Dark

BABA20271217C120
BABA Dec 17 2027 120.00 Call (BABA271217C00120000)
option OPRA

EOD

Jul 30, 2026

25.35+0.396%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.4200	25.3500	24.4200	25.3500	+0.396%	5	1,016	0.000%
2026-07-28	25.2500	25.2500	25.2500	25.2500	+4.339%	2	1,011	+0.396%
2026-07-23	24.5000	24.6500	24.2000	24.2000	-6.528%	16	1,011	+4.752%
2026-07-22	25.5500	25.9500	25.5500	25.8900	-4.851%	4	1,011	-2.086%
2026-07-21	27.3000	27.3000	27.2100	27.2100	-5.913%	7	1,009	-6.836%
2026-07-20	29.4700	29.5200	28.9200	28.9200	+4.973%	18	1,004	-12.344%
2026-07-15	27.8800	27.8800	27.5500	27.5500	+16.540%	2	988	-7.985%
2026-07-14	23.6400	23.6400	23.6400	23.6400	-3.075%	1	988	+7.234%
2026-07-13	24.2000	24.3900	24.2000	24.3900	+3.347%	13	988	+3.936%
2026-07-10	25.3000	25.3500	23.6000	23.6000	+2.609%	76	988	+7.415%
2026-07-09	22.5000	23.1600	22.1000	23.0000	+3.604%	5	928	+10.217%
2026-07-08	21.0100	22.3100	21.0100	22.2000	+39.623%	112	929	+14.189%
2026-07-07	16.3000	16.3000	15.9000	15.9000	+1.274%	14	905	+59.434%
2026-07-06	15.7000	15.7000	15.7000	15.7000	+5.087%	1	905	+61.465%
2026-07-02	15.8000	15.8000	14.9400	14.9400	-3.613%	8	901	+69.679%
2026-06-30	15.0000	15.5000	15.0000	15.5000	+3.333%	9	901	+63.548%
2026-06-29	14.5000	15.0000	14.4000	15.0000	+3.806%	31	895	+69.000%
2026-06-26	14.0000	14.4500	14.0000	14.4500	0.000%	6	891	+75.433%
2026-06-25	14.7500	14.7500	14.4500	14.4500	-15.743%	26	890	+75.433%
2026-06-24	16.8400	17.1500	16.7500	17.1500	-3.652%	16	881	+47.813%
2026-06-23	17.8000	17.8000	17.8000	17.8000	-6.806%	10	886	+42.416%
2026-06-22	18.7200	19.3400	18.5800	19.1000	-3.389%	41	876	+32.723%
2026-06-18	19.8000	19.8000	19.4700	19.7700	-8.599%	15	885	+28.225%
2026-06-17	21.7500	21.7500	21.6300	21.6300	-1.816%	4	885	+17.198%
2026-06-16	21.8100	22.0300	21.6000	22.0300	-7.242%	11	882	+15.070%
2026-06-15	23.8900	23.8900	23.7500	23.7500	-1.042%	11	883	+6.737%
2026-06-11	22.5500	24.0000	22.4000	24.0000	-5.138%	15	879	+5.625%
2026-06-10	25.3700	25.5500	25.3000	25.3000	-12.244%	26	878	+0.198%
2026-06-09	28.8100	28.8300	28.8100	28.8300	+0.804%	3	879	-12.071%
2026-06-05	29.4000	29.4000	28.6000	28.6000	-13.595%	3	879	-11.364%
2026-06-03	33.6500	33.6500	33.1000	33.1000	-8.234%	3	877	-23.414%
2026-06-02	34.6000	36.1500	34.6000	36.0700	+15.424%	3	875	-29.720%
2026-06-01	31.2500	31.2500	31.2500	31.2500	+4.341%	1	875	-18.880%
2026-05-29	30.0000	30.1900	29.9500	29.9500	-4.921%	31	875	-15.359%
2026-05-28	31.5000	31.5000	31.5000	31.5000	-4.545%	1	876	-19.524%
2026-05-27	33.0000	33.0000	33.0000	33.0000	-15.385%	1	877	-23.182%
2026-05-19	39.0000	39.0000	39.0000	39.0000	+2.335%	1	877	-35.000%
2026-05-18	38.1100	38.1100	38.1100	38.1100	-0.366%	1	879	-33.482%
2026-05-15	37.6200	38.2500	37.6200	38.2500	-16.539%	6	879	-33.725%
2026-05-13	45.8300	45.8300	45.8300	45.8300	+19.039%	1	873	-44.687%
2026-05-12	38.5000	38.5000	38.5000	38.5000	-4.938%	1	875	-34.156%
2026-05-11	40.5000	40.5000	40.5000	40.5000	+3.846%	2	875	-37.407%
2026-05-04	39.0000	39.0000	39.0000	39.0000	+4.558%	1	875	-35.000%
2026-04-27	37.3000	37.3000	37.3000	37.3000	-0.134%	4	875	-32.038%
2026-04-24	37.3500	37.3500	37.3500	37.3500	-9.542%	1	879	-32.129%
2026-04-16	41.2900	41.2900	41.2900	41.2900	+9.814%	1	879	-38.605%
2026-04-15	37.6000	37.6000	37.6000	37.6000	+3.496%	5	880	-32.580%
2026-04-14	37.0000	37.0000	36.3300	36.3300	+6.853%	68	880	-30.223%
2026-04-13	34.0000	34.0000	34.0000	34.0000	+0.059%	1	816	-25.441%
2026-04-10	34.0200	34.0200	33.8400	33.9800	+4.074%	127	815	-25.397%
2026-04-09	32.7500	32.7500	32.6500	32.6500	-0.609%	4	813	-22.358%
2026-04-08	32.8800	33.9000	32.8500	32.8500	+15.263%	84	813	-22.831%
2026-04-07	28.5000	28.5000	28.5000	28.5000	-6.404%	1	736	-11.053%
2026-04-06	30.5000	30.5000	30.2700	30.4500	-3.639%	73	736	-16.749%
2026-04-01	32.9800	32.9800	31.6000	31.6000	+2.631%	5	663	-19.778%
2026-03-27	30.7900	30.7900	30.7900	30.7900	-14.234%	4	662	-17.668%
2026-03-25	35.9000	35.9000	35.9000	35.9000	+9.954%	30	660	-29.387%
2026-03-24	32.6500	32.6500	32.6500	32.6500	-2.683%	1	630	-22.358%
2026-03-23	32.6900	33.5500	32.6900	33.5500	+3.549%	10	630	-24.441%
2026-03-19	34.0000	34.0000	30.0000	32.4000	-12.763%	111	629	-21.759%
2026-03-06	37.1500	37.1500	37.1400	37.1400	-3.357%	6	534	-31.745%
2026-03-04	38.2000	38.4300	38.2000	38.4300	-4.403%	2	529	-34.036%
2026-03-03	40.2500	40.2500	40.1000	40.2000	-28.850%	12	529	-36.940%
2026-02-18	56.5000	56.5000	56.5000	56.5000	+2.727%	50	523	-55.133%
2026-02-17	55.0000	55.0000	55.0000	55.0000	-12.028%	50	540	-53.909%
2026-02-09	62.5200	62.5200	62.5200	62.5200	-15.514%	1	590	-59.453%
2026-01-28	74.0000	74.0000	74.0000	74.0000	+6.261%	20	591	-65.743%
2026-01-26	69.6400	69.6400	69.6400	69.6400	-2.053%	3	611	-63.599%
2026-01-23	70.6000	71.5000	70.6000	71.1000	-6.447%	9	610	-64.346%
2026-01-22	76.5900	76.5900	76.0000	76.0000	+20.063%	19	601	-66.645%
2026-01-16	63.4100	63.4100	63.3000	63.3000	-8.526%	5	617	-59.953%
2026-01-14	69.1500	69.2000	69.1500	69.2000	+4.532%	40	617	-63.367%
2026-01-13	66.2000	66.2000	66.2000	66.2000	+6.585%	3	577	-61.707%
2026-01-12	62.1100	62.1100	62.1100	62.1100	+20.884%	2	574	-59.185%
2026-01-09	51.3800	51.3800	51.3800	51.3800	-5.811%	1	576	-50.662%
2026-01-08	54.5500	54.5500	54.5500	54.5500	+11.213%	1	577	-53.529%
2026-01-07	49.0500	49.0500	49.0500	49.0500	-5.890%	2	576	-48.318%
2026-01-06	54.7300	54.7300	52.1200	52.1200	-11.361%	2	576	-51.362%
2025-12-05	58.8000	58.8000	58.8000	58.8000	-0.676%	1	576	-56.888%
2025-12-03	59.2000	59.2000	59.2000	59.2000	+2.051%	44	576	-57.179%
2025-11-26	57.9500	58.0100	57.9500	58.0100	+8.776%	7	624	-56.301%
2025-11-21	53.3300	53.3300	53.3300	53.3300	-4.988%	3	624	-52.466%
2025-11-14	56.1300	56.1300	56.1300	56.1300	-9.614%	1	621	-54.837%
2025-11-13	62.2000	62.2000	61.7500	62.1000	-5.766%	8	622	-59.179%
2025-11-04	65.9000	65.9000	65.9000	65.9000	-14.493%	40	621	-61.533%
2025-10-27	77.5600	77.7600	76.0000	77.0700	+9.319%	80	701	-67.108%
2025-10-23	70.5000	70.5000	70.5000	70.5000	-3.425%	2	701	-64.043%
2025-10-20	66.5000	73.0000	66.5000	73.0000	+8.793%	3	703	-65.274%
2025-10-16	67.1000	67.1000	67.1000	67.1000	-0.593%	1	705	-62.221%
2025-10-15	67.5000	67.5000	67.5000	67.5000	-0.735%	1	706	-62.444%
2025-10-13	68.0000	68.0000	68.0000	68.0000	+15.254%	40	706	-62.721%
2025-10-10	70.4900	70.4900	59.0000	59.0000	-20.378%	76	666	-57.034%
2025-10-09	74.1000	74.1000	74.1000	74.1000	-4.016%	3	679	-65.789%
2025-10-08	77.2000	77.2000	77.2000	77.2000	-10.751%	6	679	-67.163%
2025-10-03	87.6000	87.6000	86.0800	86.5000	-0.529%	3	685	-70.694%
2025-10-02	87.2000	88.5000	86.9000	86.9600	+10.299%	6	687	-70.849%
2025-10-01	78.1000	78.8400	78.0000	78.8400	+1.077%	29	691	-67.846%
2025-09-30	78.8000	78.8000	78.0000	78.0000	+9.551%	4	699	-67.500%
2025-09-26	70.4500	71.4000	70.4500	71.2000	-2.918%	4	703	-64.396%
2025-09-25	71.9900	73.3400	71.9900	73.3400	-2.603%	15	705	-65.435%
2025-09-24	74.5000	77.8500	74.2500	75.3000	+18.025%	65	695	-66.335%
2025-09-23	66.7800	66.7800	63.8000	63.8000	-1.300%	36	690	-60.266%
2025-09-19	64.1000	64.6400	64.1000	64.6400	+2.766%	5	702	-60.783%
2025-09-18	62.1000	64.2300	62.1000	62.9000	-4.057%	57	705	-59.698%
2025-09-17	66.0000	66.0000	65.5600	65.5600	+7.989%	7	694	-61.333%
2025-09-16	60.7100	60.7100	60.7100	60.7100	+1.675%	1	696	-58.244%
2025-09-15	58.5500	59.7100	58.5500	59.7100	+5.681%	25	696	-57.545%
2025-09-12	54.9500	56.5000	54.9500	56.5000	-0.177%	9	682	-55.133%
2025-09-11	53.1500	58.9500	53.1500	56.6000	+17.184%	25	689	-55.212%
2025-09-10	48.3000	48.3000	48.3000	48.3000	-0.964%	1	671	-47.516%
2025-09-09	50.3500	50.3500	48.7700	48.7700	+7.423%	5	670	-48.021%
2025-09-08	43.5000	45.4000	43.5000	45.4000	+9.398%	5	669	-44.163%
2025-09-05	39.8200	41.5000	39.8200	41.5000	+9.211%	44	673	-38.916%
2025-09-04	39.0000	39.0000	38.0000	38.0000	-11.007%	2	698	-33.289%
2025-09-03	42.7000	42.7000	42.7000	42.7000	-2.422%	2	698	-40.632%
2025-09-02	40.4000	43.7600	40.0000	43.7600	+6.732%	18	700	-42.070%
2025-08-29	35.3500	41.0700	35.3500	41.0000	+33.333%	139	647	-38.171%
2025-08-28	30.0500	30.8000	30.0500	30.7500	-3.423%	13	647	-17.561%
2025-08-27	33.0000	33.0000	31.5700	31.8400	-8.898%	4	645	-20.383%
2025-08-26	34.9500	34.9500	34.9500	34.9500	+2.044%	1	645	-27.468%
2025-08-25	34.5500	34.5500	34.2500	34.2500	+5.126%	21	644	-25.985%
2025-08-22	32.1000	32.6000	31.6000	32.5800	+10.068%	18	664	-22.192%
2025-08-21	30.0000	30.0000	29.5600	29.6000	-2.951%	9	662	-14.358%
2025-08-20	30.5700	30.5700	30.2000	30.5000	-2.525%	27	662	-16.885%
2025-08-19	32.4300	32.6000	31.2900	31.2900	-2.371%	15	654	-18.984%
2025-08-18	32.0500	32.0500	32.0500	32.0500	+1.104%	3	653	-20.905%
2025-08-15	32.5000	32.5000	31.7000	31.7000	-2.462%	9	653	-20.032%
2025-08-14	33.3000	33.3000	32.4300	32.5000	-5.358%	38	647	-22.000%
2025-08-13	35.0500	35.6900	34.3400	34.3400	+6.151%	6	631	-26.179%
2025-08-12	29.5000	32.6000	29.5000	32.3500	+7.475%	67	629	-21.638%
2025-08-11	30.1000	30.1000	30.1000	30.1000	-3.526%	1	649	-15.781%
2025-08-08	30.6000	31.2000	30.1700	31.2000	-0.319%	8	649	-18.750%
2025-08-07	32.4000	32.4000	30.8000	31.3000	-0.477%	11	652	-19.010%
2025-08-06	29.6400	31.9000	29.6400	31.4500	+8.899%	74	652	-19.396%
2025-08-05	28.8800	28.8800	28.8800	28.8800	-2.630%	1	638	-12.223%
2025-08-04	29.0500	29.6600	29.0500	29.6600	+3.489%	4	637	-14.531%
2025-08-01	29.0000	29.3500	28.5500	28.6600	-5.568%	14	637	-11.549%
2025-07-31	30.3500	30.3500	30.3500	30.3500	+4.655%	1	646	-16.474%
2025-07-30	30.4500	30.4500	29.0000	29.0000	-6.542%	3	646	-12.586%
2025-07-29	33.8000	33.8000	31.0000	31.0300	-7.096%	11	645	-18.305%
2025-07-28	34.0000	34.0000	32.5000	33.4000	+11.333%	7	640	-24.102%
2025-07-25	31.5000	31.9000	30.0000	30.0000	-9.639%	8	637	-15.500%
2025-07-24	33.0000	33.2000	32.5000	33.2000	-0.984%	4	634	-23.645%
2025-07-23	34.0000	34.0000	33.2000	33.5300	+4.781%	119	635	-24.396%
2025-07-22	31.3000	32.6800	31.3000	32.0000	-1.082%	34	705	-20.781%
2025-07-21	31.5500	33.1500	31.5500	32.3500	+0.716%	152	673	-21.638%
2025-07-18	31.6000	33.0000	31.5700	32.1200	+6.534%	11	525	-21.077%
2025-07-17	28.9200	30.3200	28.9200	30.1500	+6.537%	8	522	-15.920%
2025-07-16	28.0000	28.4800	27.8000	28.3000	-4.392%	48	518	-10.424%
2025-07-15	28.9900	29.9000	27.9000	29.6000	+22.517%	84	489	-14.358%
2025-07-14	24.0000	24.1600	23.8000	24.1600	+4.861%	3	519	+4.925%
2025-07-11	23.1000	23.1000	23.0400	23.0400	+0.305%	10	519	+10.026%
2025-07-10	22.3500	22.9700	21.9900	22.9700	+6.589%	6	509	+10.361%
2025-07-09	22.3500	22.3500	21.4400	21.5500	-9.148%	49	504	+17.633%
2025-07-08	23.9500	23.9500	23.7200	23.7200	+4.355%	16	457	+6.872%
2025-07-07	23.6000	23.6000	22.0000	22.7300	-4.295%	8	444	+11.527%
2025-07-03	23.9500	23.9500	23.7500	23.7500	-5.000%	11	427	+6.737%
2025-07-02	25.7500	27.5000	25.0000	25.0000	-9.584%	33	427	+1.400%
2025-07-01	26.9000	27.6500	26.8500	27.6500	+4.143%	136	396	-8.318%
2025-06-30	26.4400	26.5500	26.4400	26.5500	-3.735%	122	382	-4.520%
2025-06-27	27.5800	27.5800	27.5800	27.5800	-0.613%	2	260	-8.086%
2025-06-26	27.7500	27.7500	27.7500	27.7500	-2.802%	3	258	-8.649%
2025-06-25	28.5500	28.5500	28.5500	28.5500	-4.195%	50	255	-11.208%
2025-06-24	29.4500	29.8000	29.4000	29.8000	+8.403%	89	205	-14.933%
2025-06-20	27.4900	27.4900	27.4900	27.4900	-7.906%	200	121	-7.785%
2025-06-17	30.5000	30.5000	29.8500	29.8500	-1.322%	7	21	-15.075%
2025-06-16	30.2500	30.2500	30.2500	30.2500	+8.036%	11	14	-16.198%
2025-06-13	28.0000	28.0000	28.0000	28.0000	-14.189%	6	3	-9.464%
2025-06-11	32.8500	32.8500	32.6300	32.6300	+0.307%	14	242	-22.311%
2025-06-10	32.5300	32.5300	32.5300	32.5300	-2.546%	2	228	-22.072%
2025-06-09	32.8300	33.3800	32.8300	33.3800	+5.733%	22	228	-24.056%
2025-06-06	31.3000	31.5700	31.3000	31.5700	-1.344%	6	218	-19.702%
2025-06-05	32.0000	32.0000	32.0000	32.0000	+1.330%	1	216	-20.781%
2025-06-04	31.2000	31.7000	31.2000	31.5800	+9.843%	8	215	-19.728%
2025-06-03	29.1000	29.1000	28.7500	28.7500	-0.277%	122	213	-11.826%
2025-05-30	28.8300	28.8300	28.8300	28.8300	-5.071%	2	100	-12.071%
2025-05-29	30.3800	30.5100	30.3700	30.3700	+0.563%	6	99	-16.529%
2025-05-28	30.7400	33.0000	30.2000	30.2000	-6.646%	11	93	-16.060%
2025-05-27	32.0000	32.3500	32.0000	32.3500	-2.999%	8	96	-21.638%
2025-05-22	33.3500	33.3500	33.3500	33.3500	-6.844%	2	91	-23.988%
2025-05-20	35.9300	35.9300	35.8000	35.8000	+2.082%	6	91	-29.190%
2025-05-15	36.0100	36.8500	35.0000	35.0700	-18.707%	42	85	-27.716%
2025-05-14	43.3000	43.3000	43.1400	43.1400	+1.745%	10	79	-41.238%
2025-05-12	42.5000	42.5000	42.0700	42.4000	+14.595%	7	69	-40.212%
2025-05-09	36.8600	37.0000	36.8600	37.0000	0.000%	6	76	-31.486%
2025-05-08	37.0500	37.0500	37.0000	37.0000	+4.520%	4	73	-31.486%
2025-05-07	35.9000	35.9000	35.4000	35.4000	-4.966%	15	73	-28.390%
2025-05-05	37.0000	37.2500	37.0000	37.2500	+3.128%	5	64	-31.946%
2025-05-02	36.1200	36.1200	36.1200	36.1200	+8.795%	60	59	-29.817%
2025-05-01	33.0300	33.2000	33.0300	33.2000	+3.912%	4	30	-23.645%
2025-04-30	31.5000	31.9500	31.5000	31.9500	+0.630%	4	33	-20.657%
2025-04-29	31.7500	31.7500	31.7500	31.7500	+1.115%	3	30	-20.157%
2025-04-28	32.5000	32.6000	31.1000	31.4000	-5.250%	8	31	-19.268%
2025-04-25	32.8500	34.3000	32.6000	33.1400	+2.601%	18	24	-23.506%
2025-04-24	32.4700	32.4700	31.6500	32.3000	-1.524%	5	29	-21.517%
2025-04-23	33.5000	34.9000	32.8000	32.8000	+12.137%	13	28	-22.713%
2025-04-22	29.4000	29.4000	29.2500	29.2500	+11.217%	15	16	-13.333%
2025-04-21	26.3000	26.3000	26.3000	26.3000	-4.364%	1	16	-3.612%
2025-04-17	27.5000	27.5000	27.5000	27.5000	+6.548%	1	16	-7.818%
2025-04-16	25.0000	25.8100	25.0000	25.8100	0.000%	16	16	-1.782%