Dark

BABA20271217C130
BABA Dec 17 2027 130.00 Call (BABA271217C00130000)
option OPRA

EOD

Jul 30, 2026

20.12-4.190%(-0.88)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	20.0500	20.2000	19.0700	20.1200	-4.190%	70	442	0.000%
2026-07-29	20.8000	21.0000	20.8000	21.0000	+0.478%	4	502	-4.190%
2026-07-28	23.2000	23.2000	20.9000	20.9000	-0.807%	6	506	-3.732%
2026-07-27	20.5700	21.3000	20.2900	21.0700	+3.032%	87	500	-4.509%
2026-07-24	20.6300	20.6300	20.4500	20.4500	-2.619%	2	413	-1.614%
2026-07-23	21.8500	21.8500	21.0000	21.0000	-11.765%	3	413	-4.190%
2026-07-21	23.8000	23.8000	23.8000	23.8000	-7.031%	1	413	-15.462%
2026-07-20	24.8000	25.6000	24.8000	25.6000	+16.895%	12	412	-21.406%
2026-07-17	21.9000	21.9000	21.9000	21.9000	-8.636%	1	419	-8.128%
2026-07-16	23.9700	23.9700	23.9700	23.9700	-4.120%	2	418	-16.062%
2026-07-15	25.0000	25.0000	25.0000	25.0000	+22.549%	1	420	-19.520%
2026-07-13	20.6500	20.6500	20.0000	20.4000	-3.088%	52	421	-1.373%
2026-07-10	21.5000	21.5000	21.0500	21.0500	+3.237%	5	392	-4.418%
2026-07-09	20.4000	20.4000	20.3900	20.3900	+8.170%	2	397	-1.324%
2026-07-08	19.3000	19.3000	18.8500	18.8500	+41.836%	5	397	+6.737%
2026-07-07	14.0500	14.0500	13.2900	13.2900	-1.556%	4	398	+51.392%
2026-07-06	13.3000	13.5000	13.0900	13.5000	0.000%	5	394	+49.037%
2026-07-02	13.5000	13.5500	13.5000	13.5000	-4.594%	3	392	+49.037%
2026-07-01	14.0000	14.2500	14.0000	14.1500	+16.461%	22	392	+42.191%
2026-06-29	12.1500	12.1500	12.1500	12.1500	+1.250%	1	382	+65.597%
2026-06-26	11.4000	12.2500	11.4000	12.0000	-1.316%	54	383	+67.667%
2026-06-25	12.2700	12.6600	12.0000	12.1600	-14.786%	15	336	+65.461%
2026-06-24	14.4800	14.4800	14.0000	14.2700	-12.988%	8	338	+40.995%
2026-06-22	16.1200	16.4000	15.9800	16.4000	-2.381%	35	336	+22.683%
2026-06-18	16.3800	16.8000	16.3800	16.8000	-7.743%	4	337	+19.762%
2026-06-17	18.4800	18.6100	18.2100	18.2100	-3.651%	8	337	+10.489%
2026-06-16	18.7500	18.9000	18.5600	18.9000	-8.208%	3	335	+6.455%
2026-06-15	20.8000	20.8000	20.5900	20.5900	+5.266%	2	334	-2.283%
2026-06-12	19.8500	19.8500	19.5600	19.5600	+2.088%	12	333	+2.863%
2026-06-11	19.3800	19.3800	19.1600	19.1600	-12.671%	8	343	+5.010%
2026-06-10	22.9300	22.9300	21.9400	21.9400	-6.994%	2	338	-8.295%
2026-06-09	23.5900	23.5900	23.5900	23.5900	-5.640%	1	338	-14.710%
2026-06-08	25.2000	25.2000	25.0000	25.0000	-7.407%	2	338	-19.520%
2026-06-05	27.0000	27.0000	27.0000	27.0000	-6.897%	1	338	-25.481%
2026-06-03	29.0000	29.0000	29.0000	29.0000	-11.043%	1	337	-30.621%
2026-06-02	31.0500	32.6000	31.0500	32.6000	+19.022%	5	336	-38.282%
2026-06-01	27.3000	27.3900	27.3000	27.3900	+4.502%	2	340	-26.543%
2026-05-29	26.0900	26.2800	26.0900	26.2100	-3.817%	9	338	-23.235%
2026-05-28	26.6600	27.3500	26.6600	27.2500	-6.678%	16	335	-26.165%
2026-05-27	29.2000	29.2000	29.2000	29.2000	-4.575%	2	329	-31.096%
2026-05-22	30.3400	30.6000	30.3400	30.6000	-1.797%	3	329	-34.248%
2026-05-21	30.0000	31.1600	29.2500	31.1600	-9.550%	17	329	-35.430%
2026-05-19	35.0000	35.0000	34.0000	34.4500	+0.058%	14	329	-41.597%
2026-05-18	34.4300	34.4300	34.4300	34.4300	+3.084%	10	311	-41.563%
2026-05-15	36.5000	36.5000	32.5000	33.4000	-10.933%	9	311	-39.760%
2026-05-14	38.0000	38.0000	37.5000	37.5000	-9.942%	3	303	-46.347%
2026-05-13	33.3000	42.0000	33.3000	41.6400	+15.989%	5	300	-51.681%
2026-05-11	36.6900	36.6900	35.9000	35.9000	+7.004%	5	300	-43.955%
2026-05-05	33.5500	33.5500	33.5500	33.5500	-2.528%	1	297	-40.030%
2026-05-04	34.4200	34.4200	34.4200	34.4200	+9.270%	2	298	-41.546%
2026-04-29	31.5000	31.5000	31.5000	31.5000	-4.488%	2	296	-36.127%
2026-04-27	32.8600	32.9800	32.5000	32.9800	-4.350%	3	294	-38.993%
2026-04-24	34.2000	34.4800	34.2000	34.4800	+9.391%	2	293	-41.647%
2026-04-23	32.7500	32.7500	31.5200	31.5200	-8.823%	4	291	-36.168%
2026-04-21	34.7100	34.8400	34.5700	34.5700	-9.621%	4	287	-41.799%
2026-04-20	38.6400	38.7800	38.2500	38.2500	-1.923%	101	288	-47.399%
2026-04-17	39.3000	40.3000	39.0000	39.0000	+5.121%	3	189	-48.410%
2026-04-16	37.5000	37.5000	37.1000	37.1000	+12.561%	2	189	-45.768%
2026-04-15	32.6000	33.2000	32.6000	32.9600	+3.485%	13	190	-38.956%
2026-04-14	31.6500	31.8500	31.6500	31.8500	+9.375%	8	198	-36.829%
2026-04-13	29.1200	29.1200	29.1200	29.1200	-1.953%	1	190	-30.907%
2026-04-10	30.2200	30.2200	29.7000	29.7000	+1.712%	2	189	-32.256%
2026-04-08	29.2000	29.2000	29.2000	29.2000	+14.063%	30	187	-31.096%
2026-04-07	26.2000	26.3000	25.6000	25.6000	-3.433%	12	180	-21.406%
2026-04-06	26.6500	26.6500	26.5100	26.5100	-0.971%	2	169	-24.104%
2026-03-30	26.9000	26.9000	26.7700	26.7700	-8.635%	2	167	-24.841%
2026-03-26	29.3000	29.3000	29.3000	29.3000	-6.836%	1	166	-31.331%
2026-03-25	31.4500	31.4500	31.4500	31.4500	+6.791%	30	165	-36.025%
2026-03-23	28.5900	29.4500	28.5900	29.4500	+7.286%	10	165	-31.681%
2026-03-20	28.2300	28.2300	27.4500	27.4500	-1.789%	2	165	-26.703%
2026-03-19	26.8000	28.9500	26.8000	27.9500	-23.696%	8	167	-28.014%
2026-03-17	36.6300	36.6300	36.6300	36.6300	-0.327%	1	168	-45.072%
2026-03-13	36.7500	36.7500	36.7500	36.7500	+1.519%	3	167	-45.252%
2026-03-11	35.8500	36.2000	35.8500	36.2000	-4.359%	8	164	-44.420%
2026-03-10	37.8500	37.8500	37.8500	37.8500	+15.221%	1	171	-46.843%
2026-03-06	32.8500	32.8500	32.8500	32.8500	+2.978%	1	170	-38.752%
2026-03-05	31.9000	31.9000	31.9000	31.9000	-10.267%	8	170	-36.928%
2026-03-03	35.6500	35.6500	35.5500	35.5500	-6.937%	2	162	-43.404%
2026-03-02	38.2000	38.2000	38.2000	38.2000	-9.048%	10	162	-47.330%
2026-02-27	42.0000	42.0000	42.0000	42.0000	-12.500%	2	172	-52.095%
2026-02-23	48.0000	48.0000	48.0000	48.0000	-2.041%	4	172	-58.083%
2026-02-19	49.0000	49.0000	49.0000	49.0000	-9.259%	1	172	-58.939%
2026-02-06	54.0000	54.0000	54.0000	54.0000	-14.961%	3	171	-62.741%
2026-01-30	63.5000	63.5000	63.5000	63.5000	+0.079%	2	173	-68.315%
2026-01-26	63.4500	63.4500	63.4500	63.4500	-7.937%	1	175	-68.290%
2026-01-22	71.0000	71.0000	68.8900	68.9200	+15.871%	8	174	-70.807%
2026-01-21	59.4800	59.4800	59.4800	59.4800	+3.085%	1	176	-66.174%
2026-01-16	60.5000	60.5000	57.7000	57.7000	-6.935%	10	165	-65.130%
2026-01-15	62.0000	62.0000	62.0000	62.0000	-1.116%	5	165	-67.548%
2026-01-14	62.7000	62.7000	62.7000	62.7000	+8.103%	1	160	-67.911%
2026-01-12	55.5500	58.0000	55.5500	58.0000	+35.356%	2	161	-65.310%
2026-01-08	42.8500	42.8500	42.8500	42.8500	-2.658%	4	161	-53.046%
2026-01-07	44.0200	44.0200	44.0200	44.0200	-7.482%	1	157	-54.294%
2026-01-06	47.5800	47.5800	47.5800	47.5800	-0.875%	1	156	-57.713%
2026-01-05	48.0000	48.0000	48.0000	48.0000	+4.461%	1	153	-58.083%
2025-12-24	45.9500	45.9500	45.9500	45.9500	-0.325%	1	153	-56.213%
2025-12-22	46.1000	46.1000	46.1000	46.1000	-4.456%	1	154	-56.356%
2025-12-19	46.3000	48.2500	46.3000	48.2500	-6.311%	2	154	-58.301%
2025-12-11	51.5000	51.5000	51.5000	51.5000	-3.013%	1	152	-60.932%
2025-12-08	53.1000	53.1000	53.1000	53.1000	+1.143%	2	152	-62.109%
2025-12-04	52.5000	52.5000	52.5000	52.5000	0.000%	1	154	-61.676%
2025-11-26	52.5000	52.5000	52.5000	52.5000	-5.998%	1	154	-61.676%
2025-11-24	55.8500	55.8500	55.8500	55.8500	-1.673%	1	154	-63.975%
2025-11-17	56.0000	56.8000	56.0000	56.8000	+3.650%	16	154	-64.577%
2025-11-14	54.8000	54.8000	54.8000	54.8000	-11.025%	5	145	-63.285%
2025-11-06	61.5900	61.5900	61.5900	61.5900	+3.513%	1	141	-67.332%
2025-11-04	59.5000	59.5000	59.5000	59.5000	-3.015%	7	142	-66.185%
2025-11-03	61.3500	61.3500	61.3500	61.3500	-11.087%	1	149	-67.205%
2025-10-30	69.0000	69.0000	69.0000	69.0000	-1.849%	1	149	-70.841%
2025-10-28	70.3000	70.3000	70.3000	70.3000	+1.006%	1	149	-71.380%
2025-10-27	69.6000	69.6000	69.6000	69.6000	+10.669%	4	153	-71.092%
2025-10-22	62.8900	62.8900	62.8900	62.8900	-0.175%	2	153	-68.008%
2025-10-20	63.0000	63.0000	63.0000	63.0000	+4.651%	1	155	-68.063%
2025-10-17	60.2000	60.2000	60.2000	60.2000	-3.819%	3	155	-66.578%
2025-10-13	62.5900	62.5900	62.5900	62.5900	+14.215%	13	152	-67.854%
2025-10-10	63.3300	64.5100	54.8000	54.8000	-20.000%	15	152	-63.285%
2025-10-09	68.5000	68.5000	68.5000	68.5000	-3.521%	1	160	-70.628%
2025-10-08	71.0000	71.0000	71.0000	71.0000	-10.938%	1	159	-71.662%
2025-10-06	78.0000	79.7200	78.0000	79.7200	-0.387%	6	159	-74.762%
2025-10-03	80.4500	80.4500	79.2000	80.0300	+1.304%	5	161	-74.859%
2025-10-02	79.0000	79.0000	79.0000	79.0000	+10.490%	1	166	-74.532%
2025-10-01	71.5000	71.5000	71.5000	71.5000	+1.707%	1	167	-71.860%
2025-09-29	70.0000	70.3000	70.0000	70.3000	+7.988%	7	166	-71.380%
2025-09-26	65.1000	65.1000	65.1000	65.1000	-3.412%	1	173	-69.094%
2025-09-25	67.4000	67.4000	67.4000	67.4000	-0.780%	1	172	-70.148%
2025-09-24	68.0800	68.0800	67.9300	67.9300	+17.222%	5	171	-70.381%
2025-09-22	57.9500	57.9500	57.9500	57.9500	+1.792%	1	176	-65.280%
2025-09-18	55.0000	57.0000	55.0000	56.9300	-4.576%	24	175	-64.658%
2025-09-17	58.5000	59.6600	58.4000	59.6600	+9.871%	12	159	-66.276%
2025-09-16	54.3000	54.3000	54.3000	54.3000	+0.370%	1	159	-62.947%
2025-09-15	54.1000	54.1000	54.1000	54.1000	+4.642%	1	158	-62.810%
2025-09-12	51.2000	51.7000	51.1000	51.7000	-1.767%	3	159	-61.083%
2025-09-11	46.0000	52.6300	46.0000	52.6300	+21.829%	20	156	-61.771%
2025-09-10	43.8000	43.8000	43.2000	43.2000	-4.319%	8	169	-53.426%
2025-09-09	45.9000	46.0000	44.3000	45.1500	+12.090%	46	170	-55.437%
2025-09-08	39.9600	40.2800	39.9600	40.2800	+9.905%	3	154	-50.050%
2025-09-05	36.6500	36.6500	36.6500	36.6500	+8.112%	2	157	-45.102%
2025-09-04	33.4000	34.5000	33.4000	33.9000	-10.789%	8	155	-40.649%
2025-09-03	37.5000	38.0000	37.2500	38.0000	-2.813%	4	150	-47.053%
2025-09-02	35.7000	39.1000	35.7000	39.1000	+7.862%	16	150	-48.542%
2025-08-29	32.9700	37.3800	32.3200	36.2500	+34.259%	39	127	-44.497%
2025-08-28	27.1500	27.1500	26.9200	27.0000	-1.818%	5	127	-25.481%
2025-08-27	27.6000	27.6000	27.5000	27.5000	-5.822%	3	122	-26.836%
2025-08-26	29.1500	29.2000	29.1500	29.2000	-0.477%	2	121	-31.096%
2025-08-25	30.5700	30.7200	29.3400	29.3400	+9.805%	35	120	-31.425%
2025-08-21	26.1200	26.7200	26.1200	26.7200	+0.075%	3	105	-24.701%
2025-08-20	26.7000	26.7000	26.7000	26.7000	-3.714%	1	105	-24.644%
2025-08-19	27.7300	27.7300	27.7300	27.7300	-2.531%	1	105	-27.443%
2025-08-18	28.4500	28.4500	28.4500	28.4500	+0.887%	1	105	-29.279%
2025-08-15	28.0700	28.2000	28.0700	28.2000	-3.026%	2	105	-28.652%
2025-08-14	29.1600	30.9000	28.9000	29.0800	-6.194%	4	105	-30.812%
2025-08-13	31.8100	32.3000	30.5000	31.0000	+14.815%	8	102	-35.097%
2025-08-12	27.0000	27.0000	27.0000	27.0000	+1.086%	1	99	-25.481%
2025-08-11	26.7100	26.7100	26.7100	26.7100	-0.780%	4	99	-24.672%
2025-08-08	26.8000	26.9200	26.6600	26.9200	-3.513%	7	103	-25.260%
2025-08-07	27.9000	27.9000	27.9000	27.9000	+8.984%	4	108	-27.885%
2025-08-04	25.6000	25.6000	25.6000	25.6000	+0.589%	1	108	-21.406%
2025-08-01	23.2000	25.4500	23.2000	25.4500	-6.981%	31	109	-20.943%
2025-07-31	27.3000	28.4000	27.3000	27.3600	-3.662%	7	112	-26.462%
2025-07-29	29.0000	29.0000	28.4000	28.4000	-3.072%	7	109	-29.155%
2025-07-28	29.6000	29.7000	29.2000	29.3000	+5.320%	14	114	-31.331%
2025-07-25	27.8000	27.8200	27.8000	27.8200	-3.737%	2	115	-27.678%
2025-07-24	30.1100	30.1100	28.0000	28.9000	-2.365%	15	114	-30.381%
2025-07-23	30.1000	30.1000	29.6000	29.6000	+5.526%	8	113	-32.027%
2025-07-21	29.1500	29.1500	28.0500	28.0500	+0.107%	4	106	-28.271%
2025-07-18	29.1500	29.1500	28.0200	28.0200	+4.164%	2	104	-28.194%
2025-07-17	26.9000	26.9000	26.9000	26.9000	+6.535%	2	103	-25.204%
2025-07-16	25.2500	25.2500	25.2500	25.2500	-3.071%	1	101	-20.317%
2025-07-15	26.0500	26.0500	26.0500	26.0500	+35.184%	1	101	-22.764%
2025-07-10	19.5000	19.5000	19.2700	19.2700	+3.602%	8	101	+4.411%
2025-07-09	19.0000	19.0000	18.5000	18.6000	-9.709%	56	100	+8.172%
2025-07-08	21.0900	21.0900	20.6000	20.6000	+1.980%	4	47	-2.330%
2025-07-07	20.2000	20.2000	20.2000	20.2000	-4.265%	1	43	-0.396%
2025-07-03	21.1500	21.1500	21.1000	21.1000	-4.308%	5	37	-4.645%
2025-07-02	22.5000	22.5000	22.0500	22.0500	-5.769%	6	37	-8.753%
2025-06-30	23.4000	23.4000	23.4000	23.4000	-3.862%	10	31	-14.017%
2025-06-26	24.5700	24.5700	24.1100	24.3400	-1.057%	5	21	-17.338%
2025-06-25	24.5500	24.6000	24.5500	24.6000	-5.566%	2	16	-18.211%
2025-06-24	25.6500	26.1500	25.6500	26.0500	+11.563%	9	14	-22.764%
2025-06-23	23.3500	23.3500	23.3500	23.3500	-9.811%	10	10	-13.833%
2025-06-17	26.3600	26.3600	25.8900	25.8900	-11.336%	4	145	-22.287%
2025-06-11	29.8000	29.8000	29.2000	29.2000	+0.516%	4	145	-31.096%
2025-06-10	28.6500	29.0500	28.6500	29.0500	-1.325%	3	143	-30.740%
2025-06-09	29.4400	29.4400	29.4400	29.4400	+6.744%	2	143	-31.658%
2025-06-06	27.6300	27.6300	27.5800	27.5800	-3.058%	6	143	-27.049%
2025-06-05	26.5500	28.4600	26.5500	28.4500	-0.175%	9	141	-29.279%
2025-06-04	26.8500	28.5000	26.8500	28.5000	+10.465%	7	142	-29.404%
2025-06-03	25.8000	25.8000	25.8000	25.8000	+1.575%	2	138	-22.016%
2025-06-02	25.3700	25.4000	24.6500	25.4000	-0.196%	15	136	-20.787%
2025-05-30	25.0000	25.4500	24.7800	25.4500	-6.606%	10	135	-20.943%
2025-05-29	27.4800	27.4800	26.7300	27.2500	+2.328%	4	131	-26.165%
2025-05-28	27.3000	27.7000	26.4000	26.6300	-4.723%	26	129	-24.446%
2025-05-27	28.2100	28.2300	27.7900	27.9500	-3.421%	7	130	-28.014%
2025-05-23	29.3300	29.3300	28.4500	28.9400	-2.723%	10	127	-30.477%
2025-05-22	29.7500	29.7500	29.7500	29.7500	-4.032%	1	127	-32.370%
2025-05-21	31.7300	31.7300	31.0000	31.0000	-3.876%	7	126	-35.097%
2025-05-20	31.7000	32.2500	31.7000	32.2500	-0.155%	5	119	-37.612%
2025-05-16	32.2200	32.4400	32.2200	32.3000	+2.475%	6	116	-37.709%
2025-05-15	33.7600	33.7600	31.3500	31.5200	-19.179%	28	115	-36.168%
2025-05-14	38.6900	39.2500	38.0000	39.0000	+2.632%	58	98	-48.410%
2025-05-13	37.2000	38.0000	37.2000	38.0000	-0.731%	41	55	-47.053%
2025-05-12	38.2800	38.2800	38.2800	38.2800	+15.301%	2	29	-47.440%
2025-05-09	32.5700	33.2000	32.5700	33.2000	-0.599%	18	27	-39.398%
2025-05-08	33.4000	33.4000	33.4000	33.4000	+1.212%	1	27	-39.760%
2025-05-06	34.9400	34.9400	33.0000	33.0000	+0.304%	2	27	-39.030%
2025-05-05	33.3600	33.3600	32.9000	32.9000	+1.889%	17	26	-38.845%
2025-05-02	31.6000	32.9500	31.6000	32.2900	+16.151%	12	18	-37.690%
2025-04-30	27.8000	27.8000	27.8000	27.8000	-4.072%	2	13	-27.626%
2025-04-25	29.1800	29.1800	28.9600	28.9800	-7.766%	10	11	-30.573%
2025-04-23	31.4200	31.4200	31.4200	31.4200	+18.120%	5	13	-35.964%
2025-04-22	26.6000	26.6000	26.6000	26.6000	+16.513%	1	13	-24.361%
2025-04-21	22.8300	22.8300	22.8300	22.8300	-0.219%	6	12	-11.870%
2025-04-17	22.8800	22.8800	22.8800	22.8800	+3.063%	1	5	-12.063%
2025-04-16	22.1900	22.2000	22.1900	22.2000	0.000%	5	5	-9.369%