Dark

BABA20270617C95
BABA Jun 17 2027 95.00 Call (BABA270617C00095000)
option OPRA

EOD

Sep 30, 2026

24.05+3.219%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.0500	24.0500	24.0500	24.0500	+3.219%	1	201	0.000%
2026-09-29	23.3000	23.3000	23.3000	23.3000	-24.104%	5	200	+3.219%
2026-09-21	30.1200	30.7500	30.1200	30.7000	+7.795%	33	203	-21.661%
2026-09-18	28.5000	28.5000	28.4800	28.4800	+12.569%	2	187	-15.555%
2026-09-14	25.3000	25.3000	25.3000	25.3000	-0.978%	1	187	-4.941%
2026-09-11	25.4000	25.5500	25.2200	25.5500	+2.200%	17	186	-5.871%
2026-09-10	25.0000	25.0000	25.0000	25.0000	-10.714%	2	176	-3.800%
2026-09-04	28.0000	28.0000	28.0000	28.0000	-6.355%	1	176	-14.107%
2026-08-31	30.1300	30.1300	29.9000	29.9000	-9.394%	11	176	-19.565%
2026-08-28	33.0000	33.0000	33.0000	33.0000	+8.660%	1	170	-27.121%
2026-08-27	32.5400	32.5400	30.3700	30.3700	-9.208%	2	170	-20.810%
2026-08-24	31.8500	33.4500	31.8500	33.4500	-1.906%	9	170	-28.102%
2026-08-21	34.1700	34.1700	34.1000	34.1000	-16.524%	3	172	-29.472%
2026-08-20	36.2000	40.8500	36.2000	40.8500	-2.969%	11	171	-41.126%
2026-08-19	42.1000	42.1000	42.1000	42.1000	+2.683%	1	171	-42.874%
2026-08-18	41.0000	41.0000	41.0000	41.0000	+8.753%	1	171	-41.341%
2026-08-14	37.9000	37.9000	37.7000	37.7000	+3.288%	2	171	-36.207%
2026-08-13	37.5400	37.5400	36.5000	36.5000	-5.391%	9	171	-34.110%
2026-08-12	38.5800	38.5800	38.5800	38.5800	-8.011%	2	170	-37.662%
2026-08-11	41.9400	41.9400	41.9400	41.9400	-6.800%	2	170	-42.656%
2026-08-10	45.0000	45.0000	45.0000	45.0000	+6.762%	2	168	-46.556%
2026-08-07	42.1500	42.1500	42.1500	42.1500	+5.666%	1	168	-42.942%
2026-08-06	40.8800	40.8800	39.8900	39.8900	-8.823%	5	168	-39.709%
2026-08-05	43.7500	43.7500	43.7500	43.7500	+1.886%	4	168	-45.029%
2026-08-03	41.5800	42.9400	41.5800	42.9400	+16.180%	5	168	-43.992%
2026-07-31	35.6800	36.9600	35.6800	36.9600	+22.587%	6	166	-34.930%
2026-07-30	30.1500	30.1500	30.1500	30.1500	-7.231%	2	160	-20.232%
2026-07-29	32.5000	32.5000	32.5000	32.5000	+4.401%	15	160	-26.000%
2026-07-27	30.5000	31.1400	30.5000	31.1300	-0.384%	27	160	-22.743%
2026-07-23	32.3000	32.3000	30.8000	31.2500	-3.251%	129	178	-23.040%
2026-07-17	32.3000	32.3000	32.3000	32.3000	-11.507%	1	165	-25.542%
2026-07-15	36.5000	36.5000	36.5000	36.5000	+19.164%	5	165	-34.110%
2026-07-13	31.0800	31.0800	30.6300	30.6300	-4.281%	3	170	-21.482%
2026-07-10	31.5000	32.0000	31.5000	32.0000	+8.475%	4	167	-24.844%
2026-07-09	29.9000	29.9000	29.5000	29.5000	+3.873%	2	171	-18.475%
2026-07-08	26.0600	28.4000	26.0600	28.4000	+37.530%	9	169	-15.317%
2026-07-07	21.3500	21.3500	20.4600	20.6500	+2.026%	6	174	+16.465%
2026-07-06	20.1000	20.2400	19.8000	20.2400	+7.090%	5	168	+18.824%
2026-07-02	19.8500	20.2500	18.9000	18.9000	-11.475%	35	160	+27.249%
2026-07-01	19.5000	21.3500	19.5000	21.3500	+9.207%	5	160	+12.646%
2026-06-30	19.6600	19.9000	19.5500	19.5500	+4.713%	5	155	+23.018%
2026-06-29	19.1000	19.1000	18.3200	18.6700	+0.647%	40	150	+28.816%
2026-06-26	17.8000	18.6000	17.8000	18.5500	+0.270%	34	111	+29.650%
2026-06-25	19.0000	19.6900	18.0000	18.5000	-13.833%	19	84	+30.000%
2026-06-24	21.9800	21.9800	21.4700	21.4700	-5.335%	11	71	+12.017%
2026-06-23	23.0200	23.0200	22.6800	22.6800	-7.917%	4	60	+6.041%
2026-06-22	25.3500	25.5000	24.4000	24.6300	-3.939%	12	56	-2.355%
2026-06-18	27.0000	27.0000	25.4000	25.6400	-3.245%	9	39	-6.201%
2026-06-17	28.2000	28.4000	26.5000	26.5000	-10.321%	11	39	-9.245%
2026-06-12	29.5500	29.5500	29.5500	29.5500	-17.803%	1	31	-18.613%
2026-06-08	35.9500	35.9500	35.9500	35.9500	-2.097%	2	30	-33.102%
2026-06-05	36.7200	36.7200	36.7200	36.7200	-20.605%	1	28	-34.504%
2026-06-02	46.2500	46.2500	46.2500	46.2500	+15.625%	1	27	-48.000%
2026-06-01	40.0000	40.0000	40.0000	40.0000	+1.266%	5	28	-39.875%
2026-05-29	39.5000	39.5000	39.5000	39.5000	-5.615%	1	28	-39.114%
2026-05-28	40.8500	41.8500	40.8500	41.8500	-0.712%	2	27	-42.533%
2026-05-27	42.1500	42.1500	42.1500	42.1500	-6.333%	1	27	-42.942%
2026-05-22	45.0000	45.0000	45.0000	45.0000	-9.091%	2	24	-46.556%
2026-05-19	49.5000	49.5000	49.5000	49.5000	+4.211%	5	24	-51.414%
2026-05-15	47.5000	47.5000	47.5000	47.5000	-13.479%	5	19	-49.368%
2026-04-20	54.9500	54.9500	54.9000	54.9000	+3.099%	2	14	-56.193%
2026-04-16	53.2500	53.2500	53.2500	53.2500	+24.561%	1	13	-54.836%
2026-04-13	42.7500	42.7500	42.7500	42.7500	-5.211%	1	14	-43.743%
2026-04-10	45.1000	45.1000	45.1000	45.1000	+11.496%	1	13	-46.674%
2026-04-01	42.3500	42.3500	40.4500	40.4500	-0.663%	2	14	-40.544%
2026-03-27	40.7200	40.7200	40.7200	40.7200	-1.643%	1	12	-40.938%
2026-03-19	41.3500	41.4000	38.5000	41.4000	-19.220%	3	12	-41.908%
2026-03-10	51.2500	51.2500	51.2500	51.2500	+12.514%	5	13	-53.073%
2026-03-05	45.5500	45.5500	45.5500	45.5500	-6.276%	5	13	-47.201%
2026-03-04	49.4000	49.4000	48.6000	48.6000	-29.565%	10	17	-50.514%
2026-02-13	69.0000	69.0000	69.0000	69.0000	-5.479%	1	8	-65.145%
2026-02-12	73.0000	73.0000	73.0000	73.0000	-6.410%	1	8	-67.055%
2025-10-14	78.0000	78.0000	78.0000	78.0000	-4.878%	1	9	-69.167%
2025-10-13	82.0000	82.0000	82.0000	82.0000	-15.026%	1	10	-70.671%
2025-10-01	96.6000	96.6000	96.5000	96.5000	+4.732%	22	10	-75.078%
2025-09-30	92.4600	92.4600	92.1400	92.1400	+30.510%	3	27	-73.898%
2025-09-12	70.4000	70.6000	70.4000	70.6000	+34.348%	22	27	-65.935%
2025-09-03	52.5500	52.5500	52.5500	52.5500	+1.683%	1	5	-54.234%
2025-09-02	51.6800	51.6800	51.6800	51.6800	-0.863%	1	6	-53.464%
2025-08-29	52.1300	52.1300	52.1300	52.1300	+21.543%	2	6	-53.865%
2025-08-26	42.8900	42.8900	42.8900	42.8900	+8.996%	2	6	-43.926%
2025-08-11	39.3500	39.3500	39.3500	39.3500	+30.083%	1	4	-38.882%
2025-07-11	30.2500	30.2500	30.2500	30.2500	-22.436%	2	3	-20.496%
2025-06-16	39.0000	39.0000	39.0000	39.0000	-10.632%	1	1	-38.333%
2025-06-11	43.6400	43.6400	43.6400	43.6400	+19.824%	1	132	-44.890%
2025-06-02	36.0500	36.4200	36.0500	36.4200	-19.013%	2	133	-33.965%
2025-05-16	44.9700	44.9700	44.9700	44.9700	-15.708%	2	133	-46.520%
2025-05-12	53.3500	53.3500	53.3500	53.3500	+12.103%	5	134	-54.920%
2025-05-05	47.5000	47.7800	47.5000	47.5900	+26.873%	17	134	-49.464%
2025-04-22	37.8000	37.8000	37.5100	37.5100	+12.846%	2	133	-35.884%
2025-04-10	34.9000	34.9000	33.2400	33.2400	-0.776%	112	132	-27.647%
2025-04-09	29.0500	34.3500	29.0500	33.5000	+11.667%	11	35	-28.209%
2025-04-08	32.1100	32.6000	30.0000	30.0000	-13.043%	3	31	-19.833%
2025-04-07	34.5000	34.5000	34.5000	34.5000	-34.535%	1	33	-30.290%
2025-03-31	52.7000	52.7000	52.7000	52.7000	-8.188%	1	33	-54.364%
2025-03-24	57.4000	57.4000	57.4000	57.4000	-12.460%	2	32	-58.101%
2025-03-19	65.4400	65.9500	65.4400	65.5700	+8.830%	8	34	-63.322%
2025-03-12	60.2500	60.2500	60.2500	60.2500	+5.424%	1	26	-60.083%
2025-03-10	57.1500	57.1500	57.1500	57.1500	-9.929%	3	27	-57.918%
2025-03-06	63.4500	63.4500	63.4500	63.4500	+17.762%	1	24	-62.096%
2025-03-04	53.8800	53.8800	53.8800	53.8800	-10.617%	3	24	-55.364%
2025-02-27	60.2800	60.2800	60.2800	60.2800	+5.754%	5	24	-60.103%
2025-02-20	57.0000	57.0000	57.0000	57.0000	+9.932%	1	19	-57.807%
2025-02-18	51.8500	51.8500	51.8500	51.8500	+4.896%	2	19	-53.616%
2025-02-14	49.4200	49.4300	49.4200	49.4300	0.000%	34	0	-51.345%