Dark

BABA20251219C210
BABA Dec 19 2025 210.00 Call (BABA251219C00210000)
option OPRA

EOD

Jun 11, 2025

1.28-4.478%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-11	1.28	1.28	1.28	1.28	-4.478%	1	2,708	0.000%
2025-06-09	1.34	1.34	1.34	1.34	+18.584%	4	2,708	-4.478%
2025-06-06	1.15	1.15	1.13	1.13	-12.403%	42	2,708	+13.274%
2025-06-05	1.29	1.29	1.29	1.29	+25.243%	1	2,708	-0.775%
2025-06-04	1.00	1.07	1.00	1.03	+24.096%	8	2,708	+24.272%
2025-06-03	0.83	0.83	0.83	0.83	+1.220%	5	2,708	+54.217%
2025-06-02	0.84	0.84	0.82	0.82	+5.128%	3	2,708	+56.098%
2025-05-30	0.78	0.78	0.78	0.78	-27.103%	2	2,707	+64.103%
2025-05-27	1.00	1.07	1.00	1.07	-5.310%	3	2,706	+19.626%
2025-05-23	1.11	1.16	1.11	1.13	-6.612%	54	2,730	+13.274%
2025-05-22	1.21	1.21	1.21	1.21	-17.123%	1	2,730	+5.785%
2025-05-21	1.41	1.46	1.41	1.46	0.000%	7	2,730	-12.329%
2025-05-20	1.46	1.46	1.46	1.46	-3.311%	9	2,730	-12.329%
2025-05-15	1.65	1.65	1.50	1.51	-45.683%	208	2,730	-15.232%
2025-05-14	2.68	2.88	2.68	2.78	+7.336%	36	2,914	-53.957%
2025-05-13	2.46	2.59	2.46	2.59	0.000%	19	2,897	-50.579%
2025-05-12	2.75	2.75	2.59	2.59	+17.727%	26	2,892	-50.579%
2025-05-08	2.20	2.20	2.20	2.20	+10.553%	1	2,874	-41.818%
2025-05-07	1.99	1.99	1.99	1.99	-15.319%	5	2,873	-35.678%
2025-05-06	2.41	2.41	2.30	2.35	+13.527%	60	2,868	-45.532%
2025-05-05	2.04	2.07	2.04	2.07	+8.377%	70	2,838	-38.164%
2025-05-02	1.81	1.91	1.81	1.91	+39.416%	10	2,768	-32.984%
2025-05-01	1.37	1.37	1.37	1.37	+7.874%	15	2,768	-6.569%
2025-04-29	1.27	1.27	1.27	1.27	-11.189%	1	2,768	+0.787%
2025-04-25	1.43	1.43	1.43	1.43	-13.333%	28	2,768	-10.490%
2025-04-23	1.27	1.65	1.27	1.65	+85.393%	20	2,768	-22.424%
2025-04-17	0.88	0.89	0.88	0.89	+8.537%	50	2,733	+43.820%
2025-04-16	0.85	1.19	0.82	0.82	-26.786%	31	2,733	+56.098%
2025-04-15	1.12	1.12	1.12	1.12	-11.111%	16	2,708	+14.286%
2025-04-14	1.34	1.34	1.21	1.26	+26.000%	31	2,708	+1.587%
2025-04-11	0.99	1.02	0.98	1.00	-3.846%	490	2,708	+28.000%
2025-04-10	0.90	1.04	0.90	1.04	+55.224%	5	2,903	+23.077%
2025-04-09	0.67	0.67	0.67	0.67	-40.179%	1	2,903	+91.045%
2025-04-07	1.49	1.60	1.12	1.12	-44.828%	20	2,902	+14.286%
2025-04-04	2.25	2.25	2.03	2.03	-35.962%	28	2,901	-36.946%
2025-04-03	3.17	3.17	3.17	3.17	-1.553%	2	2,912	-59.621%
2025-04-02	3.22	3.22	3.22	3.22	-12.973%	1	2,914	-60.248%
2025-04-01	3.88	3.88	3.70	3.70	+6.628%	6	2,913	-65.405%
2025-03-31	3.44	3.49	3.44	3.47	-7.467%	162	2,913	-63.112%
2025-03-28	3.75	3.75	3.75	3.75	-18.478%	2	2,939	-65.867%
2025-03-27	4.80	4.80	4.60	4.60	+21.053%	5	2,939	-72.174%
2025-03-26	4.20	4.20	3.80	3.80	-9.524%	3	2,939	-66.316%
2025-03-25	4.20	4.20	4.20	4.20	-3.448%	1,500	2,938	-69.524%
2025-03-24	4.60	4.60	4.35	4.35	-12.121%	7	1,557	-70.575%
2025-03-21	4.70	5.00	4.70	4.95	-6.604%	120	1,551	-74.141%
2025-03-20	5.60	5.60	5.25	5.30	-24.286%	42	1,608	-75.849%
2025-03-19	7.00	7.00	7.00	7.00	-9.091%	40	1,618	-81.714%
2025-03-18	7.70	7.70	7.70	7.70	-10.152%	11	1,658	-83.377%
2025-03-17	6.90	8.77	6.90	8.57	+26.963%	104	1,647	-85.064%
2025-03-14	7.02	7.02	6.60	6.75	+8.000%	2,130	1,576	-81.037%
2025-03-12	6.30	6.30	6.25	6.25	+10.816%	11	511	-79.520%
2025-03-10	6.25	6.25	5.62	5.64	-24.295%	174	501	-77.305%
2025-03-07	9.00	9.00	7.45	7.45	+0.812%	16	361	-82.819%
2025-03-06	8.35	8.35	7.10	7.39	-1.467%	4	368	-82.679%
2025-03-05	6.74	7.50	6.74	7.50	+63.043%	2	368	-82.933%
2025-03-04	4.60	4.60	4.60	4.60	-24.590%	1	368	-72.174%
2025-02-28	5.60	6.10	5.60	6.10	-16.438%	30	367	-79.016%
2025-02-27	7.10	7.30	7.10	7.30	-12.575%	4	364	-82.466%
2025-02-26	8.35	8.50	8.25	8.35	+32.540%	116	364	-84.671%
2025-02-25	6.30	6.30	6.30	6.30	+14.545%	9	240	-79.683%
2025-02-24	5.55	5.55	5.50	5.50	-34.524%	7	240	-76.727%
2025-02-21	8.40	9.05	8.35	8.40	+27.273%	270	246	-84.762%
2025-02-20	6.50	8.00	6.15	6.60	+50.000%	59	141	-80.606%
2025-02-19	4.55	4.55	4.40	4.40	-13.725%	45	96	-70.909%
2025-02-18	4.85	5.10	4.85	5.10	+9.208%	2	73	-74.902%
2025-02-14	5.00	5.01	4.67	4.67	+12.802%	8	70	-72.591%
2025-02-13	4.14	4.14	4.14	4.14	+0.976%	6	76	-69.082%
2025-02-12	3.77	4.10	3.77	4.10	+34.426%	17	76	-68.780%
2025-02-11	3.25	3.25	3.00	3.05	+34.361%	23	79	-58.033%
2025-02-10	2.30	2.42	2.27	2.27	+21.390%	5	78	-43.612%
2025-01-30	1.24	1.87	1.24	1.87	+16.875%	8	79	-31.551%
2025-01-29	1.60	1.60	1.60	1.60	+146.154%	1	77	-20.000%
2025-01-24	0.65	0.65	0.65	0.65	+8.333%	4	77	+96.923%
2025-01-22	0.60	0.60	0.60	0.60	+5.263%	2	78	+113.333%
2025-01-21	0.57	0.57	0.57	0.57	+39.024%	3	78	+124.561%
2025-01-14	0.41	0.41	0.41	0.41	-6.818%	1	78	+212.195%
2025-01-08	0.50	0.50	0.44	0.44	+7.317%	4	75	+190.909%
2025-01-02	0.41	0.41	0.41	0.41	-35.938%	1	75	+212.195%
2024-12-13	0.69	0.69	0.64	0.64	-36.634%	14	75	+100.000%
2024-12-09	0.75	1.01	0.75	1.01	+102.000%	62	74	+26.733%
2024-12-05	0.55	0.55	0.50	0.50	0.000%	4	34	+156.000%
2024-11-25	0.50	0.50	0.50	0.50	+19.048%	1	31	+156.000%
2024-11-22	0.43	0.43	0.41	0.42	-16.000%	6	30	+204.762%
2024-11-21	0.50	0.51	0.50	0.50	-7.407%	6	32	+156.000%
2024-11-19	0.55	0.55	0.54	0.54	-10.000%	2	32	+137.037%
2024-11-15	0.64	0.64	0.60	0.60	-16.667%	6	31	+113.333%
2024-11-13	0.72	0.72	0.72	0.72	+2.857%	1	31	+77.778%
2024-11-12	0.76	0.76	0.70	0.70	-19.540%	12	30	+82.857%
2024-11-08	0.96	0.96	0.87	0.87	-14.706%	46	22	+47.126%
2024-10-24	1.05	1.05	1.02	1.02	-22.727%	6	37	+25.490%
2024-10-22	1.31	1.32	1.31	1.32	+3.937%	2	36	-3.030%
2024-10-21	1.27	1.27	1.27	1.27	+3.252%	11	35	+0.787%
2024-10-17	1.23	1.23	1.23	1.23	-25.455%	2	24	+4.065%
2024-10-15	1.86	1.86	1.65	1.65	-40.217%	2	24	-22.424%
2024-10-11	2.76	2.76	2.76	2.76	+18.966%	4	23	-53.623%
2024-10-09	2.35	2.35	2.32	2.32	-40.513%	21	21	-44.828%
2024-10-04	3.90	3.90	3.90	3.90	+358.824%	2	1	-67.179%
2024-06-06	0.85	0.85	0.85	0.85	+46.552%	1	532	+50.588%
2024-06-04	0.58	0.58	0.58	0.58	-6.452%	8	531	+120.690%
2024-05-31	0.73	0.73	0.62	0.62	-4.615%	16	523	+106.452%
2024-05-30	0.65	0.65	0.65	0.65	-5.797%	1	517	+96.923%
2024-05-29	0.73	0.75	0.69	0.69	-33.654%	5	517	+85.507%
2024-05-24	0.87	1.04	0.87	1.04	+4.000%	16	508	+23.077%
2024-05-23	1.00	1.00	1.00	1.00	-32.432%	5	503	+28.000%
2024-05-20	1.49	1.51	1.48	1.48	-4.516%	10	503	-13.514%
2024-05-17	1.40	1.55	1.29	1.55	+24.000%	32	503	-17.419%
2024-05-16	1.50	1.50	1.25	1.25	+38.889%	14	498	+2.400%
2024-05-15	0.90	0.90	0.90	0.90	-33.824%	1	484	+42.222%
2024-05-13	1.36	1.36	1.36	1.36	+13.333%	1	484	-5.882%
2024-05-03	1.20	1.20	1.20	1.20	+10.092%	2	484	+6.667%
2024-05-02	1.00	1.09	1.00	1.09	+36.250%	109	483	+17.431%
2024-04-30	0.80	0.80	0.80	0.80	-5.882%	10	392	+60.000%
2024-04-29	0.85	0.85	0.85	0.85	+6.250%	1	382	+50.588%
2024-04-26	0.80	0.80	0.80	0.80	+8.108%	2	381	+60.000%
2024-04-22	0.74	0.74	0.74	0.74	+7.246%	6	380	+72.973%
2024-04-16	0.69	0.69	0.69	0.69	-11.538%	1	374	+85.507%
2024-04-15	0.78	0.78	0.78	0.78	-3.704%	1	374	+64.103%
2024-04-12	0.81	0.81	0.81	0.81	-4.706%	10	374	+58.025%
2024-04-08	0.85	0.85	0.85	0.85	0.000%	1	369	+50.588%
2024-04-05	0.85	0.85	0.85	0.85	0.000%	30	368	+50.588%
2024-04-04	0.85	0.85	0.85	0.85	-5.556%	24	353	+50.588%
2024-04-03	0.88	0.90	0.88	0.90	+7.143%	15	332	+42.222%
2024-03-25	0.84	0.84	0.84	0.84	-6.667%	1	332	+52.381%
2024-03-22	0.90	0.90	0.90	0.90	-10.000%	2	332	+42.222%
2024-03-21	1.00	1.00	1.00	1.00	+9.890%	2	332	+28.000%
2024-03-20	1.00	1.00	0.91	0.91	-3.191%	4	332	+40.659%
2024-03-19	0.98	0.98	0.94	0.94	-12.963%	2	331	+36.170%
2024-03-15	1.08	1.08	1.08	1.08	-8.475%	2	330	+18.519%
2024-03-13	1.18	1.18	1.18	1.18	+2.609%	2	330	+8.475%
2024-03-11	1.15	1.15	1.15	1.15	-10.853%	1	330	+11.304%
2024-02-28	1.29	1.29	1.29	1.29	+3.200%	1	330	-0.775%
2024-02-09	1.25	1.30	1.25	1.25	+9.649%	3	329	+2.400%
2024-02-08	1.07	1.14	1.07	1.14	-0.870%	2	328	+12.281%
2024-01-18	1.15	1.15	1.15	1.15	-33.908%	5	328	+11.304%
2023-12-29	1.74	1.74	1.74	1.74	-17.143%	18	324	-26.437%
2023-12-27	1.60	2.10	1.60	2.10	+32.911%	2	324	-39.048%
2023-12-26	1.74	1.74	1.58	1.58	+1.935%	6	325	-18.987%
2023-12-18	1.55	1.55	1.55	1.55	+25.000%	21	324	-17.419%
2023-12-14	1.24	1.24	1.24	1.24	-6.767%	1	303	+3.226%
2023-12-08	1.33	1.33	1.33	1.33	-11.333%	2	303	-3.759%
2023-12-07	1.50	1.50	1.50	1.50	+11.111%	2	303	-14.667%
2023-12-05	1.23	1.35	1.23	1.35	+5.469%	4	301	-5.185%
2023-12-01	1.28	1.28	1.28	1.28	-6.569%	20	301	0.000%
2023-11-30	1.30	1.37	1.30	1.37	+37.000%	2	281	-6.569%
2023-11-29	1.43	1.43	1.00	1.00	-32.886%	4	280	+28.000%
2023-11-27	1.49	1.49	1.49	1.49	-8.025%	1	280	-14.094%
2023-11-22	1.58	1.62	1.54	1.62	-1.818%	3	280	-20.988%
2023-11-20	1.92	1.92	1.65	1.65	-5.714%	7	280	-22.424%
2023-11-17	1.75	1.75	1.75	1.75	-1.685%	3	274	-26.857%
2023-11-16	1.88	1.88	1.78	1.78	-30.469%	3	271	-28.090%
2023-11-15	2.56	2.56	2.56	2.56	+21.905%	1	271	-50.000%
2023-11-14	2.10	2.10	2.10	2.10	+1.449%	1	271	-39.048%
2023-11-13	2.07	2.07	2.07	2.07	-2.817%	2	271	-38.164%
2023-11-10	2.13	2.13	2.13	2.13	-1.389%	1	271	-39.906%
2023-11-09	2.16	2.16	2.16	2.16	-10.000%	1	271	-40.741%
2023-11-02	2.35	2.40	2.35	2.40	+9.091%	12	271	-46.667%
2023-11-01	2.17	2.20	2.17	2.20	-4.348%	81	271	-41.818%
2023-10-26	2.30	2.30	2.30	2.30	+2.679%	10	197	-44.348%
2023-10-23	2.25	2.25	2.24	2.24	+2.283%	20	197	-42.857%
2023-10-20	2.19	2.19	2.19	2.19	-13.780%	1	178	-41.553%
2023-10-13	2.54	2.54	2.54	2.54	-9.286%	1	178	-49.606%
2023-10-12	2.80	2.80	2.80	2.80	-1.754%	1	178	-54.286%
2023-10-09	2.87	2.87	2.85	2.85	-3.061%	2	178	-55.088%
2023-10-06	2.94	2.94	2.94	2.94	+5.000%	1	177	-56.463%
2023-10-05	2.80	2.80	2.56	2.80	+1.083%	5	177	-54.286%
2023-10-04	2.77	2.77	2.77	2.77	-2.807%	1	176	-53.791%
2023-10-03	2.95	2.95	2.85	2.85	-6.557%	2	176	-55.088%
2023-10-02	3.05	3.05	3.05	3.05	-8.955%	4	176	-58.033%
2023-09-25	3.35	3.35	3.35	3.35	+13.946%	2	173	-61.791%
2023-09-21	2.98	2.98	2.94	2.94	-13.529%	2	171	-56.463%
2023-09-19	3.40	3.40	3.40	3.40	0.000%	5	171	-62.353%
2023-09-15	3.70	3.70	3.40	3.40	-10.526%	8	166	-62.353%
2023-09-14	3.80	3.80	3.80	3.80	-20.000%	1	163	-66.316%
2023-09-08	4.75	4.75	4.75	4.75	-1.042%	2	163	-73.053%
2023-09-07	4.80	4.80	4.80	4.80	-16.522%	4	161	-73.333%
2023-09-05	5.75	5.75	5.75	5.75	-4.167%	1	158	-77.739%
2023-09-01	6.00	6.00	6.00	6.00	+15.385%	1	158	-78.667%
2023-08-28	5.20	5.20	5.20	5.20	0.000%	1	158	-75.385%
2023-08-24	5.32	5.32	5.20	5.20	-6.306%	12	158	-75.385%
2023-08-23	5.60	5.60	5.55	5.55	+5.714%	12	164	-76.937%
2023-08-18	5.75	5.75	5.25	5.25	-3.315%	11	153	-75.619%
2023-08-16	5.43	5.43	5.40	5.43	-15.944%	99	51	-76.427%
2023-08-14	6.46	6.46	6.46	6.46	-4.720%	1	51	-80.186%
2023-08-11	6.78	6.78	6.78	6.78	-8.005%	4	50	-81.121%
2023-08-10	7.42	7.45	7.37	7.37	+11.667%	3	46	-82.632%
2023-08-08	6.40	6.60	6.40	6.60	-8.333%	3	48	-80.606%
2023-08-02	7.20	7.20	7.20	7.20	-5.263%	3	47	-82.222%
2023-07-28	7.60	7.60	7.60	7.60	+28.814%	1	44	-83.158%
2023-07-21	5.90	5.90	5.90	5.90	+4.796%	1	43	-78.305%
2023-07-18	5.48	5.63	5.48	5.63	-9.920%	2	43	-77.265%
2023-07-12	6.25	6.25	6.25	6.25	+9.842%	2	42	-79.520%
2023-07-11	5.21	5.69	5.21	5.69	+4.212%	2	40	-77.504%
2023-07-10	5.65	5.65	5.46	5.46	+3.019%	3	39	-76.557%
2023-07-07	5.30	5.30	5.30	5.30	+20.455%	1	40	-75.849%
2023-06-28	4.40	4.40	4.40	4.40	-5.376%	1	39	-70.909%
2023-06-23	4.65	4.65	4.65	4.65	-19.130%	5	40	-72.473%
2023-06-16	5.75	5.75	5.75	5.75	+1.770%	1	35	-77.739%
2023-06-15	5.65	5.65	5.65	5.65	+13.911%	1	35	-77.345%
2023-06-14	4.96	4.96	4.96	4.96	+26.209%	1	36	-74.194%
2023-06-13	4.62	4.62	3.93	3.93	-14.565%	11	36	-67.430%
2023-06-08	4.60	4.60	4.60	4.60	+3.371%	1	32	-72.174%
2023-06-06	4.20	4.45	4.20	4.45	+39.063%	2	31	-71.236%
2023-05-30	3.20	3.20	3.20	3.20	-4.478%	1	30	-60.000%
2023-05-25	3.10	3.35	3.10	3.35	-1.471%	2	29	-61.791%
2023-05-24	3.40	3.40	3.40	3.40	-20.000%	1	27	-62.353%
2023-05-18	4.25	4.25	4.25	4.25	-13.265%	5	27	-69.882%
2023-05-17	4.90	4.90	4.90	4.90	+19.512%	1	22	-73.878%
2023-05-12	4.10	4.10	4.10	4.10	+13.889%	1	22	-68.780%
2023-05-09	3.60	3.60	3.60	3.60	+1.408%	1	22	-64.444%
2023-05-02	3.55	3.55	3.55	3.55	-5.836%	2	21	-63.944%
2023-04-25	3.60	3.77	3.60	3.77	-16.960%	3	21	-66.048%
2023-04-24	4.54	4.54	4.54	4.54	-34.203%	1	20	-71.806%
2023-04-12	6.90	6.90	6.90	6.90	-15.337%	1	21	-81.449%
2023-04-11	8.15	8.15	8.15	8.15	+3.165%	1	22	-84.294%
2023-03-29	7.90	7.90	7.90	7.90	+9.722%	1	21	-83.797%
2023-03-28	6.85	7.20	6.85	7.20	+36.622%	3	20	-82.222%
2023-03-27	5.28	5.28	5.18	5.27	+7.551%	7	21	-75.712%
2023-03-22	4.90	4.90	4.90	4.90	+8.889%	1	14	-73.878%
2023-03-17	4.50	4.50	4.50	4.50	-4.255%	1	14	-71.556%
2023-03-10	4.82	4.82	4.70	4.70	-10.476%	2	13	-72.766%
2023-03-09	5.25	5.25	5.25	5.25	-11.017%	1	12	-75.619%
2023-03-08	5.90	5.90	5.90	5.90	-12.463%	1	13	-78.305%
2023-03-06	6.66	6.81	6.42	6.74	-53.836%	11	12	-81.009%
2023-01-27	14.30	14.60	14.30	14.60	0.000%	4	2	-91.233%