000	-2.277%	3	97	-22.718%
2025-07-23	52.9900	53.0000	52.7000	52.7000	+2.669%	20	94	-24.478%
2025-07-22	50.7900	51.3300	50.7900	51.3300	-0.831%	20	90	-22.462%
2025-07-21	51.7600	51.7600	51.7600	51.7600	+0.019%	10	70	-23.107%
2025-07-18	51.7500	51.7500	51.7500	51.7500	+6.921%	1	65	-23.092%
2025-07-17	48.4000	48.4000	48.4000	48.4000	+3.863%	1	66	-17.769%
2025-07-16	46.6200	46.6200	46.6000	46.6000	-2.856%	3	65	-14.592%
2025-07-15	45.5000	47.9700	45.5000	47.9700	+30.353%	54	62	-17.031%
2025-07-09	36.7000	36.8000	36.7000	36.8000	-8.708%	2	27	+8.152%
2025-07-08	40.5000	40.7000	40.3100	40.3100	-5.153%	23	25	-1.265%
2025-07-02	42.5000	42.5000	42.5000	42.5000	-17.428%	2	2	-6.353%
2025-06-11	51.4700	51.4700	51.4700	51.4700	-1.775%	1	227	-22.673%
2025-06-10	52.0000	52.4000	52.0000	52.4000	+16.444%	3	227	-24.046%
2025-05-30	45.0000	45.0000	45.0000	45.0000	-15.094%	86	228	-11.556%
2025-05-19	53.0000	53.0000	53.0000	53.0000	-4.055%	5	228	-24.906%
2025-05-16	55.2500	55.2500	55.2400	55.2400	+0.345%	10	228	-27.951%
2025-05-15	55.0500	55.0500	55.0500	55.0500	-3.927%	5	227	-27.702%
2025-05-08	55.5000	57.3000	55.5000	57.3000	-3.291%	14	222	-30.541%
2025-05-06	59.2500	59.2500	59.2500	59.2500	+2.349%	10	223	-32.827%
2025-05-05	57.8900	57.8900	57.8900	57.8900	+9.848%	10	223	-31.249%
2025-05-01	52.6100	52.7000	52.6100	52.7000	+4.563%	10	216	-24.478%
2025-04-29	50.5000	50.5000	50.4000	50.4000	+24.138%	2	215	-21.032%
2025-04-16	41.5500	41.5500	40.6000	40.6000	-11.969%	3	215	-1.970%
2025-04-15	46.1200	46.1200	46.1200	46.1200	-3.312%	10	217	-13.703%
2025-04-14	47.6700	47.7000	47.6700	47.7000	+16.341%	51	219	-16.562%
2025-04-09	34.5000	41.0000	34.5000	41.0000	+9.626%	121	270	-2.927%
2025-04-08	37.8800	37.8800	37.4000	37.4000	-12.515%	11	280	+6.417%
2025-04-07	45.0000	45.0000	41.3500	42.7500	-12.398%	122	270	-6.901%
2025-04-04	50.0000	50.0000	48.8000	48.8000	-17.983%	46	187	-18.443%
2025-04-03	59.5000	59.5000	59.5000	59.5000	-6.959%	1	166	-33.109%
2025-03-28	63.9500	63.9500	63.9500	63.9500	-4.666%	4	166	-37.764%
2025-03-27	67.0800	67.0800	67.0800	67.0800	+0.570%	1	164	-40.668%
2025-03-25	66.7000	66.7000	66.7000	66.7000	-0.180%	1	163	-40.330%
2025-03-24	66.8300	66.8300	66.8200	66.8200	-12.310%	2	163	-40.437%
2025-03-18	76.2000	76.2000	76.2000	76.2000	+9.091%	1	161	-47.769%
2025-03-13	70.6300	70.6300	69.8500	69.8500	+4.098%	50	111	-43.021%
2025-03-10	67.7500	67.8000	67.0000	67.1000	-6.806%	202	111	-40.686%
2025-03-07	72.0000	72.0000	72.0000	72.0000	+5.882%	4	12	-44.722%
2025-03-05	68.0000	68.0000	68.0000	68.0000	-2.537%	2	8	-41.471%
2025-02-27	69.5000	69.7700	69.5000	69.7700	+10.746%	6	8	-42.955%
2025-02-24	65.3500	65.3500	63.0000	63.0000	-15.775%	3	3	-36.825%
2025-02-20	74.8000	74.8000	74.8000	74.8000	+26.780%	1	0	-46.791%
2025-02-14	59.0000	59.0000	59.0000	59.0000	0.000%	2	0	-32.542%