Dark

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

EOD

Oct 1, 2026

20.82-3.700%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.8200	20.8200	20.8200	20.8200	-3.700%	1	796	0.000%
2026-09-30	21.9800	21.9800	21.6200	21.6200	+0.558%	3	796	-3.700%
2026-09-29	21.6000	22.0500	21.5000	21.5000	-4.656%	89	794	-3.163%
2026-09-28	22.5500	22.5500	22.5500	22.5500	-1.957%	2	777	-7.672%
2026-09-25	23.0000	23.0000	23.0000	23.0000	-3.645%	2	775	-9.478%
2026-09-24	23.8100	24.1500	23.4000	23.8700	-0.167%	83	773	-12.778%
2026-09-23	24.3000	24.4000	23.7500	23.9100	-13.275%	34	722	-12.923%
2026-09-21	26.2000	27.7500	26.2000	27.5700	+8.458%	111	703	-24.483%
2026-09-18	25.4200	25.4200	25.4200	25.4200	+13.736%	1	646	-18.096%
2026-09-17	22.2000	22.3500	22.1000	22.3500	+1.131%	3	645	-6.846%
2026-09-16	21.9000	22.1000	21.9000	22.1000	-4.946%	98	642	-5.792%
2026-09-15	23.2500	23.2500	23.2500	23.2500	-0.215%	1	614	-10.452%
2026-09-14	21.7500	23.3500	21.7500	23.3000	-0.214%	11	615	-10.644%
2026-09-09	23.5000	23.5000	23.3500	23.3500	-7.083%	2	618	-10.835%
2026-09-04	25.1300	25.1300	25.1300	25.1300	+1.331%	1	617	-17.151%
2026-09-03	24.6000	24.8000	24.6000	24.8000	+0.405%	10	617	-16.048%
2026-09-02	25.0000	25.0000	24.6000	24.7000	-2.718%	63	617	-15.709%
2026-09-01	25.7000	25.7500	25.3200	25.3900	-16.205%	248	668	-17.999%
2026-08-25	30.3000	30.3000	30.3000	30.3000	-3.195%	1	520	-31.287%
2026-08-21	31.2800	31.5100	31.2800	31.3000	-11.457%	21	519	-33.482%
2026-08-20	35.9300	35.9300	35.3500	35.3500	+2.168%	21	533	-41.103%
2026-08-12	35.1700	35.1700	34.6000	34.6000	-6.939%	2	553	-39.827%
2026-08-11	37.1800	37.1800	37.1800	37.1800	-7.604%	1	552	-44.002%
2026-08-10	40.2900	40.2900	40.2400	40.2400	+9.945%	2	553	-48.260%
2026-08-07	36.6000	36.6000	36.6000	36.6000	-4.214%	15	553	-43.115%
2026-08-05	38.1000	38.2100	38.1000	38.2100	-0.495%	6	568	-45.512%
2026-08-03	38.8500	38.8500	38.4000	38.4000	+34.266%	3	571	-45.781%
2026-07-30	28.4500	28.6000	28.4500	28.6000	-1.887%	18	571	-27.203%
2026-07-29	28.7000	29.1500	28.6000	29.1500	-0.444%	60	571	-28.576%
2026-07-28	29.2800	29.2800	29.2800	29.2800	+3.280%	3	573	-28.893%
2026-07-27	28.5000	28.5000	27.6000	28.3500	-10.285%	4	573	-26.561%
2026-07-21	31.5000	31.6000	31.5000	31.6000	-1.250%	2	571	-34.114%
2026-07-20	32.0000	32.0000	32.0000	32.0000	+14.286%	2	571	-34.938%
2026-07-17	28.0000	28.0000	28.0000	28.0000	-10.256%	16	573	-25.643%
2026-07-16	31.3900	31.3900	31.2000	31.2000	-7.363%	2	573	-33.269%
2026-07-15	33.2000	33.8800	33.2000	33.6800	+20.501%	31	575	-38.183%
2026-07-14	27.9800	27.9800	27.9500	27.9500	-0.143%	8	544	-25.510%
2026-07-10	28.5000	28.5000	27.9900	27.9900	+3.018%	2	536	-25.616%
2026-07-09	26.1000	27.1700	26.1000	27.1700	+5.106%	2	535	-23.371%
2026-07-08	25.3500	26.1000	25.3500	25.8500	+37.135%	13	534	-19.458%
2026-07-07	18.8500	18.8500	18.7500	18.8500	-5.466%	128	540	+10.451%
2026-07-01	19.9400	19.9400	19.9400	19.9400	+12.592%	1	520	+4.413%
2026-06-29	18.2800	18.2800	17.4000	17.7100	+3.567%	4	520	+17.561%
2026-06-26	17.1000	17.1000	17.1000	17.1000	-1.837%	3	518	+21.754%
2026-06-25	18.4000	18.4600	17.4200	17.4200	-12.682%	14	515	+19.518%
2026-06-24	20.2700	20.2700	19.9500	19.9500	-5.000%	12	506	+4.361%
2026-06-23	21.2000	21.2000	21.0000	21.0000	-7.039%	25	503	-0.857%
2026-06-22	22.4000	23.2500	21.8500	22.5900	-3.047%	27	478	-7.835%
2026-06-18	21.8000	23.4300	21.8000	23.3000	-10.212%	32	454	-10.644%
2026-06-17	25.9500	25.9500	25.9500	25.9500	+1.170%	16	454	-19.769%
2026-06-16	25.6500	25.6500	25.6500	25.6500	-6.557%	1	438	-18.830%
2026-06-15	27.8800	28.5000	27.4500	27.4500	+1.667%	11	438	-24.153%
2026-06-12	27.0000	27.0000	27.0000	27.0000	+3.846%	1	430	-22.889%
2026-06-11	26.8000	26.8000	26.0000	26.0000	-19.255%	2	430	-19.923%
2026-06-08	32.2000	32.2000	32.2000	32.2000	-2.424%	1	430	-35.342%
2026-06-05	35.8000	35.8000	33.0000	33.0000	-19.118%	2	431	-36.909%
2026-06-02	40.4000	40.9500	40.4000	40.8000	+13.491%	19	432	-48.971%
2026-05-28	35.0000	35.9500	35.0000	35.9500	-4.844%	3	438	-42.086%
2026-05-27	37.7000	37.7800	37.7000	37.7800	-9.704%	2	439	-44.891%
2026-05-15	41.8400	41.8400	41.8400	41.8400	-9.633%	1	440	-50.239%
2026-05-11	46.3000	46.3000	46.3000	46.3000	-6.066%	140	440	-55.032%
2026-05-06	48.9000	49.2900	48.9000	49.2900	+14.895%	2	440	-57.760%
2026-05-05	42.9000	42.9000	42.9000	42.9000	+6.584%	1	442	-51.469%
2026-04-30	40.2500	40.2500	40.2500	40.2500	+15.000%	1	443	-48.273%
2026-03-30	35.0000	35.0000	35.0000	35.0000	-8.305%	2	443	-40.514%
2026-03-26	38.1700	38.1700	38.1700	38.1700	-14.283%	1	445	-45.455%
2026-03-18	44.5300	44.5300	44.5300	44.5300	+4.164%	1	446	-53.245%
2026-03-06	42.7500	42.7500	42.7500	42.7500	-42.230%	1	446	-51.298%
2026-01-30	74.0000	74.0500	74.0000	74.0000	-10.951%	7	445	-71.865%
2026-01-22	83.1000	83.1000	83.1000	83.1000	+18.714%	2	450	-74.946%
2026-01-12	70.0000	70.0000	70.0000	70.0000	+16.667%	1	452	-70.257%
2026-01-06	60.0000	60.0000	60.0000	60.0000	+0.402%	64	453	-65.300%
2026-01-05	59.7600	59.7600	59.7600	59.7600	+5.527%	1	389	-65.161%
2025-12-23	56.6700	56.6700	56.6300	56.6300	-10.819%	2	389	-63.235%
2025-11-26	63.7300	63.7300	63.5000	63.5000	-5.534%	8	389	-67.213%
2025-11-13	67.2200	67.2200	67.2200	67.2200	-11.553%	1	389	-69.027%
2025-10-31	76.0000	76.0000	76.0000	76.0000	-10.398%	1	390	-72.605%
2025-10-27	84.1900	84.9500	84.1900	84.8200	+15.779%	90	481	-75.454%
2025-10-15	73.2600	73.2600	73.2600	73.2600	+2.533%	1	481	-71.581%
2025-10-14	68.0500	71.4500	68.0500	71.4500	-3.576%	27	480	-70.861%
2025-10-13	74.1000	74.1000	74.1000	74.1000	+0.638%	1	480	-71.903%
2025-10-10	73.6300	73.6300	73.6300	73.6300	-11.289%	2	481	-71.723%
2025-10-08	83.0000	83.0000	83.0000	83.0000	-5.682%	1	483	-74.916%
2025-10-07	88.0000	88.0000	88.0000	88.0000	+5.012%	1	485	-76.341%
2025-09-29	83.8000	83.8000	83.8000	83.8000	+7.851%	2	485	-75.155%
2025-09-26	77.8800	77.8800	77.7000	77.7000	-2.632%	2	486	-73.205%
2025-09-25	79.7000	79.8000	79.6500	79.8000	-1.966%	39	486	-73.910%
2025-09-24	85.0000	85.0000	81.4000	81.4000	+16.286%	15	471	-74.423%
2025-09-23	70.0000	70.0000	70.0000	70.0000	-2.098%	10	472	-70.257%
2025-09-19	71.5000	71.5000	71.5000	71.5000	+3.518%	1	472	-70.881%
2025-09-18	69.0700	69.0700	69.0700	69.0700	-4.136%	25	473	-69.857%
2025-09-17	72.1500	72.2000	72.0500	72.0500	+4.420%	4	473	-71.103%
2025-09-16	67.1000	69.0000	67.1000	69.0000	+4.545%	6	472	-69.826%
2025-09-15	66.0000	66.0000	66.0000	66.0000	+7.317%	3	478	-68.455%
2025-09-12	61.5000	61.5000	61.5000	61.5000	-2.381%	1	481	-66.146%
2025-09-11	58.0000	63.0000	58.0000	63.0000	+17.867%	2	482	-66.952%
2025-09-10	53.4500	53.4500	53.4500	53.4500	-4.554%	1	483	-61.048%
2025-09-09	55.4500	56.0000	55.4500	56.0000	+11.554%	2	482	-62.821%
2025-09-08	50.7500	50.7500	49.7000	50.2000	+8.541%	4	483	-58.526%
2025-09-05	46.0500	46.2500	45.8000	46.2500	+7.583%	7	484	-54.984%
2025-09-04	42.9900	42.9900	42.9900	42.9900	-9.799%	1	479	-51.570%
2025-09-03	47.6600	47.6600	47.6600	47.6600	+1.512%	1	478	-56.316%
2025-09-02	45.6400	46.9500	45.1400	46.9500	-0.424%	53	478	-55.655%
2025-08-29	41.4500	47.1500	41.4500	47.1500	+33.759%	5	455	-55.843%
2025-08-28	35.2500	35.2500	35.2500	35.2500	-1.893%	1	455	-40.936%
2025-08-27	35.9300	35.9300	35.9300	35.9300	-6.065%	1	454	-42.054%
2025-08-25	38.2500	38.2500	38.2500	38.2500	+4.082%	5	453	-45.569%
2025-08-22	36.2000	36.7500	36.2000	36.7500	+8.247%	2	448	-43.347%
2025-08-21	34.1500	34.1500	33.9500	33.9500	-4.501%	2	450	-38.675%
2025-08-19	35.5500	35.5500	35.5500	35.5500	-2.066%	1	449	-41.435%
2025-08-18	36.3000	36.3000	36.3000	36.3000	-2.288%	3	448	-42.645%
2025-08-14	37.1500	37.1500	37.1500	37.1500	+4.501%	1	448	-43.957%
2025-08-08	35.0000	35.5500	34.7000	35.5500	+3.193%	13	448	-41.435%
2025-08-06	34.4500	34.4500	34.4500	34.4500	+5.191%	1	449	-39.565%
2025-08-01	32.7500	32.7500	32.7500	32.7500	-3.818%	1	449	-36.427%
2025-07-30	34.0500	34.0500	34.0500	34.0500	-8.860%	1	449	-38.855%
2025-07-29	37.3600	37.3600	37.3600	37.3600	+0.619%	1	450	-44.272%
2025-07-28	37.0000	37.1300	37.0000	37.1300	-0.456%	51	449	-43.927%
2025-07-24	37.3000	37.3000	37.3000	37.3000	-3.117%	1	500	-44.182%
2025-07-23	37.7000	38.5000	37.7000	38.5000	+8.757%	6	501	-45.922%
2025-07-22	35.6000	35.6000	35.1500	35.4000	-1.939%	8	495	-41.186%
2025-07-21	35.0500	36.1000	34.9000	36.1000	-0.496%	4	489	-42.327%
2025-07-18	37.3000	37.3000	36.2800	36.2800	+5.773%	3	489	-42.613%
2025-07-17	34.2000	34.8000	34.2000	34.3000	+3.313%	77	492	-39.300%
2025-07-16	32.0500	33.2000	32.0200	33.2000	-0.747%	14	422	-37.289%
2025-07-15	31.4000	33.4500	31.1500	33.4500	+21.240%	123	415	-37.758%
2025-07-14	27.8000	27.9000	27.2800	27.5900	+4.508%	80	485	-24.538%
2025-07-11	26.4000	26.4000	26.4000	26.4000	0.000%	1	406	-21.136%
2025-07-10	25.3000	26.4000	25.3000	26.4000	+6.452%	77	406	-21.136%
2025-07-09	25.7000	25.7000	24.8000	24.8000	-9.818%	73	335	-16.048%
2025-07-08	28.0000	28.0000	27.5000	27.5000	+4.364%	6	280	-24.291%
2025-07-07	27.0000	27.0000	26.3000	26.3500	-4.356%	159	274	-20.987%
2025-07-03	27.7400	28.5500	27.5000	27.5500	-5.973%	15	187	-24.428%
2025-07-02	29.4500	30.0000	29.0000	29.3000	-6.240%	80	187	-28.942%
2025-07-01	31.2500	31.2500	31.2500	31.2500	+2.224%	1	107	-33.376%
2025-06-30	30.4400	30.5700	30.3500	30.5700	-2.952%	9	106	-31.894%
2025-06-27	31.5300	31.8000	31.5000	31.5000	-5.914%	3	98	-33.905%
2025-06-24	33.4800	33.4800	33.4800	33.4800	+8.701%	1	97	-37.814%
2025-06-23	30.8100	30.8100	30.0000	30.8000	-4.199%	8	97	-32.403%
2025-06-20	32.1500	32.1500	32.1500	32.1500	-4.315%	2	89	-35.241%
2025-06-17	33.6000	33.6000	33.6000	33.6000	-2.354%	1	88	-38.036%
2025-06-16	33.4400	34.4100	33.4400	34.4100	+9.342%	81	87	-39.494%
2025-06-13	32.3000	32.3000	31.4700	31.4700	-14.715%	12	6	-33.842%
2025-06-11	36.9000	36.9000	36.9000	36.9000	+3.361%	1	134	-43.577%
2025-06-04	35.3000	35.7000	35.3000	35.7000	+8.676%	4	133	-41.681%
2025-06-02	33.1700	33.1700	32.7000	32.8500	-0.334%	4	133	-36.621%
2025-05-30	32.9600	32.9600	32.9600	32.9600	-4.102%	2	132	-36.833%
2025-05-29	34.3700	34.3700	34.3700	34.3700	-0.377%	3	132	-39.424%
2025-05-28	35.0000	35.0000	34.5000	34.5000	-3.819%	6	132	-39.652%
2025-05-27	35.8700	35.8700	35.8700	35.8700	-2.048%	20	128	-41.957%
2025-05-23	36.6500	36.6500	36.6200	36.6200	-7.361%	4	127	-43.146%
2025-05-21	39.9500	39.9500	39.5300	39.5300	-2.635%	6	127	-47.331%
2025-05-20	40.6000	40.6000	40.6000	40.6000	+5.400%	1	123	-48.719%
2025-05-19	37.5500	38.5200	37.5500	38.5200	-4.889%	21	124	-45.950%
2025-05-16	40.5100	40.5100	40.5000	40.5000	+1.887%	6	103	-48.593%
2025-05-15	40.2000	40.2000	39.7500	39.7500	-17.188%	7	100	-47.623%
2025-05-14	48.0000	48.0000	48.0000	48.0000	+3.896%	1	95	-56.625%
2025-05-13	46.2000	46.2000	46.2000	46.2000	-2.015%	1	94	-54.935%
2025-05-12	47.1700	47.1700	47.1500	47.1500	+13.614%	4	93	-55.843%
2025-05-09	42.5500	42.5500	41.5000	41.5000	+4.930%	6	95	-49.831%
2025-05-07	39.8500	39.8500	39.5500	39.5500	-4.974%	13	95	-47.358%
2025-05-05	41.6200	41.6200	41.6200	41.6200	+12.395%	60	96	-49.976%
2025-04-25	37.2900	37.2900	37.0300	37.0300	-0.189%	10	36	-43.775%
2025-04-23	37.1000	37.1000	37.1000	37.1000	+9.118%	1	36	-43.881%
2025-04-22	34.0000	34.0000	34.0000	34.0000	+12.583%	6	36	-38.765%
2025-04-21	30.2000	30.2000	30.2000	30.2000	+0.667%	10	37	-31.060%
2025-04-17	31.0800	31.0800	29.8000	30.0000	+6.195%	26	13	-30.600%
2025-04-16	29.1800	29.1900	28.2500	28.2500	0.000%	13	13	-26.301%