Dark

BABA20271217C100
BABA Dec 17 2027 100.00 Call (BABA271217C00100000)
option OPRA

EOD

Jul 30, 2026

34.30+1.509%(+0.51)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	32.4000	34.5500	32.4000	34.3000	+1.509%	172	6,018	0.000%
2026-07-29	33.7900	33.7900	33.7900	33.7900	+4.613%	1	5,860	+1.509%
2026-07-24	31.5000	32.3000	31.5000	32.3000	-2.121%	6	5,861	+6.192%
2026-07-23	33.7000	33.7000	33.0000	33.0000	-9.589%	14	5,861	+3.939%
2026-07-21	36.5000	36.5000	35.7000	36.5000	-5.072%	7	5,875	-6.027%
2026-07-20	37.0000	38.5100	37.0000	38.4500	+11.903%	35	5,870	-10.793%
2026-07-17	34.3600	34.3600	34.3600	34.3600	-12.257%	25	5,837	-0.175%
2026-07-15	36.3000	39.1600	36.3000	39.1600	+20.678%	52	5,812	-12.411%
2026-07-14	32.4500	32.4500	32.4500	32.4500	-0.368%	1	5,768	+5.701%
2026-07-13	32.1000	32.5700	32.1000	32.5700	+0.836%	31	5,769	+5.312%
2026-07-10	32.6900	32.7200	32.3000	32.3000	+1.445%	8	5,740	+6.192%
2026-07-09	32.0000	32.2000	31.6000	31.8400	+4.052%	9	5,746	+7.726%
2026-07-08	28.2000	30.6000	28.2000	30.6000	+33.101%	25	5,747	+12.092%
2026-07-07	23.4900	23.4900	22.3500	22.9900	+3.187%	15	5,770	+49.195%
2026-07-06	22.0000	22.2800	22.0000	22.2800	-1.634%	2	5,765	+53.950%
2026-07-02	21.7800	22.6500	21.3400	22.6500	-0.658%	12	5,771	+51.435%
2026-07-01	23.4000	23.4000	22.8000	22.8000	+5.312%	13	5,771	+50.439%
2026-06-30	21.6500	21.6500	21.6500	21.6500	+2.850%	12	5,768	+58.430%
2026-06-29	21.1000	21.1000	20.4300	21.0500	+2.184%	58	5,780	+62.945%
2026-06-26	19.5500	21.0000	19.5000	20.6000	-0.387%	40	5,724	+66.505%
2026-06-25	21.0000	21.5300	20.4600	20.6800	-12.000%	59	5,690	+65.861%
2026-06-24	24.3000	24.3000	23.4500	23.5000	-5.925%	51	5,640	+45.957%
2026-06-23	25.4800	25.4800	24.9800	24.9800	-6.442%	17	5,632	+37.310%
2026-06-22	27.6000	27.6000	26.0000	26.7000	-2.377%	27	5,623	+28.464%
2026-06-18	27.5000	27.8000	27.1000	27.3500	-11.201%	11	5,585	+25.411%
2026-06-17	30.8000	30.8000	30.8000	30.8000	+3.390%	1	5,585	+11.364%
2026-06-16	30.0000	30.0000	29.7900	29.7900	-6.114%	2	5,584	+15.139%
2026-06-12	31.7300	31.7300	31.7300	31.7300	+1.051%	4	5,582	+8.100%
2026-06-11	30.9000	31.4000	30.9000	31.4000	-9.770%	8	5,586	+9.236%
2026-06-10	34.3500	34.8000	34.3500	34.8000	-9.328%	3	5,592	-1.437%
2026-06-09	38.3600	38.3800	38.3600	38.3800	-5.235%	2	5,589	-10.631%
2026-06-05	40.5000	40.5000	40.5000	40.5000	-5.770%	1	5,587	-15.309%
2026-06-03	42.9800	42.9800	42.9800	42.9800	-9.516%	1	5,588	-20.195%
2026-06-02	46.6000	47.5000	46.5500	47.5000	+18.750%	3	5,588	-27.789%
2026-05-29	40.5000	40.5000	40.0000	40.0000	-3.382%	3	5,587	-14.250%
2026-05-28	41.4000	41.4000	41.4000	41.4000	-5.909%	1	5,584	-17.150%
2026-05-27	43.4000	44.0000	43.4000	44.0000	-1.566%	9	5,585	-22.045%
2026-05-26	44.7000	44.7000	44.7000	44.7000	-1.758%	1	5,576	-23.266%
2026-05-22	45.5000	45.5000	45.5000	45.5000	-0.546%	1	5,576	-24.615%
2026-05-21	44.0000	45.7500	44.0000	45.7500	-18.739%	2	5,574	-25.027%
2026-05-14	56.3000	56.3000	56.3000	56.3000	-0.177%	1	5,574	-39.076%
2026-05-13	49.5000	56.4000	49.5000	56.4000	+12.395%	2	5,540	-39.184%
2026-05-12	49.5500	50.1800	49.5500	50.1800	-2.374%	35	5,540	-31.646%
2026-05-11	51.1500	51.4000	51.1500	51.4000	-5.515%	3	5,540	-33.268%
2026-05-08	54.4000	54.4000	54.4000	54.4000	-1.306%	2	5,538	-36.949%
2026-05-06	55.1200	55.1200	55.1200	55.1200	+16.533%	1	5,536	-37.772%
2026-05-01	47.3000	47.3000	47.3000	47.3000	-1.458%	2	5,539	-27.484%
2026-04-27	48.0000	48.0000	48.0000	48.0000	+1.760%	1	5,539	-28.542%
2026-04-23	47.1700	47.1700	47.1700	47.1700	-7.673%	5	5,538	-27.284%
2026-04-22	51.0900	51.0900	51.0900	51.0900	+1.550%	1	5,533	-32.864%
2026-04-21	50.2300	50.3800	50.2200	50.3100	-6.191%	6	5,536	-31.823%
2026-04-16	53.6800	53.6800	53.6300	53.6300	+23.287%	3	5,536	-36.043%
2026-04-08	43.5000	43.5000	43.5000	43.5000	+10.603%	1	5,533	-21.149%
2026-04-07	39.3300	39.3300	39.3300	39.3300	-0.932%	1	5,532	-12.789%
2026-04-02	39.7000	39.7000	39.7000	39.7000	-2.720%	1	5,532	-13.602%
2026-03-27	40.8100	40.8100	40.8100	40.8100	-11.857%	1	5,532	-15.952%
2026-03-25	46.3000	46.3000	46.3000	46.3000	+14.746%	1	5,532	-25.918%
2026-03-19	39.4000	40.3500	39.4000	40.3500	-21.650%	7	5,533	-14.994%
2026-03-13	51.5000	51.5000	51.5000	51.5000	+5.102%	4	5,540	-33.398%
2026-03-09	49.0000	49.0000	49.0000	49.0000	+6.522%	1	5,536	-30.000%
2026-03-05	46.0000	46.0000	46.0000	46.0000	-6.599%	1	5,535	-25.435%
2026-03-04	49.2500	49.2500	49.2500	49.2500	-2.475%	1	5,536	-30.355%
2026-03-03	50.6300	50.6300	50.5000	50.5000	-7.339%	2	5,535	-32.079%
2026-03-02	54.5000	54.5000	54.5000	54.5000	-4.887%	1	5,535	-37.064%
2026-02-27	57.3000	57.3000	57.3000	57.3000	-5.258%	1	5,534	-40.140%
2026-02-26	60.4800	60.4800	60.4800	60.4800	-6.233%	1	5,535	-43.287%
2026-02-25	64.5000	64.5000	64.5000	64.5000	-6.926%	1	5,535	-46.822%
2026-02-18	69.3000	69.3000	69.3000	69.3000	-0.288%	3	5,535	-50.505%
2026-02-05	70.2500	70.2500	69.5000	69.5000	-6.586%	2	5,538	-50.647%
2026-02-03	73.2000	74.4000	73.2000	74.4000	-6.415%	3	5,540	-53.898%
2026-02-02	79.5000	79.5000	79.5000	79.5000	-12.848%	30	5,543	-56.855%
2026-01-29	91.2200	91.2200	91.2200	91.2200	+2.783%	10	5,573	-62.399%
2026-01-22	88.7500	88.7500	88.7500	88.7500	+7.641%	10	5,583	-61.352%
2026-01-15	84.5000	84.5000	82.4500	82.4500	+6.045%	2	5,593	-58.399%
2026-01-12	76.5000	77.7500	76.5000	77.7500	+28.512%	3	5,595	-55.884%
2026-01-07	60.5000	60.5000	60.5000	60.5000	-6.923%	1	5,598	-43.306%
2026-01-06	65.0000	65.0000	65.0000	65.0000	+8.333%	10	5,597	-47.231%
2025-12-31	60.0000	60.0000	60.0000	60.0000	-2.041%	1	5,591	-42.833%
2025-12-30	61.2500	61.2500	61.2500	61.2500	+0.410%	5	5,591	-44.000%
2025-12-29	61.0000	61.0000	61.0000	61.0000	-5.426%	1	5,596	-43.770%
2025-12-23	62.7800	64.5000	62.5300	64.5000	+0.016%	3	5,595	-46.822%
2025-12-22	64.4900	64.4900	64.4900	64.4900	+3.134%	1	5,594	-46.813%
2025-12-16	62.5300	62.5300	62.5300	62.5300	-2.753%	1	5,593	-45.146%
2025-12-15	64.3000	64.3000	64.3000	64.3000	-9.219%	1	5,592	-46.656%
2025-12-12	70.8300	70.8300	70.8300	70.8300	-7.833%	86	5,593	-51.574%
2025-12-01	76.8500	76.8500	76.8500	76.8500	+7.033%	1	5,507	-55.368%
2025-11-28	71.8000	71.8000	71.8000	71.8000	+0.420%	1	5,508	-52.228%
2025-11-25	71.5000	71.5000	71.5000	71.5000	-2.055%	2	5,509	-52.028%
2025-11-18	73.0000	73.0000	73.0000	73.0000	+1.488%	1	5,507	-53.014%
2025-11-17	71.9300	71.9300	71.9300	71.9300	+6.563%	1	5,508	-52.315%
2025-11-14	75.7300	75.7300	67.4100	67.5000	-5.989%	93	5,509	-49.185%
2025-11-12	72.0000	72.0700	71.8000	71.8000	-3.482%	3	5,596	-52.228%
2025-11-11	74.3900	74.3900	74.3900	74.3900	-7.013%	3	5,595	-53.892%
2025-11-10	80.0000	80.0000	80.0000	80.0000	+2.564%	1	5,598	-57.125%
2025-11-07	77.9500	78.0000	77.9500	78.0000	-4.878%	2	5,597	-56.026%
2025-11-06	83.0000	84.4500	82.0000	82.0000	+3.535%	23	5,599	-58.171%
2025-11-05	79.2000	79.2000	79.2000	79.2000	-2.222%	1	5,599	-56.692%
2025-11-03	82.0000	82.0000	81.0000	81.0000	-0.246%	6	5,598	-57.654%
2025-10-31	81.2000	81.2000	81.2000	81.2000	-7.884%	1	5,598	-57.759%
2025-10-30	88.1500	88.1500	88.1500	88.1500	-5.215%	1	5,599	-61.089%
2025-10-29	93.0000	93.0000	93.0000	93.0000	+19.231%	2	5,600	-63.118%
2025-10-15	78.0000	78.0000	78.0000	78.0000	-4.247%	10	5,602	-56.026%
2025-10-13	81.4600	81.4600	81.4600	81.4600	+10.081%	2	5,612	-57.893%
2025-10-10	77.0700	77.0700	72.0000	74.0000	-14.053%	8	5,614	-53.649%
2025-10-09	86.2500	86.2500	84.5000	86.1000	-5.953%	16	5,619	-60.163%
2025-10-08	90.2300	91.5500	90.2300	91.5500	-1.347%	3	5,613	-62.534%
2025-10-07	92.8000	92.8000	92.8000	92.8000	-6.025%	1	5,613	-63.039%
2025-10-06	98.7500	98.7500	98.7500	98.7500	-2.344%	10	5,613	-65.266%
2025-10-03	101.1200	101.1200	101.1200	101.1200	-0.374%	2	5,613	-66.080%
2025-10-02	100.0000	101.7600	100.0000	101.5000	+6.338%	10	5,615	-66.207%
2025-10-01	93.0500	95.4500	93.0500	95.4500	+12.162%	28	5,625	-64.065%
2025-09-26	85.1000	85.1000	85.1000	85.1000	-2.854%	1	5,643	-59.694%
2025-09-25	87.2500	87.6000	87.0100	87.6000	-1.573%	7	5,642	-60.845%
2025-09-24	89.0500	90.1500	87.9500	89.0000	+11.865%	55	5,635	-61.461%
2025-09-23	79.9000	79.9000	79.5600	79.5600	+3.325%	19	5,666	-56.888%
2025-09-22	77.3300	77.3300	77.0000	77.0000	-1.660%	10	5,647	-55.455%
2025-09-19	77.0000	78.3000	77.0000	78.3000	+2.675%	3	5,657	-56.194%
2025-09-18	75.0000	76.5600	75.0000	76.2600	-3.100%	21	5,658	-55.022%
2025-09-17	78.9000	79.3200	78.5000	78.7000	+5.922%	17	5,679	-56.417%
2025-09-16	72.2200	74.3000	72.2200	74.3000	+3.482%	7	5,691	-53.836%
2025-09-15	73.0000	73.0000	71.6500	71.8000	+4.058%	53	5,692	-52.228%
2025-09-12	67.9000	69.0000	67.6200	69.0000	-0.719%	35	5,719	-50.290%
2025-09-11	65.4700	70.7000	65.4700	69.5000	+16.221%	11	5,752	-50.647%
2025-09-10	61.0400	61.0400	59.7500	59.8000	-4.320%	32	5,755	-42.642%
2025-09-09	61.7000	63.1300	61.7000	62.5000	+9.649%	55	5,745	-45.120%
2025-09-08	55.5800	57.0000	55.5800	57.0000	+8.987%	3	5,700	-39.825%
2025-09-05	51.1300	52.4300	51.1300	52.3000	+7.062%	9	5,703	-34.417%
2025-09-04	50.0000	50.0000	48.0000	48.8500	-7.656%	22	5,696	-29.785%
2025-09-03	53.0200	53.0200	52.7000	52.9000	-3.467%	25	5,695	-35.161%
2025-09-02	54.0000	54.8000	53.9700	54.8000	+6.140%	12	5,691	-37.409%
2025-08-29	46.8500	52.3200	46.8500	51.6300	+30.247%	88	5,670	-33.566%
2025-08-28	39.4700	40.8500	39.4700	39.6400	-3.199%	51	5,670	-13.471%
2025-08-27	41.3200	41.3600	40.9500	40.9500	-3.420%	6	5,664	-16.239%
2025-08-26	43.4600	43.4600	42.4000	42.4000	-2.349%	13	5,658	-19.104%
2025-08-25	44.4500	44.4500	43.4200	43.4200	+2.769%	19	5,645	-21.004%
2025-08-22	42.3500	42.3500	42.2500	42.2500	+8.333%	4	5,628	-18.817%
2025-08-21	38.5000	39.0000	38.5000	39.0000	-0.383%	5	5,628	-12.051%
2025-08-20	39.2500	40.6000	39.1500	39.1500	-3.357%	17	5,629	-12.388%
2025-08-19	41.5000	41.5000	40.5100	40.5100	-1.195%	5	5,624	-15.330%
2025-08-18	41.5000	41.5000	41.0000	41.0000	+0.244%	13	5,621	-16.341%
2025-08-15	41.3300	41.3300	40.9000	40.9000	-3.991%	3	5,608	-16.137%
2025-08-14	42.0000	42.9000	41.7000	42.6000	-6.167%	33	5,609	-19.484%
2025-08-13	46.1000	46.1000	44.0000	45.4000	+7.634%	6	5,577	-24.449%
2025-08-12	39.0000	42.1800	38.8500	42.1800	+6.113%	43	5,581	-18.682%
2025-08-11	40.4500	40.4500	39.7500	39.7500	+0.379%	12	5,558	-13.711%
2025-08-08	39.9200	39.9200	39.6000	39.6000	-0.975%	2	5,546	-13.384%
2025-08-07	41.5200	41.5200	39.9900	39.9900	+5.099%	21	5,546	-14.229%
2025-08-06	38.0500	38.0500	38.0500	38.0500	+0.264%	4	5,545	-9.855%
2025-08-04	37.9000	38.0500	37.7900	37.9500	+0.931%	20	5,546	-9.618%
2025-08-01	38.7000	38.7000	37.4400	37.6000	-6.931%	14	5,526	-8.777%
2025-07-31	39.0000	41.4500	39.0000	40.4000	+4.447%	35	5,512	-15.099%
2025-07-30	39.8000	39.8000	38.6800	38.6800	-3.853%	13	5,540	-11.324%
2025-07-29	42.9000	42.9000	40.2000	40.2300	-5.497%	5	5,547	-14.740%
2025-07-28	42.7500	42.7500	42.5700	42.5700	+4.083%	2	5,543	-19.427%
2025-07-25	40.5500	40.9000	40.5500	40.9000	-4.884%	6	5,544	-16.137%
2025-07-23	44.1000	44.1000	41.1500	43.0000	+4.242%	13	5,542	-20.233%
2025-07-22	41.2500	41.2500	41.2500	41.2500	+0.243%	2	5,547	-16.848%
2025-07-21	39.7600	42.2500	39.7600	41.1500	+0.366%	11	5,548	-16.646%
2025-07-18	41.7500	41.7500	40.6700	41.0000	+5.398%	5	5,545	-16.341%
2025-07-17	38.7800	39.8000	38.7800	38.9000	+2.910%	30	5,546	-11.825%
2025-07-16	36.9000	37.8000	36.5000	37.8000	-0.657%	13	5,528	-9.259%
2025-07-15	37.6000	38.0500	35.9200	38.0500	+19.279%	18	5,517	-9.855%
2025-07-14	32.0000	32.0000	31.8000	31.9000	+3.571%	15	5,526	+7.524%
2025-07-11	31.0800	31.0800	30.5000	30.8000	+0.984%	28	5,525	+11.364%
2025-07-10	29.7500	30.7000	29.3000	30.5000	+4.096%	31	5,501	+12.459%
2025-07-09	29.8500	29.8500	28.6500	29.3000	-7.425%	91	5,479	+17.065%
2025-07-08	31.8500	31.8600	31.6500	31.6500	+1.801%	11	5,397	+8.373%
2025-07-07	31.1500	31.1500	31.0900	31.0900	-1.239%	5	5,388	+10.325%
2025-07-03	32.0600	32.2500	31.4800	31.4800	-5.833%	44	5,351	+8.958%
2025-07-02	34.3500	34.3500	33.2500	33.4300	-6.437%	21	5,351	+2.602%
2025-07-01	36.0000	36.0000	35.7300	35.7300	+1.506%	16	5,335	-4.002%
2025-06-30	35.0000	35.2000	34.8500	35.2000	-4.865%	123	5,319	-2.557%
2025-06-27	36.5500	37.0000	36.5500	37.0000	+2.210%	4	5,250	-7.297%
2025-06-26	36.2000	36.2000	36.2000	36.2000	-1.764%	1	5,246	-5.249%
2025-06-25	37.0000	37.8000	36.8000	36.8500	+0.959%	18	5,245	-6.920%
2025-06-18	36.5000	36.5000	36.5000	36.5000	-4.948%	1	5,242	-6.027%
2025-06-17	38.8000	38.8000	38.4000	38.4000	-7.470%	5,242	5,242	-10.677%
2025-06-11	41.7900	41.7900	41.5000	41.5000	+0.048%	2	453	-17.349%
2025-06-10	41.4800	41.4800	41.4800	41.4800	-2.170%	37	452	-17.310%
2025-06-09	42.4000	42.4000	41.7900	42.4000	+4.691%	5	415	-19.104%
2025-06-06	40.5000	40.5000	40.5000	40.5000	-2.174%	2	411	-15.309%
2025-06-05	41.0800	41.4000	41.0800	41.4000	+2.273%	12	410	-17.150%
2025-06-04	40.4800	40.4800	40.4800	40.4800	+8.235%	1	398	-15.267%
2025-06-02	37.0500	37.4000	37.0500	37.4000	+3.544%	39	398	-8.289%
2025-05-30	36.9600	37.1000	36.1200	36.1200	-8.092%	12	379	-5.039%
2025-05-29	39.5500	39.5500	39.0600	39.3000	+1.419%	9	374	-12.723%
2025-05-28	39.5200	40.3000	38.7500	38.7500	-6.061%	18	365	-11.484%
2025-05-27	40.9000	41.3200	40.7000	41.2500	-2.482%	6	347	-16.848%
2025-05-22	42.9000	42.9000	42.3000	42.3000	-4.299%	3	341	-18.913%
2025-05-21	45.0000	45.0000	44.2000	44.2000	-2.814%	11	340	-22.398%
2025-05-20	45.4800	45.4800	45.4800	45.4800	+4.312%	1	330	-24.582%
2025-05-19	42.4000	43.6000	42.4000	43.6000	-2.242%	3	329	-21.330%
2025-05-15	45.0000	46.4500	44.5000	44.6000	-16.636%	102	326	-23.094%
2025-05-14	53.5000	53.5000	52.9800	53.5000	+1.711%	15	236	-35.888%
2025-05-13	52.6000	52.6000	52.3500	52.6000	-0.190%	4	234	-34.791%
2025-05-12	52.2700	52.7000	52.2700	52.7000	+12.969%	6	234	-34.915%
2025-05-08	46.6500	46.6500	46.6500	46.6500	+4.831%	1	234	-26.474%
2025-05-07	44.6000	45.5000	44.5000	44.5000	-5.319%	14	234	-22.921%
2025-05-05	47.0000	47.0000	47.0000	47.0000	+1.075%	4	244	-27.021%
2025-05-02	46.6000	46.6000	46.5000	46.5000	+12.048%	22	242	-26.237%
2025-04-25	41.5000	42.1400	41.5000	41.5000	-0.955%	34	252	-17.349%
2025-04-24	41.0300	41.9000	41.0300	41.9000	+10.905%	2	237	-18.138%
2025-04-22	37.7800	37.7800	37.7800	37.7800	+7.943%	1	235	-9.211%
2025-04-21	33.2500	35.0000	33.2000	35.0000	+2.941%	5	235	-2.000%
2025-04-17	34.7000	35.1000	33.5000	34.0000	+3.753%	272	4	+0.882%
2025-04-16	32.3400	32.7700	32.3400	32.7700	0.000%	4	4	+4.669%