Dark

BABA20270617C90
BABA Jun 17 2027 90.00 Call (BABA270617C00090000)
option OPRA

EOD

Jul 29, 2026

34.60-3.108%(-1.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	34.7000	34.7000	34.6000	34.6000	-3.108%	2	606	0.000%
2026-07-28	34.2000	35.7100	34.2000	35.7100	+6.916%	3	605	-3.108%
2026-07-24	33.2000	33.4000	33.1900	33.4000	-1.909%	3	603	+3.593%
2026-07-23	34.3500	34.5500	33.9500	34.0500	-6.967%	56	601	+1.615%
2026-07-22	36.6000	36.6000	36.6000	36.6000	-3.430%	1	572	-5.464%
2026-07-21	38.5000	38.8000	37.8000	37.9000	-5.131%	11	571	-8.707%
2026-07-20	39.9500	39.9500	39.9500	39.9500	+11.250%	1	560	-13.392%
2026-07-17	35.4000	35.9100	34.7000	35.9100	-6.484%	9	559	-3.648%
2026-07-16	38.4000	38.4000	38.4000	38.4000	+1.776%	1	552	-9.896%
2026-07-15	38.7000	40.1000	37.7000	37.7300	+12.694%	25	551	-8.296%
2026-07-14	33.4800	33.4800	33.4800	33.4800	-1.818%	1	551	+3.345%
2026-07-13	34.6000	34.6000	33.6500	34.1000	+2.249%	4	551	+1.466%
2026-07-10	34.5000	35.4500	33.3500	33.3500	+6.720%	19	548	+3.748%
2026-07-08	29.0500	31.2500	29.0500	31.2500	+36.463%	30	544	+10.720%
2026-07-07	23.2000	23.2000	22.9000	22.9000	+1.959%	3	539	+51.092%
2026-07-02	22.6700	22.6700	22.4600	22.4600	-5.032%	3	537	+54.052%
2026-07-01	23.5300	23.6500	23.5300	23.6500	+8.636%	3	537	+46.300%
2026-06-30	21.7700	21.7700	21.7700	21.7700	+4.815%	1	535	+58.934%
2026-06-29	21.2500	21.2800	20.5000	20.7700	+1.664%	15	535	+66.586%
2026-06-26	19.9000	21.2500	19.9000	20.4300	-1.065%	411	542	+69.359%
2026-06-25	21.9900	21.9900	20.6500	20.6500	-12.906%	241	408	+67.554%
2026-06-24	24.7500	24.7500	23.7100	23.7100	-13.530%	14	308	+45.930%
2026-06-22	27.0200	27.4200	27.0200	27.4200	-2.938%	32	302	+26.185%
2026-06-18	29.0000	29.0000	28.0000	28.2500	-4.882%	47	236	+22.478%
2026-06-17	31.2000	31.2000	29.7000	29.7000	-5.414%	16	236	+16.498%
2026-06-16	31.8000	31.8000	31.4000	31.4000	-10.029%	37	220	+10.191%
2026-06-15	34.4000	34.9000	34.2000	34.9000	+4.805%	62	185	-0.860%
2026-06-12	33.6000	33.6000	33.0500	33.3000	+4.948%	5	128	+3.904%
2026-06-11	32.3000	32.3000	31.6700	31.7300	-14.451%	25	127	+9.045%
2026-06-10	37.5000	37.5000	37.0900	37.0900	-7.598%	6	111	-6.713%
2026-06-05	40.1400	40.1400	40.1400	40.1400	-9.288%	5	115	-13.802%
2026-06-01	44.2500	44.2500	44.2500	44.2500	+4.536%	1	120	-21.808%
2026-05-29	42.3300	42.3300	42.3300	42.3300	-20.522%	1	119	-18.261%
2026-05-19	53.2600	53.2600	53.2600	53.2600	+4.431%	1	118	-35.036%
2026-05-15	51.2000	51.2000	51.0000	51.0000	-19.048%	3	117	-32.157%
2026-05-13	56.9000	63.0000	56.9000	63.0000	+19.093%	2	114	-45.079%
2026-05-12	52.8500	52.9000	52.8500	52.9000	-5.112%	15	101	-34.594%
2026-05-11	55.6500	55.7500	55.6500	55.7500	-3.043%	2	101	-37.937%
2026-04-16	57.5000	57.5000	57.5000	57.5000	+14.587%	2	101	-39.826%
2026-04-14	50.1800	50.1800	50.1800	50.1800	+11.264%	1	99	-31.048%
2026-04-08	46.1000	46.1000	45.1000	45.1000	-3.094%	2	98	-23.282%
2026-03-19	46.5400	46.5400	46.5400	46.5400	-15.428%	1	96	-25.655%
2026-03-11	55.0300	55.0300	55.0300	55.0300	+11.895%	1	95	-37.125%
2026-03-05	49.1800	49.1800	49.1800	49.1800	-31.476%	1	94	-29.646%
2026-02-13	71.7700	71.7700	71.7700	71.7700	-18.913%	1	92	-51.790%
2026-01-15	88.4700	88.5100	88.4700	88.5100	+34.924%	2	92	-60.908%
2025-12-18	65.6000	65.6000	65.6000	65.6000	-21.662%	1	90	-47.256%
2025-11-10	83.7400	83.7400	83.7400	83.7400	-1.944%	2	91	-58.682%
2025-11-06	85.4000	85.4000	85.4000	85.4000	-1.839%	1	91	-59.485%
2025-10-20	87.0000	87.0000	87.0000	87.0000	+13.134%	1	91	-60.230%
2025-10-10	82.5000	82.5000	76.9000	76.9000	-28.231%	5	90	-55.007%
2025-10-02	107.1500	107.1500	107.1500	107.1500	+11.615%	12	93	-67.709%
2025-09-30	96.0000	96.0000	96.0000	96.0000	+6.667%	20	93	-63.958%
2025-09-25	90.0000	90.0000	90.0000	90.0000	-8.163%	2	113	-61.556%
2025-09-24	98.0000	98.0000	98.0000	98.0000	+14.889%	2	111	-64.694%
2025-09-17	85.5300	85.5300	85.1500	85.3000	+9.359%	22	109	-59.437%
2025-09-15	78.0000	78.0000	78.0000	78.0000	+5.022%	2	108	-55.641%
2025-09-12	74.2700	74.2700	74.2700	74.2700	+10.851%	5	106	-53.413%
2025-09-09	67.0000	67.0000	67.0000	67.0000	+10.270%	5	106	-48.358%
2025-09-08	60.7600	60.7600	60.7600	60.7600	+5.121%	1	106	-43.055%
2025-09-02	57.8000	57.8000	57.8000	57.8000	+18.321%	1	105	-40.138%
2025-08-25	48.8500	48.8500	48.8500	48.8500	+2.197%	50	104	-29.171%
2025-08-13	47.8000	47.8000	47.8000	47.8000	+9.885%	1	54	-27.615%
2025-08-06	43.5000	43.5000	43.5000	43.5000	+0.462%	7	54	-20.460%
2025-07-31	43.3000	43.3000	43.3000	43.3000	+7.125%	1	47	-20.092%
2025-07-15	40.4200	40.4200	40.4200	40.4200	+22.115%	1	46	-14.399%
2025-07-11	33.1000	33.1000	33.1000	33.1000	-3.779%	1	47	+4.532%
2025-07-08	34.3100	34.4000	34.0000	34.4000	+5.231%	5	46	+0.581%
2025-07-07	32.6500	32.6900	32.6500	32.6900	-4.833%	62	46	+5.843%
2025-07-03	34.3500	34.3500	34.3500	34.3500	-12.395%	2	1	+0.728%
2025-06-26	39.2100	39.2100	39.2100	39.2100	-11.048%	1	1	-11.757%
2025-05-27	43.8500	44.1000	43.8500	44.0800	-10.004%	4	69	-21.506%
2025-05-15	49.0000	49.0000	48.7000	48.9800	-2.624%	3	67	-29.359%
2025-05-09	50.3000	50.3000	50.3000	50.3000	+4.792%	2	64	-31.213%
2025-05-07	48.0000	48.0000	48.0000	48.0000	-4.287%	1	64	-27.917%
2025-05-02	49.4500	50.1500	49.4500	50.1500	+10.951%	6	63	-31.007%
2025-04-25	45.2000	45.2000	45.2000	45.2000	-0.066%	2	65	-23.451%
2025-04-23	45.2300	45.2300	45.2300	45.2300	+7.947%	2	65	-23.502%
2025-04-22	41.9000	41.9000	41.9000	41.9000	+22.336%	1	63	-17.422%
2025-04-16	34.6400	34.6400	34.2500	34.2500	-14.375%	3	64	+1.022%
2025-04-15	40.0000	40.0000	40.0000	40.0000	+17.647%	10	63	-13.500%
2025-04-10	38.0000	38.0000	34.0000	34.0000	-6.849%	12	53	+1.765%
2025-04-09	36.5000	36.5000	36.5000	36.5000	-17.327%	1	42	-5.205%
2025-04-04	44.2200	44.2200	42.5000	44.1500	-17.784%	10	42	-21.631%
2025-04-03	53.7900	53.7900	53.6000	53.7000	-2.364%	4	39	-35.568%
2025-04-02	55.0000	55.0000	55.0000	55.0000	-1.786%	1	35	-37.091%
2025-03-31	56.2000	56.2000	55.7900	56.0000	-8.586%	6	34	-38.214%
2025-03-27	61.2600	61.2600	61.2600	61.2600	+2.100%	2	29	-43.519%
2025-03-24	60.4600	60.5100	60.0000	60.0000	-2.439%	4	31	-42.333%
2025-03-12	61.5000	61.5000	61.5000	61.5000	+2.500%	2	29	-43.740%
2025-03-10	60.0000	60.0000	60.0000	60.0000	-6.760%	1	27	-42.333%
2025-03-05	64.3500	64.3500	64.3500	64.3500	+17.000%	1	26	-46.232%
2025-03-04	55.0000	55.0000	55.0000	55.0000	-5.336%	1	25	-37.091%
2025-03-03	58.1000	58.2000	58.1000	58.1000	+0.172%	4	24	-40.448%
2025-02-28	58.4300	58.4300	58.0000	58.0000	-6.827%	4	20	-40.345%
2025-02-27	62.2500	62.2500	62.2500	62.2500	-5.825%	1	18	-44.418%
2025-02-26	66.1000	66.1000	66.1000	66.1000	+19.530%	1	17	-47.655%
2025-02-24	55.3000	55.3000	55.3000	55.3000	-19.622%	1	17	-37.432%
2025-02-21	67.6500	68.8000	67.6500	68.8000	+14.667%	32	16	-49.709%
2025-02-20	60.0000	60.0000	60.0000	60.0000	0.000%	15	15	-42.333%