Dark

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

EOD

Oct 1, 2026

26.01-11.831%(-3.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.1000	26.1000	26.0100	26.0100	-11.831%	3	647	0.000%
2026-09-23	30.1500	30.4500	29.5000	29.5000	-14.616%	23	645	-11.831%
2026-09-22	36.5000	36.5000	34.2500	34.5500	+3.910%	45	640	-24.718%
2026-09-21	32.8000	33.2500	32.8000	33.2500	+5.222%	10	636	-21.774%
2026-09-18	31.5000	31.8000	31.5000	31.6000	+10.297%	6	634	-17.690%
2026-09-14	28.4700	28.6500	28.4700	28.6500	+0.350%	2	634	-9.215%
2026-09-11	28.5500	28.5500	28.5500	28.5500	+2.513%	1	634	-8.897%
2026-09-10	27.3800	28.1300	27.3800	27.8500	-3.299%	12	634	-6.607%
2026-09-09	29.6000	29.6000	28.8000	28.8000	-8.571%	12	628	-9.688%
2026-09-08	31.5000	31.5000	31.5000	31.5000	-1.099%	3	623	-17.429%
2026-09-04	31.8500	31.8500	31.8500	31.8500	+4.426%	2	619	-18.336%
2026-09-02	31.5500	31.5500	30.4000	30.5000	-5.864%	5	619	-14.721%
2026-08-31	32.4000	32.4000	32.4000	32.4000	-10.867%	5	614	-19.722%
2026-08-28	36.2000	36.3600	36.2000	36.3500	+5.362%	79	609	-28.446%
2026-08-27	34.7000	34.7000	34.5000	34.5000	-8.971%	3	606	-24.609%
2026-08-26	37.9000	37.9000	37.9000	37.9000	+0.531%	1	603	-31.372%
2026-08-21	39.5200	39.5200	37.6400	37.7000	-18.715%	18	602	-31.008%
2026-08-20	42.0000	46.3800	41.5000	46.3800	+16.826%	4	613	-43.920%
2026-08-13	39.9100	39.9100	39.7000	39.7000	-13.110%	3	613	-34.484%
2026-08-11	45.7000	45.7000	45.6900	45.6900	-6.181%	5	612	-43.073%
2026-08-10	48.7000	48.7000	48.7000	48.7000	+8.222%	1	609	-46.591%
2026-08-06	44.5000	45.0000	44.4700	45.0000	-0.310%	6	609	-42.200%
2026-08-03	45.1400	45.1400	45.1400	45.1400	+14.278%	3	606	-42.379%
2026-07-31	39.5000	39.5000	39.5000	39.5000	+14.162%	15	606	-34.152%
2026-07-29	34.7000	34.7000	34.6000	34.6000	-3.108%	2	606	-24.827%
2026-07-28	34.2000	35.7100	34.2000	35.7100	+6.916%	3	605	-27.163%
2026-07-24	33.2000	33.4000	33.1900	33.4000	-1.909%	3	603	-22.126%
2026-07-23	34.3500	34.5500	33.9500	34.0500	-6.967%	56	601	-23.612%
2026-07-22	36.6000	36.6000	36.6000	36.6000	-3.430%	1	572	-28.934%
2026-07-21	38.5000	38.8000	37.8000	37.9000	-5.131%	11	571	-31.372%
2026-07-20	39.9500	39.9500	39.9500	39.9500	+11.250%	1	560	-34.894%
2026-07-17	35.4000	35.9100	34.7000	35.9100	-6.484%	9	559	-27.569%
2026-07-16	38.4000	38.4000	38.4000	38.4000	+1.776%	1	552	-32.266%
2026-07-15	38.7000	40.1000	37.7000	37.7300	+12.694%	25	551	-31.063%
2026-07-14	33.4800	33.4800	33.4800	33.4800	-1.818%	1	551	-22.312%
2026-07-13	34.6000	34.6000	33.6500	34.1000	+2.249%	4	551	-23.724%
2026-07-10	34.5000	35.4500	33.3500	33.3500	+6.720%	19	548	-22.009%
2026-07-08	29.0500	31.2500	29.0500	31.2500	+36.463%	30	544	-16.768%
2026-07-07	23.2000	23.2000	22.9000	22.9000	+1.959%	3	539	+13.581%
2026-07-02	22.6700	22.6700	22.4600	22.4600	-5.032%	3	537	+15.806%
2026-07-01	23.5300	23.6500	23.5300	23.6500	+8.636%	3	537	+9.979%
2026-06-30	21.7700	21.7700	21.7700	21.7700	+4.815%	1	535	+19.476%
2026-06-29	21.2500	21.2800	20.5000	20.7700	+1.664%	15	535	+25.229%
2026-06-26	19.9000	21.2500	19.9000	20.4300	-1.065%	411	542	+27.313%
2026-06-25	21.9900	21.9900	20.6500	20.6500	-12.906%	241	408	+25.956%
2026-06-24	24.7500	24.7500	23.7100	23.7100	-13.530%	14	308	+9.701%
2026-06-22	27.0200	27.4200	27.0200	27.4200	-2.938%	32	302	-5.142%
2026-06-18	29.0000	29.0000	28.0000	28.2500	-4.882%	47	236	-7.929%
2026-06-17	31.2000	31.2000	29.7000	29.7000	-5.414%	16	236	-12.424%
2026-06-16	31.8000	31.8000	31.4000	31.4000	-10.029%	37	220	-17.166%
2026-06-15	34.4000	34.9000	34.2000	34.9000	+4.805%	62	185	-25.473%
2026-06-12	33.6000	33.6000	33.0500	33.3000	+4.948%	5	128	-21.892%
2026-06-11	32.3000	32.3000	31.6700	31.7300	-14.451%	25	127	-18.027%
2026-06-10	37.5000	37.5000	37.0900	37.0900	-7.598%	6	111	-29.873%
2026-06-05	40.1400	40.1400	40.1400	40.1400	-9.288%	5	115	-35.202%
2026-06-01	44.2500	44.2500	44.2500	44.2500	+4.536%	1	120	-41.220%
2026-05-29	42.3300	42.3300	42.3300	42.3300	-20.522%	1	119	-38.554%
2026-05-19	53.2600	53.2600	53.2600	53.2600	+4.431%	1	118	-51.164%
2026-05-15	51.2000	51.2000	51.0000	51.0000	-19.048%	3	117	-49.000%
2026-05-13	56.9000	63.0000	56.9000	63.0000	+19.093%	2	114	-58.714%
2026-05-12	52.8500	52.9000	52.8500	52.9000	-5.112%	15	101	-50.832%
2026-05-11	55.6500	55.7500	55.6500	55.7500	-3.043%	2	101	-53.345%
2026-04-16	57.5000	57.5000	57.5000	57.5000	+14.587%	2	101	-54.765%
2026-04-14	50.1800	50.1800	50.1800	50.1800	+11.264%	1	99	-48.167%
2026-04-08	46.1000	46.1000	45.1000	45.1000	-3.094%	2	98	-42.328%
2026-03-19	46.5400	46.5400	46.5400	46.5400	-15.428%	1	96	-44.113%
2026-03-11	55.0300	55.0300	55.0300	55.0300	+11.895%	1	95	-52.735%
2026-03-05	49.1800	49.1800	49.1800	49.1800	-31.476%	1	94	-47.113%
2026-02-13	71.7700	71.7700	71.7700	71.7700	-18.913%	1	92	-63.759%
2026-01-15	88.4700	88.5100	88.4700	88.5100	+34.924%	2	92	-70.613%
2025-12-18	65.6000	65.6000	65.6000	65.6000	-21.662%	1	90	-60.351%
2025-11-10	83.7400	83.7400	83.7400	83.7400	-1.944%	2	91	-68.940%
2025-11-06	85.4000	85.4000	85.4000	85.4000	-1.839%	1	91	-69.543%
2025-10-20	87.0000	87.0000	87.0000	87.0000	+13.134%	1	91	-70.103%
2025-10-10	82.5000	82.5000	76.9000	76.9000	-28.231%	5	90	-66.177%
2025-10-02	107.1500	107.1500	107.1500	107.1500	+11.615%	12	93	-75.726%
2025-09-30	96.0000	96.0000	96.0000	96.0000	+6.667%	20	93	-72.906%
2025-09-25	90.0000	90.0000	90.0000	90.0000	-8.163%	2	113	-71.100%
2025-09-24	98.0000	98.0000	98.0000	98.0000	+14.889%	2	111	-73.459%
2025-09-17	85.5300	85.5300	85.1500	85.3000	+9.359%	22	109	-69.508%
2025-09-15	78.0000	78.0000	78.0000	78.0000	+5.022%	2	108	-66.654%
2025-09-12	74.2700	74.2700	74.2700	74.2700	+10.851%	5	106	-64.979%
2025-09-09	67.0000	67.0000	67.0000	67.0000	+10.270%	5	106	-61.179%
2025-09-08	60.7600	60.7600	60.7600	60.7600	+5.121%	1	106	-57.192%
2025-09-02	57.8000	57.8000	57.8000	57.8000	+18.321%	1	105	-55.000%
2025-08-25	48.8500	48.8500	48.8500	48.8500	+2.197%	50	104	-46.755%
2025-08-13	47.8000	47.8000	47.8000	47.8000	+9.885%	1	54	-45.586%
2025-08-06	43.5000	43.5000	43.5000	43.5000	+0.462%	7	54	-40.207%
2025-07-31	43.3000	43.3000	43.3000	43.3000	+7.125%	1	47	-39.931%
2025-07-15	40.4200	40.4200	40.4200	40.4200	+22.115%	1	46	-35.651%
2025-07-11	33.1000	33.1000	33.1000	33.1000	-3.779%	1	47	-21.420%
2025-07-08	34.3100	34.4000	34.0000	34.4000	+5.231%	5	46	-24.390%
2025-07-07	32.6500	32.6900	32.6500	32.6900	-4.833%	62	46	-20.434%
2025-07-03	34.3500	34.3500	34.3500	34.3500	-12.395%	2	1	-24.279%
2025-06-26	39.2100	39.2100	39.2100	39.2100	-11.048%	1	1	-33.665%
2025-05-27	43.8500	44.1000	43.8500	44.0800	-10.004%	4	69	-40.994%
2025-05-15	49.0000	49.0000	48.7000	48.9800	-2.624%	3	67	-46.897%
2025-05-09	50.3000	50.3000	50.3000	50.3000	+4.792%	2	64	-48.290%
2025-05-07	48.0000	48.0000	48.0000	48.0000	-4.287%	1	64	-45.813%
2025-05-02	49.4500	50.1500	49.4500	50.1500	+10.951%	6	63	-48.136%
2025-04-25	45.2000	45.2000	45.2000	45.2000	-0.066%	2	65	-42.456%
2025-04-23	45.2300	45.2300	45.2300	45.2300	+7.947%	2	65	-42.494%
2025-04-22	41.9000	41.9000	41.9000	41.9000	+22.336%	1	63	-37.924%
2025-04-16	34.6400	34.6400	34.2500	34.2500	-14.375%	3	64	-24.058%
2025-04-15	40.0000	40.0000	40.0000	40.0000	+17.647%	10	63	-34.975%
2025-04-10	38.0000	38.0000	34.0000	34.0000	-6.849%	12	53	-23.500%
2025-04-09	36.5000	36.5000	36.5000	36.5000	-17.327%	1	42	-28.740%
2025-04-04	44.2200	44.2200	42.5000	44.1500	-17.784%	10	42	-41.087%
2025-04-03	53.7900	53.7900	53.6000	53.7000	-2.364%	4	39	-51.564%
2025-04-02	55.0000	55.0000	55.0000	55.0000	-1.786%	1	35	-52.709%
2025-03-31	56.2000	56.2000	55.7900	56.0000	-8.586%	6	34	-53.554%
2025-03-27	61.2600	61.2600	61.2600	61.2600	+2.100%	2	29	-57.542%
2025-03-24	60.4600	60.5100	60.0000	60.0000	-2.439%	4	31	-56.650%
2025-03-12	61.5000	61.5000	61.5000	61.5000	+2.500%	2	29	-57.707%
2025-03-10	60.0000	60.0000	60.0000	60.0000	-6.760%	1	27	-56.650%
2025-03-05	64.3500	64.3500	64.3500	64.3500	+17.000%	1	26	-59.580%
2025-03-04	55.0000	55.0000	55.0000	55.0000	-5.336%	1	25	-52.709%
2025-03-03	58.1000	58.2000	58.1000	58.1000	+0.172%	4	24	-55.232%
2025-02-28	58.4300	58.4300	58.0000	58.0000	-6.827%	4	20	-55.155%
2025-02-27	62.2500	62.2500	62.2500	62.2500	-5.825%	1	18	-58.217%
2025-02-26	66.1000	66.1000	66.1000	66.1000	+19.530%	1	17	-60.651%
2025-02-24	55.3000	55.3000	55.3000	55.3000	-19.622%	1	17	-52.966%
2025-02-21	67.6500	68.8000	67.6500	68.8000	+14.667%	32	16	-62.195%
2025-02-20	60.0000	60.0000	60.0000	60.0000	0.000%	15	15	-56.650%