Dark

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

EOD

Oct 1, 2026

18.90-4.304%(-0.85)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.3500	19.3500	18.9000	18.9000	-4.304%	40	4,844	0.000%
2026-09-30	19.6500	19.9000	19.6500	19.7500	-3.186%	47	4,828	-4.304%
2026-09-28	20.7000	20.7000	20.3500	20.4000	-2.625%	20	4,808	-7.353%
2026-09-25	21.1500	21.2000	20.8500	20.9500	-3.678%	1,407	4,802	-9.785%
2026-09-24	21.8800	21.8800	21.7500	21.7500	-0.366%	4	5,339	-13.103%
2026-09-23	22.1500	22.1500	21.8300	21.8300	-15.058%	3	5,336	-13.422%
2026-09-22	27.7500	27.7500	25.7000	25.7000	+2.268%	41	5,336	-26.459%
2026-09-21	24.5000	25.2500	24.0000	25.1300	+26.281%	113	5,336	-24.791%
2026-09-17	20.0600	20.0600	19.9000	19.9000	-2.927%	2	5,256	-5.025%
2026-09-16	20.5000	20.5000	20.5000	20.5000	+0.836%	37	5,254	-7.805%
2026-09-14	20.3300	20.3300	20.3300	20.3300	-5.221%	2	5,291	-7.034%
2026-09-09	21.4500	21.4500	21.4500	21.4500	-6.739%	1	5,289	-11.888%
2026-09-08	22.4600	23.0000	22.4600	23.0000	-2.625%	2	5,290	-17.826%
2026-09-04	23.6200	23.6200	23.6200	23.6200	+4.053%	1	5,288	-19.983%
2026-09-03	22.4500	22.7000	22.4500	22.7000	+0.221%	3	5,288	-16.740%
2026-09-02	22.6900	22.6900	22.6500	22.6500	-4.025%	5	5,285	-16.556%
2026-09-01	24.6500	24.6500	23.4000	23.6000	-3.476%	5	5,285	-19.915%
2026-08-31	25.1300	25.1300	24.4500	24.4500	-10.374%	12	5,284	-22.699%
2026-08-28	27.8400	27.8400	27.2800	27.2800	-0.292%	7	5,285	-30.718%
2026-08-25	27.3000	27.4500	27.3000	27.3600	-4.000%	3	5,289	-30.921%
2026-08-24	28.5000	28.5000	28.5000	28.5000	-18.150%	2	5,289	-33.684%
2026-08-20	29.9500	34.8200	29.9500	34.8200	+9.738%	10	5,289	-45.721%
2026-08-14	31.7000	31.7900	31.6500	31.7300	+4.789%	84	5,291	-40.435%
2026-08-13	30.2000	30.3000	30.1000	30.2800	-20.940%	51	5,266	-37.583%
2026-08-10	36.5000	38.3000	36.5000	38.3000	+9.429%	2	5,244	-50.653%
2026-08-07	35.0000	35.0000	35.0000	35.0000	-2.724%	1	5,244	-46.000%
2026-08-05	35.9800	35.9800	35.9800	35.9800	-1.262%	2	5,244	-47.471%
2026-08-04	36.3600	36.4400	36.3600	36.4400	+0.386%	8	5,242	-48.134%
2026-08-03	34.5000	36.3000	34.5000	36.3000	+15.238%	9	5,237	-47.934%
2026-07-31	31.0000	31.5000	31.0000	31.5000	+18.868%	2	5,233	-40.000%
2026-07-29	26.9000	27.1700	26.5000	26.5000	-2.106%	49	5,231	-28.679%
2026-07-28	27.3000	27.4500	27.0700	27.0700	+3.716%	141	5,221	-30.181%
2026-07-23	26.9100	27.1600	26.1000	26.1000	-7.381%	647	5,673	-27.586%
2026-07-22	28.1800	28.1800	28.1800	28.1800	-3.394%	1	5,219	-32.931%
2026-07-21	29.3400	29.6700	29.1700	29.1700	-4.455%	42	5,219	-35.207%
2026-07-20	30.0000	31.7500	30.0000	30.5300	+10.817%	4	5,219	-38.094%
2026-07-17	27.5500	27.5500	27.5500	27.5500	-8.167%	1	5,219	-31.397%
2026-07-16	30.0000	30.0000	30.0000	30.0000	+1.283%	1	5,218	-37.000%
2026-07-15	30.2100	31.4000	29.6200	29.6200	+13.923%	14	5,218	-36.192%
2026-07-14	26.0000	26.0000	26.0000	26.0000	+1.010%	1	5,219	-27.308%
2026-07-13	26.7500	26.7500	25.6600	25.7400	-0.733%	606	5,546	-26.573%
2026-07-10	26.8900	26.8900	25.9300	25.9300	+1.686%	103	5,349	-27.111%
2026-07-09	25.0000	25.8100	24.4500	25.5000	+5.285%	934	5,349	-25.882%
2026-07-08	24.2400	24.3700	24.2200	24.2200	+39.436%	7	5,490	-21.965%
2026-07-07	17.3700	17.3700	17.3700	17.3700	-0.743%	1	5,491	+8.808%
2026-07-06	17.5000	17.5000	17.5000	17.5000	+1.156%	1	5,490	+8.000%
2026-07-02	17.3000	17.3000	17.3000	17.3000	-4.997%	1	5,491	+9.249%
2026-07-01	18.2100	18.2100	18.2100	18.2100	+14.169%	1	5,491	+3.789%
2026-06-29	15.9500	15.9500	15.9500	15.9500	+0.949%	1	5,491	+18.495%
2026-06-26	15.6600	16.0000	15.6000	15.8000	+1.935%	6	5,491	+19.620%
2026-06-25	16.8500	16.8500	15.5000	15.5000	-15.301%	4	5,493	+21.935%
2026-06-24	18.4300	18.4300	18.3000	18.3000	-5.329%	4	5,493	+3.279%
2026-06-23	19.3300	19.3300	19.3300	19.3300	-6.618%	2	5,493	-2.225%
2026-06-22	20.8000	21.2000	20.7000	20.7000	-1.989%	20	5,491	-8.696%
2026-06-18	21.7000	21.7000	21.1200	21.1200	-6.960%	4	5,480	-10.511%
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	-18.182%
2026-06-15	25.6300	25.7400	25.6300	25.6300	+1.585%	18	5,324	-26.258%
2026-06-12	25.2300	25.2300	25.2300	25.2300	-2.323%	1	5,324	-25.089%
2026-06-11	25.8300	25.8300	25.8300	25.8300	-11.389%	1	5,323	-26.829%
2026-06-08	29.1500	29.1500	29.1500	29.1500	-15.385%	11	5,323	-35.163%
2026-06-04	34.4500	34.4500	34.4500	34.4500	-2.353%	1	5,323	-45.138%
2026-06-03	35.2800	35.2800	35.2800	35.2800	-7.765%	1	5,323	-46.429%
2026-06-02	38.3500	38.3500	38.2500	38.2500	+17.548%	2	5,323	-50.588%
2026-05-29	32.2900	32.5400	32.2900	32.5400	-3.728%	8	5,323	-41.918%
2026-05-28	32.9600	34.2500	32.0500	33.8000	-5.587%	14	5,324	-44.083%
2026-05-21	35.8000	35.8000	35.8000	35.8000	-10.500%	1	5,323	-47.207%
2026-05-18	40.0000	40.0000	40.0000	40.0000	-20.792%	1	5,324	-52.750%
2026-05-13	50.5000	50.5000	50.5000	50.5000	+15.959%	2	5,324	-62.574%
2026-05-11	43.2500	43.5500	43.2500	43.5500	-3.821%	5	5,324	-56.602%
2026-05-08	45.2800	45.2800	45.2800	45.2800	-2.624%	12	5,324	-58.260%
2026-05-07	46.5000	46.5000	46.5000	46.5000	+12.864%	2	5,324	-59.355%
2026-05-04	41.2000	41.2000	41.2000	41.2000	+0.488%	1	5,324	-54.126%
2026-04-24	40.7500	41.0000	40.7500	41.0000	-2.659%	2	5,324	-53.902%
2026-04-21	42.1200	42.1200	42.1200	42.1200	-7.874%	1	5,324	-55.128%
2026-04-20	45.7200	45.7200	45.7200	45.7200	-1.888%	2	5,324	-58.661%
2026-04-17	46.6000	46.6000	46.6000	46.6000	+16.500%	2	5,323	-59.442%
2026-04-15	40.0000	40.0000	40.0000	40.0000	+2.380%	1	5,324	-52.750%
2026-04-14	39.0700	39.0700	39.0700	39.0700	+7.572%	1	5,324	-51.625%
2026-04-13	36.5500	36.5500	36.3200	36.3200	+0.331%	51	5,325	-47.963%
2026-04-08	36.2400	36.2400	36.2000	36.2000	+17.532%	2	5,325	-47.790%
2026-04-07	32.0000	32.0000	30.8000	30.8000	-10.073%	2	5,325	-38.636%
2026-04-01	34.2500	34.2500	34.2500	34.2500	+4.421%	12	5,325	-44.818%
2026-03-30	32.8000	32.8000	32.8000	32.8000	-7.580%	1	5,325	-42.378%
2026-03-23	35.4900	35.4900	35.4900	35.4900	+1.836%	1	5,325	-46.746%
2026-03-20	34.7500	34.8500	34.7500	34.8500	-0.400%	3	5,325	-45.768%
2026-03-19	32.6000	34.9900	32.6000	34.9900	-17.183%	22	5,325	-45.985%
2026-03-18	43.7900	43.7900	42.2500	42.2500	-4.628%	21	5,324	-55.266%
2026-03-17	44.3000	44.3000	44.3000	44.3000	+0.408%	10	5,324	-57.336%
2026-03-16	44.1200	44.1200	44.1200	44.1200	+4.426%	10	5,324	-57.162%
2026-03-13	43.5500	43.5500	42.2500	42.2500	-0.612%	31	5,324	-55.266%
2026-03-11	42.7700	42.7700	42.5100	42.5100	+9.987%	30	5,324	-55.540%
2026-03-09	38.6500	38.6500	38.6500	38.6500	+0.756%	5	5,323	-51.100%
2026-03-05	38.3600	38.3600	38.3600	38.3600	-9.741%	5	5,323	-50.730%
2026-03-03	42.5000	42.5000	42.5000	42.5000	-17.556%	1	5,323	-55.529%
2026-02-26	51.5500	51.5500	51.5500	51.5500	-11.654%	1	5,323	-63.337%
2026-02-17	58.3500	58.3500	58.3500	58.3500	-10.916%	16	5,323	-67.609%
2026-02-03	66.1900	66.1900	65.5000	65.5000	-17.089%	4	5,323	-71.145%
2026-01-29	79.0000	79.0000	79.0000	79.0000	+3.947%	1	5,323	-76.076%
2026-01-27	76.0000	76.0000	76.0000	76.0000	-3.246%	1	5,323	-75.132%
2026-01-22	79.4000	79.4000	78.5500	78.5500	+17.239%	15	5,323	-75.939%
2026-01-20	67.0000	67.0000	67.0000	67.0000	-3.763%	1	5,323	-71.791%
2026-01-13	69.5000	69.6200	69.5000	69.6200	+1.784%	3	5,323	-72.853%
2026-01-12	61.3800	68.4000	61.3800	68.4000	+29.057%	8	5,323	-72.368%
2026-01-09	53.0000	53.0000	53.0000	53.0000	-8.621%	1	5,323	-64.340%
2026-01-08	52.0000	58.0000	52.0000	58.0000	+12.621%	2	5,323	-67.414%
2026-01-07	51.5000	51.5000	51.5000	51.5000	-11.207%	2	5,323	-63.301%
2026-01-02	58.0000	58.0000	58.0000	58.0000	+15.194%	1	5,323	-67.414%
2025-12-31	50.3500	50.3500	50.3500	50.3500	-3.173%	1	5,323	-62.463%
2025-12-29	52.0000	52.0000	52.0000	52.0000	-6.843%	1	5,323	-63.654%
2025-12-26	56.0000	56.0000	55.8200	55.8200	+3.084%	2	5,323	-66.141%
2025-12-24	54.1500	54.1500	54.1500	54.1500	+0.482%	3	5,323	-65.097%
2025-12-23	54.0000	54.0000	53.8900	53.8900	-1.337%	2	5,323	-64.929%
2025-12-22	54.7000	54.7000	54.6200	54.6200	-0.328%	3	5,323	-65.397%
2025-12-17	54.8000	54.8000	54.8000	54.8000	+0.183%	1	5,323	-65.511%
2025-12-15	54.7000	54.7000	54.7000	54.7000	-9.166%	5	5,323	-65.448%
2025-12-09	60.2200	60.2200	60.2200	60.2200	+0.367%	1	5,323	-68.615%
2025-12-08	60.0000	60.0000	60.0000	60.0000	-6.250%	1	5,323	-68.500%
2025-12-02	64.0000	64.0000	64.0000	64.0000	-5.882%	1	5,323	-70.469%
2025-12-01	67.8500	68.0000	67.8500	68.0000	+5.639%	4	5,323	-72.206%
2025-11-24	63.5000	65.3400	62.0000	64.3700	+11.540%	122	5,326	-70.638%
2025-11-21	55.0000	57.7100	55.0000	57.7100	-9.545%	13	5,326	-67.250%
2025-11-20	63.8000	63.8000	63.8000	63.8000	-0.063%	2	5,326	-70.376%
2025-11-19	63.0000	63.8400	63.0000	63.8400	-1.405%	2	5,326	-70.395%
2025-11-18	63.0000	64.7500	62.8000	64.7500	+8.824%	6	5,326	-70.811%
2025-11-14	58.0000	59.5000	58.0000	59.5000	-13.480%	2	5,326	-68.235%
2025-11-10	68.7000	68.7700	68.7000	68.7700	-5.795%	16	5,326	-72.517%
2025-10-31	73.0000	73.0000	73.0000	73.0000	-5.195%	1	5,326	-74.110%
2025-10-30	78.0000	78.0000	77.0000	77.0000	-3.750%	2	5,326	-75.455%
2025-10-28	79.9000	80.0000	79.9000	80.0000	+9.589%	2	5,326	-76.375%
2025-10-23	73.0000	73.0000	73.0000	73.0000	+6.105%	1	5,326	-74.110%
2025-10-15	68.8000	68.8000	68.8000	68.8000	+4.910%	1	5,326	-72.529%
2025-10-14	65.8000	65.8000	65.5800	65.5800	+4.928%	27	5,326	-71.180%
2025-10-10	65.0000	65.0000	62.5000	62.5000	-18.290%	4	5,326	-69.760%
2025-10-09	77.5000	77.5000	76.4900	76.4900	-4.804%	2	5,325	-75.291%
2025-10-08	80.5500	80.5500	80.0000	80.3500	-7.961%	5	5,325	-76.478%
2025-10-07	87.3000	87.3000	87.3000	87.3000	-0.795%	1	5,325	-78.351%
2025-10-06	88.0000	88.0000	88.0000	88.0000	-2.255%	1	5,325	-78.523%
2025-10-02	90.2000	90.5200	90.0000	90.0300	+13.245%	5	5,325	-79.007%
2025-09-29	79.8300	80.0400	79.5000	79.5000	+4.194%	3	5,325	-76.226%
2025-09-25	76.2000	76.5000	76.2000	76.3000	-2.367%	32	5,325	-75.229%
2025-09-24	78.7800	80.0000	78.0000	78.1500	+18.769%	49	5,325	-75.816%
2025-09-23	66.9000	66.9000	65.8000	65.8000	-0.303%	10	5,325	-71.277%
2025-09-18	65.0700	66.7800	64.8000	66.0000	-3.650%	11	5,325	-71.364%
2025-09-17	68.6100	69.0000	68.5000	68.5000	+3.788%	8	5,325	-72.409%
2025-09-16	64.0500	66.0000	64.0500	66.0000	+5.516%	2	5,325	-71.364%
2025-09-15	62.6000	62.6000	62.5500	62.5500	+2.373%	2	5,325	-69.784%
2025-09-11	55.0000	61.1000	55.0000	61.1000	+21.375%	4	5,325	-69.067%
2025-09-10	51.0000	51.0000	50.3400	50.3400	-5.465%	8	5,325	-62.455%
2025-09-09	52.1400	54.0000	52.1400	53.2500	+12.223%	4	5,325	-64.507%
2025-09-08	47.7600	47.9500	46.9000	47.4500	+9.660%	13	5,325	-60.169%
2025-09-05	42.4500	43.4000	42.4500	43.2700	+6.734%	29	5,325	-56.321%
2025-09-04	40.7000	41.0000	39.8400	40.5400	-5.721%	46	5,325	-53.379%
2025-09-02	43.2500	43.3300	43.0000	43.0000	-0.693%	8	5,325	-56.047%
2025-08-29	37.9000	43.8500	37.9000	43.3000	+33.683%	109	5,325	-56.351%
2025-08-28	31.1000	32.8000	31.1000	32.3900	-4.735%	3	5,325	-41.649%
2025-08-27	34.0000	34.0000	34.0000	34.0000	-3.955%	11	5,325	-44.412%
2025-08-26	35.4000	35.4000	35.4000	35.4000	-3.014%	3	5,325	-46.610%
2025-08-25	36.5000	36.5000	36.5000	36.5000	+4.885%	6	5,325	-48.219%
2025-08-22	34.7500	34.8000	34.1000	34.8000	+9.159%	7	5,325	-45.690%
2025-08-21	32.0200	32.0200	31.6000	31.8800	-5.401%	12	5,325	-40.715%
2025-08-20	33.7000	33.7000	33.7000	33.7000	-0.030%	1	5,325	-43.917%
2025-08-19	33.7100	33.7100	33.7100	33.7100	-0.853%	2	5,325	-43.934%
2025-08-15	33.9500	34.0000	33.5000	34.0000	-0.614%	37	5,325	-44.412%
2025-08-14	34.2100	34.2100	34.2100	34.2100	-9.974%	2	5,325	-44.753%
2025-08-13	38.0000	38.0000	38.0000	38.0000	+10.787%	1	5,325	-50.263%
2025-08-12	33.9500	34.3000	33.9500	34.3000	+7.524%	3	5,325	-44.898%
2025-08-11	33.3500	33.3500	31.9000	31.9000	-5.927%	16	5,325	-40.752%
2025-08-06	32.2700	33.9100	32.2700	33.9100	+11.951%	15	5,325	-44.264%
2025-08-05	31.1400	31.1500	30.2900	30.2900	-2.290%	8	5,322	-37.603%
2025-08-04	31.4500	31.4500	30.9900	31.0000	+0.649%	17	5,322	-39.032%
2025-08-01	30.9700	31.0000	30.8000	30.8000	-6.582%	155	5,322	-38.636%
2025-07-31	33.0500	33.8600	32.3000	32.9700	+6.699%	689	5,322	-42.675%
2025-07-30	32.5000	32.5000	30.9000	30.9000	-12.216%	1,193	4,957	-38.835%
2025-07-28	35.6000	35.6000	35.1000	35.2000	-0.901%	1,005	4,669	-46.307%
2025-07-23	35.5500	35.5500	35.5200	35.5200	+4.501%	13	3,669	-46.791%
2025-07-22	33.4000	34.0000	33.4000	33.9900	-0.672%	11	3,669	-44.395%
2025-07-21	34.9500	34.9500	34.2200	34.2200	+1.393%	5	3,663	-44.769%
2025-07-18	34.2100	34.2100	33.7500	33.7500	+3.846%	2	3,660	-44.000%
2025-07-17	31.5500	32.9100	31.2200	32.5000	+8.696%	11	3,660	-41.846%
2025-07-16	29.9600	30.0000	29.9000	29.9000	-6.270%	3	3,661	-36.789%
2025-07-15	29.9000	31.9000	29.4100	31.9000	+23.166%	71	3,661	-40.752%
2025-07-14	25.3500	25.9000	25.3500	25.9000	+4.858%	7	3,660	-27.027%
2025-07-11	24.7000	24.7000	24.7000	24.7000	0.000%	2	3,658	-23.482%
2025-07-10	24.2000	24.7000	24.2000	24.7000	+6.926%	3	3,658	-23.482%
2025-07-09	23.4000	23.4000	23.1000	23.1000	-9.019%	20	3,658	-18.182%
2025-07-08	25.8000	25.8000	25.3900	25.3900	+2.544%	174	3,658	-25.561%
2025-07-07	25.1500	25.1500	24.7000	24.7600	-3.281%	26	3,575	-23.667%
2025-07-03	25.4000	25.6000	25.4000	25.6000	-4.299%	5	3,573	-26.172%
2025-07-02	27.5000	27.5000	26.7500	26.7500	-8.359%	1,279	3,573	-29.346%
2025-07-01	28.8000	29.6000	28.6400	29.1900	+2.782%	92	2,806	-35.252%
2025-06-30	28.3500	28.6000	28.2500	28.4000	-4.345%	258	2,779	-33.451%
2025-06-27	30.7500	30.7500	29.6900	29.6900	-1.033%	22	2,591	-36.342%
2025-06-26	29.6000	30.0000	29.6000	30.0000	-0.826%	411	2,591	-37.000%
2025-06-25	31.0000	31.0000	30.2500	30.2500	-5.469%	2	2,588	-37.521%
2025-06-24	30.0000	32.0000	29.8700	32.0000	+11.343%	1,544	2,588	-40.938%
2025-06-23	29.0400	29.0400	28.1400	28.7400	-3.880%	526	1,588	-34.238%
2025-06-18	30.3300	30.3300	29.9000	29.9000	-4.473%	301	1,002	-36.789%
2025-06-17	31.4000	31.7500	31.2300	31.3000	-2.096%	637	1,002	-39.617%
2025-06-16	31.2600	32.2900	31.2600	31.9700	+7.282%	999	516	-40.882%
2025-06-13	29.5000	29.8000	29.2500	29.8000	-11.310%	10	5	-36.577%
2025-06-04	33.6000	33.6000	33.6000	33.6000	+8.039%	155	260	-43.750%
2025-06-03	31.0000	31.1000	30.4000	31.1000	-1.270%	155	260	-39.228%
2025-06-02	30.9700	31.5000	30.2000	31.5000	+3.995%	39	109	-40.000%
2025-05-30	30.4800	30.4800	29.8000	30.2900	-11.691%	72	121	-37.603%
2025-05-27	34.3000	34.3000	34.3000	34.3000	-2.168%	1	114	-44.898%
2025-05-23	35.1800	35.1800	35.0600	35.0600	-5.064%	4	113	-46.092%
2025-05-21	36.9300	36.9300	36.9300	36.9300	+4.766%	4	113	-48.822%
2025-05-19	35.2500	35.2500	35.2500	35.2500	-9.103%	1	113	-46.383%
2025-05-16	38.7800	38.7800	38.7800	38.7800	+2.947%	2	113	-51.264%
2025-05-15	37.8000	37.8000	37.6700	37.6700	-16.382%	3	113	-49.827%
2025-05-14	45.0500	45.0500	45.0500	45.0500	+1.578%	10	111	-58.047%
2025-05-13	43.8000	44.3500	43.8000	44.3500	-1.444%	11	111	-57.384%
2025-05-12	44.8000	45.0000	44.8000	45.0000	+33.057%	68	100	-58.000%
2025-04-29	33.8200	33.8200	33.8200	33.8200	-3.509%	3	48	-44.116%
2025-04-28	35.0500	35.0500	35.0500	35.0500	+1.009%	1	45	-46.077%
2025-04-24	33.7000	34.7000	33.7000	34.7000	+7.664%	26	44	-45.533%
2025-04-22	31.9300	32.2300	31.9300	32.2300	+18.449%	19	20	-41.359%
2025-04-21	27.2100	27.2100	27.2100	27.2100	-0.330%	18	19	-30.540%
2025-04-16	27.3000	27.3000	27.3000	27.3000	0.000%	1	1	-30.769%