Dark

BABA20271217C110
BABA Dec 17 2027 110.00 Call (BABA271217C00110000)
option OPRA

EOD

Jul 30, 2026

28.60-1.887%(-0.55)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	28.4500	28.6000	28.4500	28.6000	-1.887%	18	571	0.000%
2026-07-29	28.7000	29.1500	28.6000	29.1500	-0.444%	60	571	-1.887%
2026-07-28	29.2800	29.2800	29.2800	29.2800	+3.280%	3	573	-2.322%
2026-07-27	28.5000	28.5000	27.6000	28.3500	-10.285%	4	573	+0.882%
2026-07-21	31.5000	31.6000	31.5000	31.6000	-1.250%	2	571	-9.494%
2026-07-20	32.0000	32.0000	32.0000	32.0000	+14.286%	2	571	-10.625%
2026-07-17	28.0000	28.0000	28.0000	28.0000	-10.256%	16	573	+2.143%
2026-07-16	31.3900	31.3900	31.2000	31.2000	-7.363%	2	573	-8.333%
2026-07-15	33.2000	33.8800	33.2000	33.6800	+20.501%	31	575	-15.083%
2026-07-14	27.9800	27.9800	27.9500	27.9500	-0.143%	8	544	+2.326%
2026-07-10	28.5000	28.5000	27.9900	27.9900	+3.018%	2	536	+2.179%
2026-07-09	26.1000	27.1700	26.1000	27.1700	+5.106%	2	535	+5.263%
2026-07-08	25.3500	26.1000	25.3500	25.8500	+37.135%	13	534	+10.638%
2026-07-07	18.8500	18.8500	18.7500	18.8500	-5.466%	128	540	+51.724%
2026-07-01	19.9400	19.9400	19.9400	19.9400	+12.592%	1	520	+43.430%
2026-06-29	18.2800	18.2800	17.4000	17.7100	+3.567%	4	520	+61.491%
2026-06-26	17.1000	17.1000	17.1000	17.1000	-1.837%	3	518	+67.251%
2026-06-25	18.4000	18.4600	17.4200	17.4200	-12.682%	14	515	+64.179%
2026-06-24	20.2700	20.2700	19.9500	19.9500	-5.000%	12	506	+43.358%
2026-06-23	21.2000	21.2000	21.0000	21.0000	-7.039%	25	503	+36.190%
2026-06-22	22.4000	23.2500	21.8500	22.5900	-3.047%	27	478	+26.605%
2026-06-18	21.8000	23.4300	21.8000	23.3000	-10.212%	32	454	+22.747%
2026-06-17	25.9500	25.9500	25.9500	25.9500	+1.170%	16	454	+10.212%
2026-06-16	25.6500	25.6500	25.6500	25.6500	-6.557%	1	438	+11.501%
2026-06-15	27.8800	28.5000	27.4500	27.4500	+1.667%	11	438	+4.189%
2026-06-12	27.0000	27.0000	27.0000	27.0000	+3.846%	1	430	+5.926%
2026-06-11	26.8000	26.8000	26.0000	26.0000	-19.255%	2	430	+10.000%
2026-06-08	32.2000	32.2000	32.2000	32.2000	-2.424%	1	430	-11.180%
2026-06-05	35.8000	35.8000	33.0000	33.0000	-19.118%	2	431	-13.333%
2026-06-02	40.4000	40.9500	40.4000	40.8000	+13.491%	19	432	-29.902%
2026-05-28	35.0000	35.9500	35.0000	35.9500	-4.844%	3	438	-20.445%
2026-05-27	37.7000	37.7800	37.7000	37.7800	-9.704%	2	439	-24.299%
2026-05-15	41.8400	41.8400	41.8400	41.8400	-9.633%	1	440	-31.644%
2026-05-11	46.3000	46.3000	46.3000	46.3000	-6.066%	140	440	-38.229%
2026-05-06	48.9000	49.2900	48.9000	49.2900	+14.895%	2	440	-41.976%
2026-05-05	42.9000	42.9000	42.9000	42.9000	+6.584%	1	442	-33.333%
2026-04-30	40.2500	40.2500	40.2500	40.2500	+15.000%	1	443	-28.944%
2026-03-30	35.0000	35.0000	35.0000	35.0000	-8.305%	2	443	-18.286%
2026-03-26	38.1700	38.1700	38.1700	38.1700	-14.283%	1	445	-25.072%
2026-03-18	44.5300	44.5300	44.5300	44.5300	+4.164%	1	446	-35.774%
2026-03-06	42.7500	42.7500	42.7500	42.7500	-42.230%	1	446	-33.099%
2026-01-30	74.0000	74.0500	74.0000	74.0000	-10.951%	7	445	-61.351%
2026-01-22	83.1000	83.1000	83.1000	83.1000	+18.714%	2	450	-65.584%
2026-01-12	70.0000	70.0000	70.0000	70.0000	+16.667%	1	452	-59.143%
2026-01-06	60.0000	60.0000	60.0000	60.0000	+0.402%	64	453	-52.333%
2026-01-05	59.7600	59.7600	59.7600	59.7600	+5.527%	1	389	-52.142%
2025-12-23	56.6700	56.6700	56.6300	56.6300	-10.819%	2	389	-49.497%
2025-11-26	63.7300	63.7300	63.5000	63.5000	-5.534%	8	389	-54.961%
2025-11-13	67.2200	67.2200	67.2200	67.2200	-11.553%	1	389	-57.453%
2025-10-31	76.0000	76.0000	76.0000	76.0000	-10.398%	1	390	-62.368%
2025-10-27	84.1900	84.9500	84.1900	84.8200	+15.779%	90	481	-66.282%
2025-10-15	73.2600	73.2600	73.2600	73.2600	+2.533%	1	481	-60.961%
2025-10-14	68.0500	71.4500	68.0500	71.4500	-3.576%	27	480	-59.972%
2025-10-13	74.1000	74.1000	74.1000	74.1000	+0.638%	1	480	-61.404%
2025-10-10	73.6300	73.6300	73.6300	73.6300	-11.289%	2	481	-61.157%
2025-10-08	83.0000	83.0000	83.0000	83.0000	-5.682%	1	483	-65.542%
2025-10-07	88.0000	88.0000	88.0000	88.0000	+5.012%	1	485	-67.500%
2025-09-29	83.8000	83.8000	83.8000	83.8000	+7.851%	2	485	-65.871%
2025-09-26	77.8800	77.8800	77.7000	77.7000	-2.632%	2	486	-63.192%
2025-09-25	79.7000	79.8000	79.6500	79.8000	-1.966%	39	486	-64.160%
2025-09-24	85.0000	85.0000	81.4000	81.4000	+16.286%	15	471	-64.865%
2025-09-23	70.0000	70.0000	70.0000	70.0000	-2.098%	10	472	-59.143%
2025-09-19	71.5000	71.5000	71.5000	71.5000	+3.518%	1	472	-60.000%
2025-09-18	69.0700	69.0700	69.0700	69.0700	-4.136%	25	473	-58.593%
2025-09-17	72.1500	72.2000	72.0500	72.0500	+4.420%	4	473	-60.305%
2025-09-16	67.1000	69.0000	67.1000	69.0000	+4.545%	6	472	-58.551%
2025-09-15	66.0000	66.0000	66.0000	66.0000	+7.317%	3	478	-56.667%
2025-09-12	61.5000	61.5000	61.5000	61.5000	-2.381%	1	481	-53.496%
2025-09-11	58.0000	63.0000	58.0000	63.0000	+17.867%	2	482	-54.603%
2025-09-10	53.4500	53.4500	53.4500	53.4500	-4.554%	1	483	-46.492%
2025-09-09	55.4500	56.0000	55.4500	56.0000	+11.554%	2	482	-48.929%
2025-09-08	50.7500	50.7500	49.7000	50.2000	+8.541%	4	483	-43.028%
2025-09-05	46.0500	46.2500	45.8000	46.2500	+7.583%	7	484	-38.162%
2025-09-04	42.9900	42.9900	42.9900	42.9900	-9.799%	1	479	-33.473%
2025-09-03	47.6600	47.6600	47.6600	47.6600	+1.512%	1	478	-39.992%
2025-09-02	45.6400	46.9500	45.1400	46.9500	-0.424%	53	478	-39.084%
2025-08-29	41.4500	47.1500	41.4500	47.1500	+33.759%	5	455	-39.343%
2025-08-28	35.2500	35.2500	35.2500	35.2500	-1.893%	1	455	-18.865%
2025-08-27	35.9300	35.9300	35.9300	35.9300	-6.065%	1	454	-20.401%
2025-08-25	38.2500	38.2500	38.2500	38.2500	+4.082%	5	453	-25.229%
2025-08-22	36.2000	36.7500	36.2000	36.7500	+8.247%	2	448	-22.177%
2025-08-21	34.1500	34.1500	33.9500	33.9500	-4.501%	2	450	-15.758%
2025-08-19	35.5500	35.5500	35.5500	35.5500	-2.066%	1	449	-19.550%
2025-08-18	36.3000	36.3000	36.3000	36.3000	-2.288%	3	448	-21.212%
2025-08-14	37.1500	37.1500	37.1500	37.1500	+4.501%	1	448	-23.015%
2025-08-08	35.0000	35.5500	34.7000	35.5500	+3.193%	13	448	-19.550%
2025-08-06	34.4500	34.4500	34.4500	34.4500	+5.191%	1	449	-16.981%
2025-08-01	32.7500	32.7500	32.7500	32.7500	-3.818%	1	449	-12.672%
2025-07-30	34.0500	34.0500	34.0500	34.0500	-8.860%	1	449	-16.006%
2025-07-29	37.3600	37.3600	37.3600	37.3600	+0.619%	1	450	-23.448%
2025-07-28	37.0000	37.1300	37.0000	37.1300	-0.456%	51	449	-22.973%
2025-07-24	37.3000	37.3000	37.3000	37.3000	-3.117%	1	500	-23.324%
2025-07-23	37.7000	38.5000	37.7000	38.5000	+8.757%	6	501	-25.714%
2025-07-22	35.6000	35.6000	35.1500	35.4000	-1.939%	8	495	-19.209%
2025-07-21	35.0500	36.1000	34.9000	36.1000	-0.496%	4	489	-20.776%
2025-07-18	37.3000	37.3000	36.2800	36.2800	+5.773%	3	489	-21.169%
2025-07-17	34.2000	34.8000	34.2000	34.3000	+3.313%	77	492	-16.618%
2025-07-16	32.0500	33.2000	32.0200	33.2000	-0.747%	14	422	-13.855%
2025-07-15	31.4000	33.4500	31.1500	33.4500	+21.240%	123	415	-14.499%
2025-07-14	27.8000	27.9000	27.2800	27.5900	+4.508%	80	485	+3.661%
2025-07-11	26.4000	26.4000	26.4000	26.4000	0.000%	1	406	+8.333%
2025-07-10	25.3000	26.4000	25.3000	26.4000	+6.452%	77	406	+8.333%
2025-07-09	25.7000	25.7000	24.8000	24.8000	-9.818%	73	335	+15.323%
2025-07-08	28.0000	28.0000	27.5000	27.5000	+4.364%	6	280	+4.000%
2025-07-07	27.0000	27.0000	26.3000	26.3500	-4.356%	159	274	+8.539%
2025-07-03	27.7400	28.5500	27.5000	27.5500	-5.973%	15	187	+3.811%
2025-07-02	29.4500	30.0000	29.0000	29.3000	-6.240%	80	187	-2.389%
2025-07-01	31.2500	31.2500	31.2500	31.2500	+2.224%	1	107	-8.480%
2025-06-30	30.4400	30.5700	30.3500	30.5700	-2.952%	9	106	-6.444%
2025-06-27	31.5300	31.8000	31.5000	31.5000	-5.914%	3	98	-9.206%
2025-06-24	33.4800	33.4800	33.4800	33.4800	+8.701%	1	97	-14.576%
2025-06-23	30.8100	30.8100	30.0000	30.8000	-4.199%	8	97	-7.143%
2025-06-20	32.1500	32.1500	32.1500	32.1500	-4.315%	2	89	-11.042%
2025-06-17	33.6000	33.6000	33.6000	33.6000	-2.354%	1	88	-14.881%
2025-06-16	33.4400	34.4100	33.4400	34.4100	+9.342%	81	87	-16.885%
2025-06-13	32.3000	32.3000	31.4700	31.4700	-14.715%	12	6	-9.120%
2025-06-11	36.9000	36.9000	36.9000	36.9000	+3.361%	1	134	-22.493%
2025-06-04	35.3000	35.7000	35.3000	35.7000	+8.676%	4	133	-19.888%
2025-06-02	33.1700	33.1700	32.7000	32.8500	-0.334%	4	133	-12.938%
2025-05-30	32.9600	32.9600	32.9600	32.9600	-4.102%	2	132	-13.228%
2025-05-29	34.3700	34.3700	34.3700	34.3700	-0.377%	3	132	-16.788%
2025-05-28	35.0000	35.0000	34.5000	34.5000	-3.819%	6	132	-17.101%
2025-05-27	35.8700	35.8700	35.8700	35.8700	-2.048%	20	128	-20.268%
2025-05-23	36.6500	36.6500	36.6200	36.6200	-7.361%	4	127	-21.901%
2025-05-21	39.9500	39.9500	39.5300	39.5300	-2.635%	6	127	-27.650%
2025-05-20	40.6000	40.6000	40.6000	40.6000	+5.400%	1	123	-29.557%
2025-05-19	37.5500	38.5200	37.5500	38.5200	-4.889%	21	124	-25.753%
2025-05-16	40.5100	40.5100	40.5000	40.5000	+1.887%	6	103	-29.383%
2025-05-15	40.2000	40.2000	39.7500	39.7500	-17.188%	7	100	-28.050%
2025-05-14	48.0000	48.0000	48.0000	48.0000	+3.896%	1	95	-40.417%
2025-05-13	46.2000	46.2000	46.2000	46.2000	-2.015%	1	94	-38.095%
2025-05-12	47.1700	47.1700	47.1500	47.1500	+13.614%	4	93	-39.343%
2025-05-09	42.5500	42.5500	41.5000	41.5000	+4.930%	6	95	-31.084%
2025-05-07	39.8500	39.8500	39.5500	39.5500	-4.974%	13	95	-27.686%
2025-05-05	41.6200	41.6200	41.6200	41.6200	+12.395%	60	96	-31.283%
2025-04-25	37.2900	37.2900	37.0300	37.0300	-0.189%	10	36	-22.765%
2025-04-23	37.1000	37.1000	37.1000	37.1000	+9.118%	1	36	-22.911%
2025-04-22	34.0000	34.0000	34.0000	34.0000	+12.583%	6	36	-15.882%
2025-04-21	30.2000	30.2000	30.2000	30.2000	+0.667%	10	37	-5.298%
2025-04-17	31.0800	31.0800	29.8000	30.0000	+6.195%	26	13	-4.667%
2025-04-16	29.1800	29.1900	28.2500	28.2500	0.000%	13	13	+1.239%