Dark

BABA20271217C125
BABA Dec 17 2027 125.00 Call (BABA271217C00125000)
option OPRA

EOD

Oct 1, 2026

15.55-4.601%(-0.75)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.5500	15.5500	15.5500	15.5500	-4.601%	57	624	0.000%
2026-09-29	16.2000	16.3000	16.2000	16.3000	-3.550%	2	567	-4.601%
2026-09-28	17.3800	17.3800	16.9000	16.9000	-2.594%	5	567	-7.988%
2026-09-25	17.4000	17.4000	17.3500	17.3500	-3.073%	4	565	-10.375%
2026-09-24	17.9000	17.9000	17.9000	17.9000	-17.512%	4	565	-13.128%
2026-09-22	23.4500	23.5000	21.7000	21.7000	+1.166%	8	563	-28.341%
2026-09-21	21.4500	21.4500	21.4500	21.4500	+7.357%	1	562	-27.506%
2026-09-18	19.9800	19.9800	19.9800	19.9800	+16.979%	1	561	-22.172%
2026-09-16	16.6000	17.0800	16.6000	17.0800	+0.294%	3	561	-8.958%
2026-09-14	17.0300	17.0300	17.0300	17.0300	-2.407%	2	560	-8.691%
2026-09-10	17.2500	17.4500	17.2500	17.4500	-1.412%	2	562	-10.888%
2026-09-09	18.0000	18.0000	17.7000	17.7000	-6.842%	6	562	-12.147%
2026-09-08	19.0000	19.0000	19.0000	19.0000	-3.061%	1	556	-18.158%
2026-09-04	19.6000	19.6000	19.6000	19.6000	+3.158%	1	556	-20.663%
2026-09-03	17.8500	19.0000	17.8500	19.0000	-1.299%	12	556	-18.158%
2026-09-02	19.2500	19.2500	19.2500	19.2500	-2.778%	1	549	-19.221%
2026-09-01	19.7500	19.8000	19.7500	19.8000	-6.955%	2	549	-21.465%
2026-08-31	21.4500	21.4500	21.2800	21.2800	-1.390%	3	549	-26.927%
2026-08-27	21.5800	21.5800	21.5800	21.5800	-13.507%	1	549	-27.943%
2026-08-26	24.9500	24.9500	24.9500	24.9500	+5.810%	1	549	-37.675%
2026-08-24	22.8000	24.0000	22.8000	23.5800	-1.132%	8	549	-34.054%
2026-08-21	25.0000	25.0000	23.8500	23.8500	-19.697%	6	549	-34.801%
2026-08-20	26.9600	30.1500	26.9600	29.7000	-1.656%	15	545	-47.643%
2026-08-19	30.2500	30.5000	30.1000	30.2000	+2.512%	28	546	-48.510%
2026-08-18	30.0000	30.0000	29.2000	29.4600	+5.214%	27	548	-47.217%
2026-08-17	28.0000	28.0000	27.6500	28.0000	+2.564%	50	548	-44.464%
2026-08-14	27.7000	27.7000	27.0500	27.3000	+4.358%	103	537	-43.040%
2026-08-13	26.5700	26.5700	26.1600	26.1600	-13.862%	3	513	-40.558%
2026-08-11	30.3700	30.3700	30.3700	30.3700	-0.881%	5	511	-48.798%
2026-08-07	30.5600	30.7200	30.5600	30.6400	-4.399%	12	511	-49.249%
2026-08-05	32.0500	32.0500	32.0500	32.0500	+1.649%	2	515	-51.482%
2026-08-03	30.8200	31.5500	30.8000	31.5300	+15.410%	17	513	-50.682%
2026-07-31	25.8500	27.3200	25.8500	27.3200	+23.341%	3	512	-43.082%
2026-07-30	22.1500	22.1500	22.1500	22.1500	-3.275%	1	514	-29.797%
2026-07-28	22.9000	22.9000	22.9000	22.9000	-4.464%	3	514	-32.096%
2026-07-22	23.9700	23.9700	23.9700	23.9700	-5.257%	1	514	-35.127%
2026-07-21	25.1000	25.3000	25.1000	25.3000	-5.878%	4	514	-38.538%
2026-07-20	26.8800	26.8800	26.8800	26.8800	+1.053%	15	513	-42.150%
2026-07-15	27.2500	27.2500	26.6000	26.6000	+17.647%	2	498	-41.541%
2026-07-13	22.6100	22.6200	22.6100	22.6100	+2.773%	5	498	-31.225%
2026-07-10	22.0000	22.0000	22.0000	22.0000	+7.056%	2	494	-29.318%
2026-07-08	20.6800	20.6800	20.5500	20.5500	+28.438%	4	492	-24.331%
2026-07-01	16.0000	16.0000	16.0000	16.0000	+20.937%	1	491	-2.813%
2026-06-25	13.5500	13.5500	13.2000	13.2300	-14.535%	61	491	+17.536%
2026-06-24	15.6900	15.7500	15.4800	15.4800	-6.182%	51	463	+0.452%
2026-06-23	16.5000	16.5000	16.5000	16.5000	-6.780%	1	440	-5.758%
2026-06-22	17.2500	17.7000	17.2500	17.7000	-1.667%	3	440	-12.147%
2026-06-18	18.0000	18.0000	18.0000	18.0000	-8.999%	4	436	-13.611%
2026-06-17	19.8500	19.8500	19.7800	19.7800	-8.848%	10	436	-21.385%
2026-06-12	21.7000	21.7000	21.7000	21.7000	-0.913%	1	446	-28.341%
2026-06-11	20.4100	21.9000	20.4100	21.9000	-7.789%	18	447	-28.995%
2026-06-10	23.5200	23.7500	23.5200	23.7500	-9.524%	22	432	-34.526%
2026-06-08	26.2500	26.2500	26.2500	26.2500	-1.130%	1	432	-40.762%
2026-06-05	28.2500	28.2500	26.5500	26.5500	-12.951%	4	431	-41.431%
2026-06-04	30.5000	30.5000	30.5000	30.5000	-2.150%	1	429	-49.016%
2026-06-03	31.7000	31.7000	31.1700	31.1700	-7.370%	3	429	-50.112%
2026-06-02	33.7400	33.7500	33.0000	33.6500	+12.167%	22	430	-53.789%
2026-06-01	30.0000	30.0000	30.0000	30.0000	+7.720%	1	425	-48.167%
2026-05-29	28.5500	28.6100	27.8500	27.8500	-6.166%	37	425	-44.165%
2026-05-28	29.0000	29.8500	29.0000	29.6800	-3.948%	6	422	-47.608%
2026-05-27	30.2000	31.5000	30.2000	30.9000	-3.438%	7	421	-49.676%
2026-05-26	32.0000	32.0000	32.0000	32.0000	-1.538%	1	418	-51.406%
2026-05-22	32.5000	32.5000	32.5000	32.5000	+3.900%	1	417	-52.154%
2026-05-21	31.5300	31.5300	31.2800	31.2800	-10.115%	2	418	-50.288%
2026-05-18	35.7000	35.7000	34.8000	34.8000	-21.798%	11	418	-55.316%
2026-05-13	43.7100	44.5000	43.7100	44.5000	+8.696%	2	408	-65.056%
2026-05-07	40.9400	40.9400	40.9400	40.9400	+11.858%	1	408	-62.018%
2026-05-04	36.6000	36.6000	36.6000	36.6000	+5.324%	2	407	-57.514%
2026-04-27	34.4500	34.7500	34.4500	34.7500	-8.793%	2	407	-55.252%
2026-04-22	38.1000	38.1000	38.1000	38.1000	+0.263%	1	407	-59.186%
2026-04-21	38.0000	38.0000	38.0000	38.0000	+2.013%	2	404	-59.079%
2026-04-16	38.5000	38.5000	37.2500	37.2500	+5.554%	6	404	-58.255%
2026-04-15	35.2900	35.2900	35.2900	35.2900	+4.008%	4	404	-55.937%
2026-04-14	33.9900	35.0500	33.9300	33.9300	+6.732%	55	408	-54.170%
2026-04-10	31.6600	31.7900	31.6600	31.7900	+3.550%	125	361	-51.085%
2026-04-08	30.7000	30.7000	30.7000	30.7000	+9.643%	75	236	-49.349%
2026-04-07	28.0000	28.0000	28.0000	28.0000	-1.235%	1	161	-44.464%
2026-04-06	27.9600	28.3500	27.9600	28.3500	+3.467%	71	161	-45.150%
2026-04-02	27.4000	27.4000	27.4000	27.4000	-6.389%	4	139	-43.248%
2026-04-01	29.2700	29.2700	29.2700	29.2700	+0.688%	1	139	-46.874%
2026-03-31	29.0700	29.0700	29.0700	29.0700	+1.679%	2	139	-46.508%
2026-03-30	29.0000	29.2500	28.5000	28.5900	-0.557%	28	138	-45.610%
2026-03-27	28.7500	28.7500	28.7500	28.7500	-6.565%	1	160	-45.913%
2026-03-26	30.7700	30.7700	30.7700	30.7700	-0.742%	8	160	-49.464%
2026-03-23	31.0000	31.0000	31.0000	31.0000	+3.644%	4	160	-49.839%
2026-03-20	30.0000	30.0000	29.9100	29.9100	-2.732%	2	156	-48.011%
2026-03-19	28.0600	30.8400	28.0600	30.7500	-19.143%	11	156	-49.431%
2026-03-17	38.0300	38.0300	38.0300	38.0300	+9.125%	1	149	-59.111%
2026-03-06	34.8500	34.8500	34.8500	34.8500	-3.329%	1	150	-55.380%
2026-03-04	36.0500	36.0500	36.0500	36.0500	-3.841%	1	151	-56.865%
2026-03-03	37.4900	37.4900	37.4900	37.4900	-7.111%	1	150	-58.522%
2026-03-02	40.3600	40.3600	40.3600	40.3600	-7.791%	1	149	-61.472%
2026-02-27	43.7700	43.7700	43.7700	43.7700	-13.155%	1	149	-64.473%
2026-02-24	50.2500	50.5000	50.1000	50.4000	-10.923%	10	148	-69.147%
2026-02-12	56.5800	56.5800	56.5800	56.5800	+4.778%	6	150	-72.517%
2026-02-04	54.0000	54.0000	54.0000	54.0000	-5.263%	1	150	-71.204%
2026-02-03	57.0000	57.0000	57.0000	57.0000	-9.881%	1	149	-72.719%
2026-02-02	63.0000	63.2500	63.0000	63.2500	-8.927%	3	150	-75.415%
2026-01-23	69.4500	69.4500	69.4500	69.4500	+15.212%	2	151	-77.610%
2026-01-16	60.2800	60.2800	60.2800	60.2800	-6.267%	1	149	-74.204%
2026-01-13	64.3100	64.3100	64.3100	64.3100	+28.671%	1	149	-75.820%
2025-12-26	50.7900	50.7900	49.9800	49.9800	+2.797%	2	149	-68.888%
2025-12-22	48.6200	48.6200	48.6200	48.6200	-2.760%	1	149	-68.017%
2025-12-15	50.0000	50.0000	50.0000	50.0000	-6.490%	1	149	-68.900%
2025-12-12	53.4700	53.4700	53.4700	53.4700	-5.229%	15	149	-70.918%
2025-12-05	56.4200	56.4200	56.4200	56.4200	+2.247%	4	149	-72.439%
2025-12-04	55.1800	55.1800	55.1800	55.1800	-0.755%	1	149	-71.819%
2025-12-03	55.4500	55.6000	55.4500	55.6000	-2.967%	9	149	-72.032%
2025-11-26	57.3000	57.3000	57.3000	57.3000	+1.686%	2	149	-72.862%
2025-11-25	58.0000	58.0000	56.3500	56.3500	-4.492%	19	149	-72.405%
2025-11-24	57.9900	59.0000	57.9900	59.0000	-1.667%	30	162	-73.644%
2025-11-14	60.0000	60.0000	60.0000	60.0000	-10.448%	5	162	-74.083%
2025-10-31	67.0000	67.0000	67.0000	67.0000	-11.784%	10	157	-76.791%
2025-10-29	75.0000	75.9500	75.0000	75.9500	+2.607%	51	147	-79.526%
2025-10-27	74.0200	74.0200	74.0200	74.0200	+4.607%	4	151	-78.992%
2025-10-24	71.1000	71.1000	70.7600	70.7600	+3.375%	2	151	-78.024%
2025-10-23	67.6700	68.4500	67.6700	68.4500	+0.662%	11	150	-77.283%
2025-10-20	68.0000	68.0000	68.0000	68.0000	+8.800%	36	156	-77.132%
2025-10-15	62.5000	62.5000	62.5000	62.5000	-0.494%	2	120	-75.120%
2025-10-14	62.8100	62.8100	62.8100	62.8100	-2.741%	2	120	-75.243%
2025-10-13	63.6600	65.0000	63.6600	64.5800	-3.641%	12	118	-75.921%
2025-10-10	66.9800	67.0200	66.9800	67.0200	-1.586%	10	108	-76.798%
2025-10-09	68.1000	68.1000	68.1000	68.1000	-18.638%	1	108	-77.166%
2025-10-02	83.0200	84.0000	83.0200	83.7000	+15.289%	24	109	-81.422%
2025-09-30	74.9500	74.9500	72.6000	72.6000	-1.359%	2	102	-78.581%
2025-09-29	73.6000	73.6000	73.6000	73.6000	+4.442%	1	104	-78.872%
2025-09-24	70.4700	70.4700	70.4700	70.4700	+11.204%	2	104	-77.934%
2025-09-23	61.5000	63.3700	61.5000	63.3700	+3.309%	4	106	-75.462%
2025-09-17	61.3400	61.3400	61.3400	61.3400	+2.233%	2	107	-74.649%
2025-09-16	60.0000	60.0000	60.0000	60.0000	+5.079%	1	109	-74.083%
2025-09-15	56.8100	57.1000	55.1000	57.1000	+5.545%	17	110	-72.767%
2025-09-12	52.5500	54.1000	52.5500	54.1000	-1.583%	6	106	-71.257%
2025-09-11	48.7400	55.2800	48.7400	54.9700	+19.112%	8	102	-71.712%
2025-09-10	46.4000	46.4000	46.1500	46.1500	-2.842%	2	107	-66.306%
2025-09-09	46.8600	48.1300	46.6600	47.5000	+12.267%	8	105	-67.263%
2025-09-08	42.5400	44.0000	42.3100	42.3100	+9.611%	4	107	-63.247%
2025-09-05	38.1900	38.6800	38.1900	38.6000	+7.222%	5	105	-59.715%
2025-09-04	38.3500	38.3500	36.0000	36.0000	-9.183%	3	106	-56.806%
2025-09-03	39.7000	39.7500	39.6400	39.6400	-3.246%	22	103	-60.772%
2025-09-02	38.3500	40.9700	38.3500	40.9700	+3.512%	4	122	-62.045%
2025-08-29	34.6300	39.5800	33.4500	39.5800	+38.877%	32	123	-60.712%
2025-08-28	27.8500	28.9000	27.8500	28.5000	-5.158%	9	123	-45.439%
2025-08-27	30.0500	30.0500	30.0500	30.0500	-4.147%	1	114	-48.253%
2025-08-26	31.5700	31.7500	31.3500	31.3500	-3.241%	4	113	-50.399%
2025-08-25	32.9200	33.1000	32.1800	32.4000	+6.230%	27	109	-52.006%
2025-08-22	30.0500	30.5000	30.0500	30.5000	+9.006%	2	82	-49.016%
2025-08-21	27.9200	27.9900	27.8400	27.9800	-1.305%	5	83	-44.425%
2025-08-20	28.0700	28.3500	28.0700	28.3500	-5.120%	2	82	-45.150%
2025-08-18	30.2000	30.4000	29.8800	29.8800	+1.633%	6	83	-47.959%
2025-08-15	29.1900	29.9000	29.1900	29.4000	-4.235%	25	78	-47.109%
2025-08-14	30.2500	30.9500	30.2500	30.7000	-7.530%	3	58	-49.349%
2025-08-13	33.8900	33.8900	32.5500	33.2000	+18.996%	12	56	-53.163%
2025-08-11	27.9000	27.9000	27.9000	27.9000	+3.333%	2	47	-44.265%
2025-08-05	27.0000	27.0000	27.0000	27.0000	-1.568%	1	49	-42.407%
2025-08-04	28.0000	28.0000	27.0000	27.4300	+0.846%	31	48	-43.310%
2025-08-01	28.0000	28.0000	27.2000	27.2000	-5.061%	6	26	-42.831%
2025-07-31	28.6500	28.6500	28.6500	28.6500	+2.321%	1	21	-45.724%
2025-07-30	29.1000	29.1000	28.0000	28.0000	-3.879%	2	20	-44.464%
2025-07-29	32.1500	32.1500	29.1300	29.1300	-1.221%	5	20	-46.619%
2025-07-25	29.4900	29.4900	29.4900	29.4900	-3.311%	1	18	-47.270%
2025-07-24	30.7000	31.5000	30.5000	30.5000	-1.613%	7	17	-49.016%
2025-07-23	31.0000	31.0000	31.0000	31.0000	+1.473%	10	13	-49.839%
2025-07-22	30.5000	30.5500	30.5000	30.5500	+1.360%	10	23	-49.100%
2025-07-21	30.0000	30.1400	30.0000	30.1400	-0.659%	3	18	-48.407%
2025-07-18	29.6500	30.7000	29.6500	30.3400	+6.494%	3	18	-48.748%
2025-07-17	27.8500	28.4900	27.8500	28.4900	+9.830%	7	16	-45.419%
2025-07-16	26.2500	26.2500	25.9400	25.9400	-4.174%	6	23	-40.054%
2025-07-15	26.3800	27.0700	26.3800	27.0700	+28.905%	3	17	-42.556%
2025-07-10	20.1200	21.0000	20.1200	21.0000	-0.943%	2	15	-25.952%
2025-07-07	21.1500	21.2000	21.1500	21.2000	-10.549%	3	13	-26.651%
2025-07-02	23.7000	23.7000	23.7000	23.7000	-6.619%	2	12	-34.388%
2025-07-01	25.3800	25.3800	25.3800	25.3800	+1.928%	1	12	-38.731%
2025-06-30	24.8000	24.9000	24.8000	24.9000	-10.592%	3	12	-37.550%
2025-06-24	27.9000	27.9000	27.6500	27.8500	+8.155%	4	10	-44.165%
2025-06-20	25.7500	25.7500	25.7500	25.7500	-8.036%	2	11	-39.612%
2025-06-16	27.7000	28.2000	27.7000	28.0000	+7.568%	8	10	-44.464%
2025-06-13	26.3500	26.5000	26.0300	26.0300	-14.823%	16	8	-40.261%
2025-06-11	30.5600	30.5600	30.5600	30.5600	+0.427%	1	130	-49.116%
2025-06-10	30.4300	30.4300	30.4300	30.4300	-1.425%	1	129	-48.899%
2025-06-09	30.8700	30.8700	30.8700	30.8700	+5.179%	1	129	-49.627%
2025-06-06	29.3500	29.3500	29.3500	29.3500	-4.085%	2	128	-47.019%
2025-06-05	30.5000	30.6000	30.5000	30.6000	+3.729%	24	128	-49.183%
2025-06-04	29.5000	29.5000	29.5000	29.5000	+8.456%	1	104	-47.288%
2025-06-03	27.2000	27.2000	27.2000	27.2000	+0.629%	1	104	-42.831%
2025-06-02	26.9000	27.0500	26.9000	27.0300	+0.111%	29	104	-42.471%
2025-05-30	27.0000	27.0000	27.0000	27.0000	-7.248%	6	125	-42.407%
2025-05-29	29.1100	29.1100	29.1100	29.1100	+2.500%	1	122	-46.582%
2025-05-28	28.8500	29.0000	28.2500	28.4000	-5.239%	52	121	-45.246%
2025-05-27	29.9700	29.9700	29.9700	29.9700	-2.027%	2	120	-48.115%
2025-05-23	30.5900	30.5900	30.5900	30.5900	-3.349%	8	114	-49.166%
2025-05-22	31.6500	31.9500	31.6500	31.6500	-3.359%	3	114	-50.869%
2025-05-21	32.7500	32.7500	32.7500	32.7500	-1.504%	1	113	-52.519%
2025-05-20	34.0000	34.0000	33.2500	33.2500	+3.841%	12	114	-53.233%
2025-05-19	30.8000	32.6500	30.8000	32.0200	-4.418%	31	113	-51.437%
2025-05-16	38.0600	38.0600	33.5000	33.5000	+0.873%	120	124	-53.582%
2025-05-15	34.5500	34.5500	33.2100	33.2100	-17.695%	57	64	-53.177%
2025-05-12	40.3500	40.3500	40.3500	40.3500	+18.294%	1	12	-61.462%
2025-05-09	35.9500	35.9500	34.1100	34.1100	-1.842%	12	11	-54.412%
2025-05-08	34.7500	34.7500	34.7500	34.7500	+3.116%	1	10	-55.252%
2025-05-07	33.7500	33.7500	33.7000	33.7000	-10.229%	2	10	-53.858%
2025-05-06	37.5400	37.5400	37.5400	37.5400	+5.331%	1	10	-58.578%
2025-05-05	35.2500	35.6400	35.2500	35.6400	+4.824%	2	9	-56.369%
2025-05-02	34.0000	34.0000	34.0000	34.0000	+10.390%	10	7	-54.265%
2025-04-25	30.8000	30.8000	30.8000	30.8000	-2.624%	2	3	-49.513%
2025-04-23	30.4500	31.9700	30.4500	31.6300	0.000%	3	2	-50.838%