Dark

BABA20271217C135
BABA Dec 17 2027 135.00 Call (BABA271217C00135000)
option OPRA

EOD

Oct 1, 2026

12.80-6.909%(-0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.0000	13.0000	12.8000	12.8000	-6.909%	2	266	0.000%
2026-09-30	13.7500	13.7500	13.7500	13.7500	+0.365%	1	266	-6.909%
2026-09-29	13.5800	13.7000	13.5800	13.7000	-6.803%	2	266	-6.569%
2026-09-25	14.7000	14.7000	14.7000	14.7000	-2.970%	1	264	-12.925%
2026-09-23	16.2000	16.2000	15.1500	15.1500	-20.053%	7	263	-15.512%
2026-09-22	18.9500	18.9500	18.9500	18.9500	+4.696%	2	268	-32.454%
2026-09-21	17.9500	18.1000	17.9500	18.1000	+26.573%	61	266	-29.282%
2026-09-17	14.2500	14.3000	14.2500	14.3000	+0.210%	10	217	-10.490%
2026-09-14	14.2700	14.2700	14.2700	14.2700	-14.036%	1	212	-10.301%
2026-09-08	16.6000	16.6000	16.6000	16.6000	-16.583%	8	212	-22.892%
2026-08-28	20.2500	20.2500	19.9000	19.9000	+6.247%	2	212	-35.678%
2026-08-27	19.0000	19.0000	18.7300	18.7300	-18.565%	2	212	-31.660%
2026-08-13	23.0000	23.0000	23.0000	23.0000	-4.959%	1	212	-44.348%
2026-08-12	24.2000	24.2000	24.2000	24.2000	-6.636%	1	212	-47.107%
2026-08-07	25.9200	25.9200	25.9200	25.9200	+1.967%	1	212	-50.617%
2026-08-06	25.4200	25.4200	25.4200	25.4200	-3.346%	17	212	-49.646%
2026-08-04	26.3000	26.3000	26.3000	26.3000	-4.364%	1	204	-51.331%
2026-08-03	26.1400	27.5000	26.1400	27.5000	+17.221%	36	203	-53.455%
2026-07-31	22.4000	23.4600	22.4000	23.4600	+16.891%	2	198	-45.439%
2026-07-29	20.0700	20.0700	20.0700	20.0700	+5.079%	1	199	-36.223%
2026-07-24	19.1000	19.1000	19.1000	19.1000	-8.612%	1	198	-32.984%
2026-07-22	20.9200	21.0500	20.9000	20.9000	-11.628%	101	198	-38.756%
2026-07-20	23.6500	23.6500	23.6500	23.6500	+3.683%	1	157	-45.877%
2026-07-15	23.0000	23.0000	22.8100	22.8100	+20.053%	2	157	-43.884%
2026-07-13	19.0000	19.0000	19.0000	19.0000	+60.338%	5	157	-32.632%
2026-07-02	11.8500	11.8500	11.8500	11.8500	-9.195%	1	162	+8.017%
2026-07-01	13.0500	13.0500	13.0500	13.0500	+8.750%	4	162	-1.916%
2026-06-30	12.0000	12.0000	12.0000	12.0000	+8.108%	5	166	+6.667%
2026-06-26	11.1500	11.1500	11.1000	11.1000	+1.835%	89	161	+15.315%
2026-06-25	11.5000	11.5000	10.9000	10.9000	-18.045%	6	112	+17.431%
2026-06-24	13.3700	13.3700	13.3000	13.3000	-11.804%	45	111	-3.759%
2026-06-22	15.0000	15.0800	15.0000	15.0800	-2.458%	11	110	-15.119%
2026-06-18	15.5000	15.6500	15.4600	15.4600	-13.968%	13	110	-17.206%
2026-06-11	18.3300	18.3300	17.9700	17.9700	-12.341%	2	110	-28.770%
2026-06-10	21.0000	21.0000	20.5000	20.5000	-12.505%	5	110	-37.561%
2026-06-08	23.4300	23.4300	23.4300	23.4300	+2.003%	1	114	-45.369%
2026-06-05	22.9700	22.9700	22.9700	22.9700	-25.422%	1	114	-44.275%
2026-06-02	30.8000	30.8000	30.8000	30.8000	+14.711%	2	115	-58.442%
2026-05-27	26.8500	26.8500	26.8500	26.8500	-5.558%	1	117	-52.328%
2026-05-22	28.3200	28.4300	28.3200	28.4300	-11.156%	2	116	-54.977%
2026-05-19	32.0000	32.0000	32.0000	32.0000	+4.918%	1	116	-60.000%
2026-05-18	31.2400	31.5500	30.5000	30.5000	-4.688%	3	116	-58.033%
2026-05-15	32.0000	32.0000	32.0000	32.0000	-20.000%	1	116	-60.000%
2026-05-13	33.7600	40.0000	33.7600	40.0000	+20.120%	2	115	-68.000%
2026-05-11	33.4000	33.6900	33.3000	33.3000	-6.382%	5	116	-61.562%
2026-05-07	36.5000	36.5000	35.5700	35.5700	-2.200%	3	113	-64.015%
2026-05-06	36.3700	36.3700	36.3700	36.3700	+20.351%	1	115	-64.806%
2026-05-01	30.3000	30.3000	30.2200	30.2200	-6.526%	2	115	-57.644%
2026-04-24	32.3300	32.3300	32.3300	32.3300	+10.454%	1	115	-60.408%
2026-04-23	29.2700	29.2700	29.2700	29.2700	-9.772%	1	115	-56.269%
2026-04-21	34.3100	34.3100	32.4400	32.4400	-11.944%	5	117	-60.543%
2026-04-17	37.8400	37.8400	36.8400	36.8400	+2.762%	3	117	-65.255%
2026-04-16	35.8500	35.8500	35.8500	35.8500	+14.537%	7	119	-64.296%
2026-04-15	30.7500	31.3000	30.7500	31.3000	+15.926%	6	122	-59.105%
2026-04-13	27.0000	27.0000	27.0000	27.0000	-1.135%	7	118	-52.593%
2026-04-08	27.3100	27.3100	27.3100	27.3100	-5.239%	1	111	-53.131%
2026-03-25	28.8200	28.8200	28.8200	28.8200	+5.221%	1	111	-55.586%
2026-03-23	27.8700	27.8700	27.3900	27.3900	+4.263%	5	110	-53.268%
2026-03-19	27.2900	27.2900	26.2700	26.2700	-21.815%	2	107	-51.275%
2026-03-17	33.6000	33.6000	33.6000	33.6000	+2.128%	10	108	-61.905%
2026-03-13	32.9000	32.9000	32.9000	32.9000	-0.933%	1	108	-61.094%
2026-03-11	33.2100	33.2100	33.2100	33.2100	+8.636%	1	108	-61.457%
2026-03-09	30.5700	30.5700	30.5700	30.5700	-1.387%	1	107	-58.129%
2026-03-06	31.0000	31.0000	31.0000	31.0000	+5.085%	10	106	-58.710%
2026-03-05	30.2000	30.9500	29.5000	29.5000	-6.498%	5	106	-56.610%
2026-03-04	31.5500	31.5500	31.5500	31.5500	-8.947%	1	103	-59.429%
2026-03-03	34.6500	34.6500	34.6500	34.6500	-4.255%	3	103	-63.059%
2026-03-02	36.1900	36.1900	36.1900	36.1900	-20.792%	2	100	-64.631%
2026-02-24	45.6900	45.6900	45.6900	45.6900	-26.919%	1	100	-71.985%
2026-01-29	62.5200	62.5200	62.5200	62.5200	-3.070%	22	100	-79.527%
2026-01-28	64.5000	64.5000	64.5000	64.5000	-2.317%	1	107	-80.155%
2026-01-22	66.2800	66.2800	65.8900	66.0300	+8.871%	10	108	-80.615%
2026-01-14	60.6500	60.6500	60.6500	60.6500	+10.073%	1	103	-78.895%
2026-01-12	55.1000	55.1000	55.1000	55.1000	+28.438%	1	103	-76.770%
2026-01-09	42.9000	42.9000	42.9000	42.9000	+2.656%	1	104	-70.163%
2026-01-07	41.8100	41.8100	41.7900	41.7900	-9.643%	23	103	-69.371%
2026-01-05	46.3500	46.3500	46.2500	46.2500	-3.121%	2	79	-72.324%
2026-01-02	46.7600	47.7400	46.7600	47.7400	+18.756%	2	79	-73.188%
2025-12-31	40.2000	40.2000	40.2000	40.2000	-16.684%	10	88	-68.159%
2025-12-09	48.2500	48.2500	48.2500	48.2500	-7.336%	5	88	-73.472%
2025-11-25	52.0700	52.0700	52.0700	52.0700	-1.829%	1	88	-75.418%
2025-11-24	53.0400	53.0400	53.0400	53.0400	+9.700%	1	88	-75.867%
2025-11-14	48.3000	48.3500	48.3000	48.3500	-16.996%	2	89	-73.526%
2025-11-07	58.2500	58.2500	58.2500	58.2500	-6.200%	1	89	-78.026%
2025-10-31	61.8200	62.5000	61.8200	62.1000	+21.765%	3	88	-79.388%
2025-10-10	57.8000	57.8000	51.0000	51.0000	-18.269%	8	87	-74.902%
2025-10-09	62.4000	62.4000	62.4000	62.4000	-10.857%	1	89	-79.487%
2025-10-07	70.0000	70.0000	70.0000	70.0000	-7.530%	2	87	-81.714%
2025-10-02	75.7000	75.7000	75.7000	75.7000	+10.511%	1	87	-83.091%
2025-10-01	68.5000	68.5000	68.5000	68.5000	+0.440%	1	88	-81.314%
2025-09-29	68.2000	68.2000	68.2000	68.2000	+3.021%	1	89	-81.232%
2025-09-24	66.3500	66.8500	66.2000	66.2000	+15.734%	3	88	-80.665%
2025-09-23	57.2000	57.2000	57.2000	57.2000	+3.623%	1	89	-77.622%
2025-09-19	55.2000	55.2000	55.2000	55.2000	+2.128%	1	90	-76.812%
2025-09-18	54.0500	54.0500	54.0500	54.0500	-5.175%	1	90	-76.318%
2025-09-17	57.0000	57.0000	57.0000	57.0000	+7.547%	1	91	-77.544%
2025-09-16	50.8900	53.0000	50.8900	53.0000	+2.793%	11	91	-75.849%
2025-09-15	51.5600	51.5600	51.5600	51.5600	+4.162%	2	102	-75.175%
2025-09-11	49.9200	50.0000	49.1500	49.5000	+19.277%	48	102	-74.141%
2025-09-10	41.5000	41.5000	41.5000	41.5000	-4.268%	10	125	-69.157%
2025-09-09	43.3500	43.3500	43.3500	43.3500	+14.079%	4	125	-70.473%
2025-09-08	38.4500	38.4500	37.5000	38.0000	+9.510%	4	121	-66.316%
2025-09-05	33.8600	34.8000	33.8600	34.7000	+8.268%	17	120	-63.112%
2025-09-04	31.0000	32.3000	31.0000	32.0500	-9.463%	11	130	-60.062%
2025-09-03	36.2000	36.2000	35.4000	35.4000	-4.065%	16	134	-63.842%
2025-09-02	34.6500	36.9000	34.6500	36.9000	+7.895%	8	122	-65.312%
2025-08-29	30.2000	34.6900	30.2000	34.2000	+35.446%	33	106	-62.573%
2025-08-28	25.2500	25.2500	25.2500	25.2500	-2.094%	2	106	-49.307%
2025-08-27	25.7400	25.7900	25.7400	25.7900	-5.945%	2	104	-50.368%
2025-08-26	27.4200	27.4200	27.4200	27.4200	-3.315%	1	104	-53.319%
2025-08-25	28.3600	28.3600	28.3600	28.3600	+16.612%	10	104	-54.866%
2025-08-21	24.5700	25.1100	24.3200	24.3200	-5.000%	3	99	-47.368%
2025-08-19	26.5700	26.5700	25.6000	25.6000	-3.396%	2	98	-50.000%
2025-08-18	26.3000	26.5000	26.2900	26.5000	+2.634%	4	98	-51.698%
2025-08-07	25.8200	25.8200	25.8200	25.8200	-6.618%	3	97	-50.426%
2025-07-28	27.6500	27.6500	27.6500	27.6500	+2.407%	1	97	-53.707%
2025-07-23	27.0000	27.0000	27.0000	27.0000	+9.756%	20	98	-52.593%
2025-07-17	22.0500	24.6000	22.0500	24.6000	+5.353%	3	78	-47.967%
2025-07-15	23.0500	23.3500	22.5000	23.3500	+24.268%	76	77	-45.182%
2025-07-11	18.7900	18.7900	18.7900	18.7900	+3.985%	3	10	-31.879%
2025-07-10	17.5000	18.0700	17.5000	18.0700	-7.333%	4	7	-29.164%
2025-07-08	19.6500	19.7000	19.5000	19.5000	+3.229%	5	7	-34.359%
2025-07-07	18.8900	18.8900	18.8900	18.8900	-14.136%	1	5	-32.239%
2025-06-30	22.0000	22.0000	22.0000	22.0000	-8.827%	1	4	-41.818%
2025-06-24	24.5000	24.5000	24.1300	24.1300	-11.612%	6	3	-46.954%
2025-06-10	27.1300	27.3000	26.8000	27.3000	-1.728%	4	52	-53.114%
2025-06-09	27.7500	27.7800	27.7500	27.7800	+20.783%	6	50	-53.924%
2025-05-30	23.1500	23.1500	23.0000	23.0000	-8.000%	4	49	-44.348%
2025-05-28	25.0000	25.0000	25.0000	25.0000	-11.032%	11	48	-48.800%
2025-05-22	28.1000	28.1000	28.1000	28.1000	-6.333%	1	39	-54.448%
2025-05-20	30.0000	30.0000	30.0000	30.0000	+1.010%	1	39	-57.333%
2025-05-15	31.0000	31.0000	29.7000	29.7000	-21.842%	14	39	-56.902%
2025-05-14	36.4500	38.0000	36.0000	38.0000	+6.742%	14	28	-66.316%
2025-05-13	35.3500	35.6000	35.3500	35.6000	-0.056%	11	29	-64.045%
2025-05-12	36.1300	36.1300	35.4800	35.6200	+16.026%	8	18	-64.065%
2025-05-09	30.7000	30.7000	30.7000	30.7000	-2.354%	2	10	-58.306%
2025-05-08	31.4400	31.4400	31.4400	31.4400	+2.812%	1	10	-59.288%
2025-05-02	30.0000	30.5800	30.0000	30.5800	+16.318%	16	9	-58.143%
2025-04-29	26.2900	26.2900	26.2900	26.2900	+2.018%	2	4	-51.312%
2025-04-28	25.7700	25.7700	25.7700	25.7700	-7.734%	1	2	-50.330%
2025-04-23	27.9300	27.9300	27.9300	27.9300	+45.849%	1	2	-54.171%
2025-04-16	19.1500	19.1500	19.1500	19.1500	0.000%	1	1	-33.159%