Dark

BABA20271217C105
BABA Dec 17 2027 105.00 Call (BABA271217C00105000)
option OPRA

EOD

Jul 30, 2026

32.00-11.602%(-4.20)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	30.8500	32.0000	30.8500	32.0000	-11.602%	37	208	0.000%
2026-07-20	36.2000	36.2000	36.2000	36.2000	+15.729%	1	210	-11.602%
2026-07-17	31.2800	31.2800	31.2800	31.2800	-8.054%	2	209	+2.302%
2026-07-16	34.5800	34.6600	34.0200	34.0200	+0.059%	3	209	-5.938%
2026-07-15	34.9500	35.1500	34.0000	34.0000	+11.842%	13	211	-5.882%
2026-07-10	31.5500	31.5500	30.4000	30.4000	+3.825%	2	203	+5.263%
2026-07-09	27.9500	29.2800	27.9500	29.2800	+3.280%	6	202	+9.290%
2026-07-08	27.3500	28.3500	27.3500	28.3500	+37.688%	4	201	+12.875%
2026-07-06	20.5900	20.5900	20.5900	20.5900	-7.252%	5	197	+55.415%
2026-07-01	22.2000	22.2000	22.2000	22.2000	+17.772%	1	195	+44.144%
2026-06-30	18.8500	18.8500	18.8500	18.8500	-0.265%	1	194	+69.761%
2026-06-26	18.7800	18.9000	18.7800	18.9000	-0.995%	2	193	+69.312%
2026-06-25	19.7900	19.7900	19.0900	19.0900	-12.431%	7	193	+67.627%
2026-06-24	21.8500	21.8500	21.8000	21.8000	-6.917%	50	191	+46.789%
2026-06-23	23.4200	23.4200	23.4200	23.4200	-5.182%	1	166	+36.635%
2026-06-22	24.2000	24.7000	23.8500	24.7000	-5.000%	7	165	+29.555%
2026-06-17	26.0000	26.0000	26.0000	26.0000	-8.772%	1	164	+23.077%
2026-06-16	28.5000	28.5000	28.5000	28.5000	-34.633%	1	164	+12.281%
2026-06-02	44.0000	44.0000	43.6000	43.6000	-2.744%	21	164	-26.606%
2026-05-18	44.8300	44.8300	44.8300	44.8300	-16.440%	3	155	-28.619%
2026-05-08	53.6500	53.6500	53.6500	53.6500	+40.188%	1	156	-40.354%
2026-03-30	38.2700	38.2700	38.2700	38.2700	-46.099%	5	155	-16.384%
2026-02-09	71.0000	71.0000	71.0000	71.0000	-7.792%	3	155	-54.930%
2026-01-26	77.0000	77.0000	77.0000	77.0000	-3.750%	1	153	-58.442%
2026-01-14	79.5000	80.0000	79.5000	80.0000	+41.919%	4	152	-60.000%
2025-12-31	56.3700	56.3700	56.3700	56.3700	-5.704%	1	148	-43.232%
2025-12-23	59.5800	59.7800	59.1900	59.7800	-16.972%	4	148	-46.470%
2025-10-14	72.0000	72.0000	72.0000	72.0000	-11.111%	2	147	-55.556%
2025-10-10	81.0000	81.0000	81.0000	81.0000	-7.270%	2	149	-60.494%
2025-10-08	87.7400	87.7400	87.3500	87.3500	-9.200%	3	151	-63.366%
2025-10-03	97.5000	97.5000	96.2000	96.2000	+8.078%	13	148	-66.736%
2025-10-01	89.0100	89.0100	89.0100	89.0100	+2.017%	10	150	-64.049%
2025-09-29	88.0000	88.0000	87.2500	87.2500	+2.647%	2	160	-63.324%
2025-09-24	85.3000	85.3000	85.0000	85.0000	+17.729%	3	161	-62.353%
2025-09-18	72.2000	72.2000	72.2000	72.2000	-4.875%	1	160	-55.679%
2025-09-17	76.0000	76.0000	75.7800	75.9000	+9.920%	7	161	-57.839%
2025-09-16	69.0000	69.0500	69.0000	69.0500	+1.172%	41	165	-53.657%
2025-09-15	68.2500	68.2500	68.2500	68.2500	+3.409%	2	196	-53.114%
2025-09-11	68.0000	68.0000	66.0000	66.0000	+17.438%	102	198	-51.515%
2025-09-10	56.3900	56.3900	56.2000	56.2000	-2.919%	20	96	-43.060%
2025-09-09	59.7000	59.8500	57.8900	57.8900	+8.795%	13	104	-44.723%
2025-09-08	53.2100	53.2100	53.2100	53.2100	+7.343%	10	113	-39.861%
2025-09-05	47.5000	49.8500	47.5000	49.5700	+6.237%	28	103	-35.445%
2025-09-04	46.6600	46.6600	46.6600	46.6600	-8.867%	10	91	-31.419%
2025-09-02	50.2500	51.2000	50.2500	51.2000	+6.290%	21	81	-37.500%
2025-08-29	45.7000	48.1700	45.7000	48.1700	+29.664%	2	63	-33.569%
2025-08-28	37.9500	37.9500	37.1500	37.1500	-10.482%	2	63	-13.863%
2025-08-25	41.5000	41.5000	41.5000	41.5000	+4.403%	3	62	-22.892%
2025-08-22	39.7500	39.7500	39.7500	39.7500	+2.448%	1	59	-19.497%
2025-08-18	38.8000	38.8000	38.8000	38.8000	-2.267%	1	59	-17.526%
2025-08-14	40.0000	40.0000	39.1500	39.7000	-6.917%	3	58	-19.395%
2025-08-13	42.6500	42.6500	42.6500	42.6500	+14.037%	1	59	-24.971%
2025-08-06	37.4000	37.4000	37.4000	37.4000	+4.909%	1	58	-14.439%
2025-08-04	35.9100	35.9100	35.6500	35.6500	+1.567%	2	59	-10.238%
2025-08-01	35.0000	35.1000	35.0000	35.1000	-4.620%	2	57	-8.832%
2025-07-31	36.8000	36.8000	36.8000	36.8000	-5.520%	5	59	-13.043%
2025-07-24	39.4000	39.4000	38.9500	38.9500	+3.867%	23	55	-17.843%
2025-07-22	37.5000	37.5000	37.5000	37.5000	-2.850%	2	36	-14.667%
2025-07-18	39.0000	39.0000	38.6000	38.6000	+5.609%	3	37	-17.098%
2025-07-17	35.7500	36.5500	35.7500	36.5500	+5.636%	2	38	-12.449%
2025-07-16	34.6000	34.6000	34.6000	34.6000	-3.621%	2	40	-7.514%
2025-07-15	34.4000	35.9100	33.6500	35.9000	+21.612%	14	38	-10.864%
2025-07-14	29.4000	29.5200	29.2400	29.5200	+3.361%	8	45	+8.401%
2025-07-11	28.4000	28.8400	28.1500	28.5600	+0.211%	9	49	+12.045%
2025-07-10	27.9000	28.5000	27.8100	28.5000	+5.948%	12	43	+12.281%
2025-07-09	27.0700	27.8000	26.4600	26.9000	-8.968%	32	47	+18.959%
2025-07-08	29.8000	29.8000	29.5000	29.5500	+4.787%	12	30	+8.291%
2025-07-07	28.2000	28.2000	28.2000	28.2000	-4.407%	2	20	+13.475%
2025-07-03	29.8000	29.8000	29.5000	29.5000	-1.667%	3	15	+8.475%
2025-07-02	31.0000	31.0000	30.0000	30.0000	-10.714%	2	15	+6.667%
2025-07-01	33.6000	33.6000	33.6000	33.6000	+3.512%	1	15	-4.762%
2025-06-30	32.5000	32.5000	32.4600	32.4600	-7.257%	10	14	-1.417%
2025-06-27	35.0000	35.0000	35.0000	35.0000	+8.696%	1	4	-8.571%
2025-06-23	32.2000	32.2000	32.2000	32.2000	-10.056%	1	3	-0.621%
2025-06-17	35.8000	35.8000	35.8000	35.8000	+1.965%	2	2	-10.615%
2025-06-02	35.1100	35.1100	35.1100	35.1100	-5.871%	1	57	-8.858%
2025-05-29	37.3000	37.3000	37.3000	37.3000	-3.792%	1	57	-14.209%
2025-05-23	38.7700	38.7700	38.7700	38.7700	-7.536%	2	57	-17.462%
2025-05-21	41.9300	41.9300	41.9300	41.9300	+4.825%	1	57	-23.682%
2025-05-19	40.0000	40.0000	40.0000	40.0000	-7.343%	1	57	-20.000%
2025-05-16	43.1700	43.1700	43.1700	43.1700	-14.650%	2	56	-25.874%
2025-05-14	50.5800	50.5800	50.5800	50.5800	+1.976%	1	55	-36.734%
2025-05-13	49.6000	49.6000	49.6000	49.6000	+0.263%	1	56	-35.484%
2025-05-12	50.6000	50.6000	49.4700	49.4700	+13.620%	2	56	-35.314%
2025-05-08	43.5400	43.5400	43.5400	43.5400	+10.930%	1	55	-26.504%
2025-04-23	39.2500	39.2500	39.2500	39.2500	+25.040%	50	54	-18.471%
2025-04-21	31.0000	31.3900	31.0000	31.3900	-4.299%	51	54	+1.943%
2025-04-17	32.8000	32.8000	32.8000	32.8000	+7.435%	1	2	-2.439%
2025-04-16	30.5300	30.5300	30.5300	30.5300	0.000%	2	2	+4.815%