Dark

BABA20271217C115
BABA Dec 17 2027 115.00 Call (BABA271217C00115000)
option OPRA

EOD

Jul 29, 2026

26.50-2.106%(-0.57)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	26.9000	27.1700	26.5000	26.5000	-2.106%	49	5,231	0.000%
2026-07-28	27.3000	27.4500	27.0700	27.0700	+3.716%	141	5,221	-2.106%
2026-07-23	26.9100	27.1600	26.1000	26.1000	-7.381%	647	5,673	+1.533%
2026-07-22	28.1800	28.1800	28.1800	28.1800	-3.394%	1	5,219	-5.962%
2026-07-21	29.3400	29.6700	29.1700	29.1700	-4.455%	42	5,219	-9.153%
2026-07-20	30.0000	31.7500	30.0000	30.5300	+10.817%	4	5,219	-13.200%
2026-07-17	27.5500	27.5500	27.5500	27.5500	-8.167%	1	5,219	-3.811%
2026-07-16	30.0000	30.0000	30.0000	30.0000	+1.283%	1	5,218	-11.667%
2026-07-15	30.2100	31.4000	29.6200	29.6200	+13.923%	14	5,218	-10.533%
2026-07-14	26.0000	26.0000	26.0000	26.0000	+1.010%	1	5,219	+1.923%
2026-07-13	26.7500	26.7500	25.6600	25.7400	-0.733%	606	5,546	+2.953%
2026-07-10	26.8900	26.8900	25.9300	25.9300	+1.686%	103	5,349	+2.198%
2026-07-09	25.0000	25.8100	24.4500	25.5000	+5.285%	934	5,349	+3.922%
2026-07-08	24.2400	24.3700	24.2200	24.2200	+39.436%	7	5,490	+9.414%
2026-07-07	17.3700	17.3700	17.3700	17.3700	-0.743%	1	5,491	+52.562%
2026-07-06	17.5000	17.5000	17.5000	17.5000	+1.156%	1	5,490	+51.429%
2026-07-02	17.3000	17.3000	17.3000	17.3000	-4.997%	1	5,491	+53.179%
2026-07-01	18.2100	18.2100	18.2100	18.2100	+14.169%	1	5,491	+45.524%
2026-06-29	15.9500	15.9500	15.9500	15.9500	+0.949%	1	5,491	+66.144%
2026-06-26	15.6600	16.0000	15.6000	15.8000	+1.935%	6	5,491	+67.722%
2026-06-25	16.8500	16.8500	15.5000	15.5000	-15.301%	4	5,493	+70.968%
2026-06-24	18.4300	18.4300	18.3000	18.3000	-5.329%	4	5,493	+44.809%
2026-06-23	19.3300	19.3300	19.3300	19.3300	-6.618%	2	5,493	+37.093%
2026-06-22	20.8000	21.2000	20.7000	20.7000	-1.989%	20	5,491	+28.019%
2026-06-18	21.7000	21.7000	21.1200	21.1200	-6.960%	4	5,480	+25.473%
2026-06-17	23.5000	23.5000	22.7000	22.7000	-1.732%	504	5,480	+16.740%
2026-06-16	23.1000	23.1000	23.1000	23.1000	-9.871%	1	5,324	+14.719%
2026-06-15	25.6300	25.7400	25.6300	25.6300	+1.585%	18	5,324	+3.394%
2026-06-12	25.2300	25.2300	25.2300	25.2300	-2.323%	1	5,324	+5.034%
2026-06-11	25.8300	25.8300	25.8300	25.8300	-11.389%	1	5,323	+2.594%
2026-06-08	29.1500	29.1500	29.1500	29.1500	-15.385%	11	5,323	-9.091%
2026-06-04	34.4500	34.4500	34.4500	34.4500	-2.353%	1	5,323	-23.077%
2026-06-03	35.2800	35.2800	35.2800	35.2800	-7.765%	1	5,323	-24.887%
2026-06-02	38.3500	38.3500	38.2500	38.2500	+17.548%	2	5,323	-30.719%
2026-05-29	32.2900	32.5400	32.2900	32.5400	-3.728%	8	5,323	-18.562%
2026-05-28	32.9600	34.2500	32.0500	33.8000	-5.587%	14	5,324	-21.598%
2026-05-21	35.8000	35.8000	35.8000	35.8000	-10.500%	1	5,323	-25.978%
2026-05-18	40.0000	40.0000	40.0000	40.0000	-20.792%	1	5,324	-33.750%
2026-05-13	50.5000	50.5000	50.5000	50.5000	+15.959%	2	5,324	-47.525%
2026-05-11	43.2500	43.5500	43.2500	43.5500	-3.821%	5	5,324	-39.150%
2026-05-08	45.2800	45.2800	45.2800	45.2800	-2.624%	12	5,324	-41.475%
2026-05-07	46.5000	46.5000	46.5000	46.5000	+12.864%	2	5,324	-43.011%
2026-05-04	41.2000	41.2000	41.2000	41.2000	+0.488%	1	5,324	-35.680%
2026-04-24	40.7500	41.0000	40.7500	41.0000	-2.659%	2	5,324	-35.366%
2026-04-21	42.1200	42.1200	42.1200	42.1200	-7.874%	1	5,324	-37.085%
2026-04-20	45.7200	45.7200	45.7200	45.7200	-1.888%	2	5,324	-42.038%
2026-04-17	46.6000	46.6000	46.6000	46.6000	+16.500%	2	5,323	-43.133%
2026-04-15	40.0000	40.0000	40.0000	40.0000	+2.380%	1	5,324	-33.750%
2026-04-14	39.0700	39.0700	39.0700	39.0700	+7.572%	1	5,324	-32.173%
2026-04-13	36.5500	36.5500	36.3200	36.3200	+0.331%	51	5,325	-27.037%
2026-04-08	36.2400	36.2400	36.2000	36.2000	+17.532%	2	5,325	-26.796%
2026-04-07	32.0000	32.0000	30.8000	30.8000	-10.073%	2	5,325	-13.961%
2026-04-01	34.2500	34.2500	34.2500	34.2500	+4.421%	12	5,325	-22.628%
2026-03-30	32.8000	32.8000	32.8000	32.8000	-7.580%	1	5,325	-19.207%
2026-03-23	35.4900	35.4900	35.4900	35.4900	+1.836%	1	5,325	-25.331%
2026-03-20	34.7500	34.8500	34.7500	34.8500	-0.400%	3	5,325	-23.960%
2026-03-19	32.6000	34.9900	32.6000	34.9900	-17.183%	22	5,325	-24.264%
2026-03-18	43.7900	43.7900	42.2500	42.2500	-4.628%	21	5,324	-37.278%
2026-03-17	44.3000	44.3000	44.3000	44.3000	+0.408%	10	5,324	-40.181%
2026-03-16	44.1200	44.1200	44.1200	44.1200	+4.426%	10	5,324	-39.937%
2026-03-13	43.5500	43.5500	42.2500	42.2500	-0.612%	31	5,324	-37.278%
2026-03-11	42.7700	42.7700	42.5100	42.5100	+9.987%	30	5,324	-37.662%
2026-03-09	38.6500	38.6500	38.6500	38.6500	+0.756%	5	5,323	-31.436%
2026-03-05	38.3600	38.3600	38.3600	38.3600	-9.741%	5	5,323	-30.918%
2026-03-03	42.5000	42.5000	42.5000	42.5000	-17.556%	1	5,323	-37.647%
2026-02-26	51.5500	51.5500	51.5500	51.5500	-11.654%	1	5,323	-48.594%
2026-02-17	58.3500	58.3500	58.3500	58.3500	-10.916%	16	5,323	-54.584%
2026-02-03	66.1900	66.1900	65.5000	65.5000	-17.089%	4	5,323	-59.542%
2026-01-29	79.0000	79.0000	79.0000	79.0000	+3.947%	1	5,323	-66.456%
2026-01-27	76.0000	76.0000	76.0000	76.0000	-3.246%	1	5,323	-65.132%
2026-01-22	79.4000	79.4000	78.5500	78.5500	+17.239%	15	5,323	-66.264%
2026-01-20	67.0000	67.0000	67.0000	67.0000	-3.763%	1	5,323	-60.448%
2026-01-13	69.5000	69.6200	69.5000	69.6200	+1.784%	3	5,323	-61.936%
2026-01-12	61.3800	68.4000	61.3800	68.4000	+29.057%	8	5,323	-61.257%
2026-01-09	53.0000	53.0000	53.0000	53.0000	-8.621%	1	5,323	-50.000%
2026-01-08	52.0000	58.0000	52.0000	58.0000	+12.621%	2	5,323	-54.310%
2026-01-07	51.5000	51.5000	51.5000	51.5000	-11.207%	2	5,323	-48.544%
2026-01-02	58.0000	58.0000	58.0000	58.0000	+15.194%	1	5,323	-54.310%
2025-12-31	50.3500	50.3500	50.3500	50.3500	-3.173%	1	5,323	-47.368%
2025-12-29	52.0000	52.0000	52.0000	52.0000	-6.843%	1	5,323	-49.038%
2025-12-26	56.0000	56.0000	55.8200	55.8200	+3.084%	2	5,323	-52.526%
2025-12-24	54.1500	54.1500	54.1500	54.1500	+0.482%	3	5,323	-51.062%
2025-12-23	54.0000	54.0000	53.8900	53.8900	-1.337%	2	5,323	-50.826%
2025-12-22	54.7000	54.7000	54.6200	54.6200	-0.328%	3	5,323	-51.483%
2025-12-17	54.8000	54.8000	54.8000	54.8000	+0.183%	1	5,323	-51.642%
2025-12-15	54.7000	54.7000	54.7000	54.7000	-9.166%	5	5,323	-51.554%
2025-12-09	60.2200	60.2200	60.2200	60.2200	+0.367%	1	5,323	-55.995%
2025-12-08	60.0000	60.0000	60.0000	60.0000	-6.250%	1	5,323	-55.833%
2025-12-02	64.0000	64.0000	64.0000	64.0000	-5.882%	1	5,323	-58.594%
2025-12-01	67.8500	68.0000	67.8500	68.0000	+5.639%	4	5,323	-61.029%
2025-11-24	63.5000	65.3400	62.0000	64.3700	+11.540%	122	5,326	-58.832%
2025-11-21	55.0000	57.7100	55.0000	57.7100	-9.545%	13	5,326	-54.081%
2025-11-20	63.8000	63.8000	63.8000	63.8000	-0.063%	2	5,326	-58.464%
2025-11-19	63.0000	63.8400	63.0000	63.8400	-1.405%	2	5,326	-58.490%
2025-11-18	63.0000	64.7500	62.8000	64.7500	+8.824%	6	5,326	-59.073%
2025-11-14	58.0000	59.5000	58.0000	59.5000	-13.480%	2	5,326	-55.462%
2025-11-10	68.7000	68.7700	68.7000	68.7700	-5.795%	16	5,326	-61.466%
2025-10-31	73.0000	73.0000	73.0000	73.0000	-5.195%	1	5,326	-63.699%
2025-10-30	78.0000	78.0000	77.0000	77.0000	-3.750%	2	5,326	-65.584%
2025-10-28	79.9000	80.0000	79.9000	80.0000	+9.589%	2	5,326	-66.875%
2025-10-23	73.0000	73.0000	73.0000	73.0000	+6.105%	1	5,326	-63.699%
2025-10-15	68.8000	68.8000	68.8000	68.8000	+4.910%	1	5,326	-61.483%
2025-10-14	65.8000	65.8000	65.5800	65.5800	+4.928%	27	5,326	-59.591%
2025-10-10	65.0000	65.0000	62.5000	62.5000	-18.290%	4	5,326	-57.600%
2025-10-09	77.5000	77.5000	76.4900	76.4900	-4.804%	2	5,325	-65.355%
2025-10-08	80.5500	80.5500	80.0000	80.3500	-7.961%	5	5,325	-67.019%
2025-10-07	87.3000	87.3000	87.3000	87.3000	-0.795%	1	5,325	-69.645%
2025-10-06	88.0000	88.0000	88.0000	88.0000	-2.255%	1	5,325	-69.886%
2025-10-02	90.2000	90.5200	90.0000	90.0300	+13.245%	5	5,325	-70.565%
2025-09-29	79.8300	80.0400	79.5000	79.5000	+4.194%	3	5,325	-66.667%
2025-09-25	76.2000	76.5000	76.2000	76.3000	-2.367%	32	5,325	-65.269%
2025-09-24	78.7800	80.0000	78.0000	78.1500	+18.769%	49	5,325	-66.091%
2025-09-23	66.9000	66.9000	65.8000	65.8000	-0.303%	10	5,325	-59.726%
2025-09-18	65.0700	66.7800	64.8000	66.0000	-3.650%	11	5,325	-59.848%
2025-09-17	68.6100	69.0000	68.5000	68.5000	+3.788%	8	5,325	-61.314%
2025-09-16	64.0500	66.0000	64.0500	66.0000	+5.516%	2	5,325	-59.848%
2025-09-15	62.6000	62.6000	62.5500	62.5500	+2.373%	2	5,325	-57.634%
2025-09-11	55.0000	61.1000	55.0000	61.1000	+21.375%	4	5,325	-56.628%
2025-09-10	51.0000	51.0000	50.3400	50.3400	-5.465%	8	5,325	-47.358%
2025-09-09	52.1400	54.0000	52.1400	53.2500	+12.223%	4	5,325	-50.235%
2025-09-08	47.7600	47.9500	46.9000	47.4500	+9.660%	13	5,325	-44.152%
2025-09-05	42.4500	43.4000	42.4500	43.2700	+6.734%	29	5,325	-38.757%
2025-09-04	40.7000	41.0000	39.8400	40.5400	-5.721%	46	5,325	-34.632%
2025-09-02	43.2500	43.3300	43.0000	43.0000	-0.693%	8	5,325	-38.372%
2025-08-29	37.9000	43.8500	37.9000	43.3000	+33.683%	109	5,325	-38.799%
2025-08-28	31.1000	32.8000	31.1000	32.3900	-4.735%	3	5,325	-18.185%
2025-08-27	34.0000	34.0000	34.0000	34.0000	-3.955%	11	5,325	-22.059%
2025-08-26	35.4000	35.4000	35.4000	35.4000	-3.014%	3	5,325	-25.141%
2025-08-25	36.5000	36.5000	36.5000	36.5000	+4.885%	6	5,325	-27.397%
2025-08-22	34.7500	34.8000	34.1000	34.8000	+9.159%	7	5,325	-23.851%
2025-08-21	32.0200	32.0200	31.6000	31.8800	-5.401%	12	5,325	-16.876%
2025-08-20	33.7000	33.7000	33.7000	33.7000	-0.030%	1	5,325	-21.365%
2025-08-19	33.7100	33.7100	33.7100	33.7100	-0.853%	2	5,325	-21.388%
2025-08-15	33.9500	34.0000	33.5000	34.0000	-0.614%	37	5,325	-22.059%
2025-08-14	34.2100	34.2100	34.2100	34.2100	-9.974%	2	5,325	-22.537%
2025-08-13	38.0000	38.0000	38.0000	38.0000	+10.787%	1	5,325	-30.263%
2025-08-12	33.9500	34.3000	33.9500	34.3000	+7.524%	3	5,325	-22.741%
2025-08-11	33.3500	33.3500	31.9000	31.9000	-5.927%	16	5,325	-16.928%
2025-08-06	32.2700	33.9100	32.2700	33.9100	+11.951%	15	5,325	-21.852%
2025-08-05	31.1400	31.1500	30.2900	30.2900	-2.290%	8	5,322	-12.512%
2025-08-04	31.4500	31.4500	30.9900	31.0000	+0.649%	17	5,322	-14.516%
2025-08-01	30.9700	31.0000	30.8000	30.8000	-6.582%	155	5,322	-13.961%
2025-07-31	33.0500	33.8600	32.3000	32.9700	+6.699%	689	5,322	-19.624%
2025-07-30	32.5000	32.5000	30.9000	30.9000	-12.216%	1,193	4,957	-14.239%
2025-07-28	35.6000	35.6000	35.1000	35.2000	-0.901%	1,005	4,669	-24.716%
2025-07-23	35.5500	35.5500	35.5200	35.5200	+4.501%	13	3,669	-25.394%
2025-07-22	33.4000	34.0000	33.4000	33.9900	-0.672%	11	3,669	-22.036%
2025-07-21	34.9500	34.9500	34.2200	34.2200	+1.393%	5	3,663	-22.560%
2025-07-18	34.2100	34.2100	33.7500	33.7500	+3.846%	2	3,660	-21.481%
2025-07-17	31.5500	32.9100	31.2200	32.5000	+8.696%	11	3,660	-18.462%
2025-07-16	29.9600	30.0000	29.9000	29.9000	-6.270%	3	3,661	-11.371%
2025-07-15	29.9000	31.9000	29.4100	31.9000	+23.166%	71	3,661	-16.928%
2025-07-14	25.3500	25.9000	25.3500	25.9000	+4.858%	7	3,660	+2.317%
2025-07-11	24.7000	24.7000	24.7000	24.7000	0.000%	2	3,658	+7.287%
2025-07-10	24.2000	24.7000	24.2000	24.7000	+6.926%	3	3,658	+7.287%
2025-07-09	23.4000	23.4000	23.1000	23.1000	-9.019%	20	3,658	+14.719%
2025-07-08	25.8000	25.8000	25.3900	25.3900	+2.544%	174	3,658	+4.372%
2025-07-07	25.1500	25.1500	24.7000	24.7600	-3.281%	26	3,575	+7.027%
2025-07-03	25.4000	25.6000	25.4000	25.6000	-4.299%	5	3,573	+3.516%
2025-07-02	27.5000	27.5000	26.7500	26.7500	-8.359%	1,279	3,573	-0.935%
2025-07-01	28.8000	29.6000	28.6400	29.1900	+2.782%	92	2,806	-9.215%
2025-06-30	28.3500	28.6000	28.2500	28.4000	-4.345%	258	2,779	-6.690%
2025-06-27	30.7500	30.7500	29.6900	29.6900	-1.033%	22	2,591	-10.744%
2025-06-26	29.6000	30.0000	29.6000	30.0000	-0.826%	411	2,591	-11.667%
2025-06-25	31.0000	31.0000	30.2500	30.2500	-5.469%	2	2,588	-12.397%
2025-06-24	30.0000	32.0000	29.8700	32.0000	+11.343%	1,544	2,588	-17.188%
2025-06-23	29.0400	29.0400	28.1400	28.7400	-3.880%	526	1,588	-7.794%
2025-06-18	30.3300	30.3300	29.9000	29.9000	-4.473%	301	1,002	-11.371%
2025-06-17	31.4000	31.7500	31.2300	31.3000	-2.096%	637	1,002	-15.335%
2025-06-16	31.2600	32.2900	31.2600	31.9700	+7.282%	999	516	-17.110%
2025-06-13	29.5000	29.8000	29.2500	29.8000	-11.310%	10	5	-11.074%
2025-06-04	33.6000	33.6000	33.6000	33.6000	+8.039%	155	260	-21.131%
2025-06-03	31.0000	31.1000	30.4000	31.1000	-1.270%	155	260	-14.791%
2025-06-02	30.9700	31.5000	30.2000	31.5000	+3.995%	39	109	-15.873%
2025-05-30	30.4800	30.4800	29.8000	30.2900	-11.691%	72	121	-12.512%
2025-05-27	34.3000	34.3000	34.3000	34.3000	-2.168%	1	114	-22.741%
2025-05-23	35.1800	35.1800	35.0600	35.0600	-5.064%	4	113	-24.415%
2025-05-21	36.9300	36.9300	36.9300	36.9300	+4.766%	4	113	-28.243%
2025-05-19	35.2500	35.2500	35.2500	35.2500	-9.103%	1	113	-24.823%
2025-05-16	38.7800	38.7800	38.7800	38.7800	+2.947%	2	113	-31.666%
2025-05-15	37.8000	37.8000	37.6700	37.6700	-16.382%	3	113	-29.652%
2025-05-14	45.0500	45.0500	45.0500	45.0500	+1.578%	10	111	-41.176%
2025-05-13	43.8000	44.3500	43.8000	44.3500	-1.444%	11	111	-40.248%
2025-05-12	44.8000	45.0000	44.8000	45.0000	+33.057%	68	100	-41.111%
2025-04-29	33.8200	33.8200	33.8200	33.8200	-3.509%	3	48	-21.644%
2025-04-28	35.0500	35.0500	35.0500	35.0500	+1.009%	1	45	-24.394%
2025-04-24	33.7000	34.7000	33.7000	34.7000	+7.664%	26	44	-23.631%
2025-04-22	31.9300	32.2300	31.9300	32.2300	+18.449%	19	20	-17.778%
2025-04-21	27.2100	27.2100	27.2100	27.2100	-0.330%	18	19	-2.609%
2025-04-16	27.3000	27.3000	27.3000	27.3000	0.000%	1	1	-2.930%