Dark

BABA20271217C140
BABA Dec 17 2027 140.00 Call (BABA271217C00140000)
option OPRA

EOD

Oct 1, 2026

11.80-9.579%(-1.25)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.7000	11.9100	11.6000	11.8000	-9.579%	17	721	0.000%
2026-09-25	13.0500	13.0500	13.0500	13.0500	-5.091%	2	711	-9.579%
2026-09-24	13.7800	13.7800	13.7500	13.7500	-1.434%	23	711	-14.182%
2026-09-23	13.9500	13.9500	13.9500	13.9500	-21.717%	21	691	-15.412%
2026-09-22	17.8200	17.8200	17.8200	17.8200	+6.771%	3	691	-33.782%
2026-09-21	15.7100	16.7500	15.6100	16.6900	+5.968%	45	691	-29.299%
2026-09-18	15.7000	15.7500	15.7000	15.7500	+18.868%	19	647	-25.079%
2026-09-17	13.2500	13.2500	13.2500	13.2500	-1.119%	2	628	-10.943%
2026-09-14	13.0100	13.4000	13.0100	13.4000	-1.471%	3	628	-11.940%
2026-09-11	13.7000	13.7000	13.5700	13.6000	+2.256%	12	627	-13.235%
2026-09-09	14.5000	14.5000	13.3000	13.3000	-9.401%	10	627	-11.278%
2026-09-03	14.1600	14.6800	14.1600	14.6800	-2.133%	4	636	-19.619%
2026-09-02	15.0000	15.0000	15.0000	15.0000	-11.765%	5	637	-21.333%
2026-08-27	17.0000	17.0000	17.0000	17.0000	-14.530%	1	637	-30.588%
2026-08-26	19.8900	19.8900	19.8900	19.8900	+4.850%	1	636	-40.674%
2026-08-25	18.5400	18.9700	18.5400	18.9700	-1.710%	2	636	-37.797%
2026-08-21	19.6500	20.0000	19.2500	19.3000	-9.729%	15	636	-38.860%
2026-08-20	21.3500	21.3800	21.0000	21.3800	-10.768%	4	650	-44.808%
2026-08-19	24.2600	24.2600	23.9600	23.9600	-0.167%	4	648	-50.751%
2026-08-18	24.0000	24.0000	24.0000	24.0000	+10.345%	4	647	-50.833%
2026-08-17	21.7500	21.7500	21.7500	21.7500	+6.149%	2	643	-45.747%
2026-08-13	21.5000	21.5000	20.4900	20.4900	-22.679%	10	643	-42.411%
2026-08-10	24.7000	26.5000	24.7000	26.5000	+9.143%	5	640	-55.472%
2026-08-07	24.3000	24.3000	24.2500	24.2800	+2.232%	20	636	-51.400%
2026-08-06	23.7500	23.7500	23.7500	23.7500	-5.000%	6	626	-50.316%
2026-08-04	24.5000	25.0000	24.5000	25.0000	-2.496%	31	632	-52.800%
2026-08-03	25.6400	25.6400	25.6400	25.6400	+18.430%	1	631	-53.978%
2026-07-31	20.8000	22.0300	20.6000	21.6500	+18.956%	13	631	-45.497%
2026-07-30	18.2000	18.2000	18.2000	18.2000	-5.455%	1	628	-35.165%
2026-07-29	18.8500	20.0000	18.8500	19.2500	+0.891%	5	628	-38.701%
2026-07-22	19.1400	19.1400	19.0500	19.0800	-14.054%	80	628	-38.155%
2026-07-20	22.2000	22.2000	22.2000	22.2000	+18.717%	1	548	-46.847%
2026-07-17	18.6300	18.7000	18.6300	18.7000	-10.952%	4	549	-36.898%
2026-07-16	21.0000	21.0000	21.0000	21.0000	+4.218%	3	546	-43.810%
2026-07-15	20.7000	20.7000	20.1500	20.1500	+16.138%	4	543	-41.439%
2026-07-09	17.3500	17.3500	17.3500	17.3500	+6.116%	10	541	-31.988%
2026-07-08	16.0000	17.5000	15.7500	16.3500	+39.744%	85	541	-27.829%
2026-07-07	11.7000	11.7000	11.7000	11.7000	+3.723%	4	502	+0.855%
2026-07-06	11.2800	11.2800	11.2800	11.2800	-6.390%	2	498	+4.610%
2026-07-01	12.2500	12.2500	12.0500	12.0500	+17.332%	9	500	-2.075%
2026-06-29	10.5500	10.5500	10.2700	10.2700	+0.195%	3	507	+14.898%
2026-06-26	9.9400	10.2500	9.9400	10.2500	-2.659%	80	506	+15.122%
2026-06-25	10.2100	10.5500	10.2100	10.5300	-11.139%	9	451	+12.061%
2026-06-24	12.1400	12.1500	11.8500	11.8500	-9.886%	101	443	-0.422%
2026-06-23	13.1500	13.1500	13.1500	13.1500	-4.155%	5	363	-10.266%
2026-06-22	14.1500	14.1500	13.7200	13.7200	-6.667%	17	363	-13.994%
2026-06-18	14.4000	14.7000	14.1000	14.7000	-3.289%	9	355	-19.728%
2026-06-17	15.3000	15.3000	15.2000	15.2000	-3.919%	11	355	-22.368%
2026-06-16	15.8000	15.8200	15.8000	15.8200	-10.063%	2	363	-25.411%
2026-06-15	18.0000	18.0000	17.5900	17.5900	-5.684%	2	362	-32.916%
2026-06-10	19.2300	19.7000	18.6500	18.6500	-24.646%	25	361	-36.729%
2026-06-04	24.7500	24.7500	24.7500	24.7500	-12.852%	2	337	-52.323%
2026-06-02	29.2000	29.2000	28.4000	28.4000	+23.963%	2	335	-58.451%
2026-05-29	22.9100	22.9100	22.9100	22.9100	-1.758%	1	333	-48.494%
2026-05-28	23.3200	23.3200	23.3200	23.3200	-12.000%	1	333	-49.400%
2026-05-22	26.5000	26.5000	26.5000	26.5000	-10.624%	1	331	-55.472%
2026-05-19	29.6500	29.6500	29.6500	29.6500	+2.418%	3	331	-60.202%
2026-05-18	29.0500	29.0500	28.9500	28.9500	-3.500%	3	334	-59.240%
2026-05-15	30.0000	30.0000	30.0000	30.0000	-12.917%	1	334	-60.667%
2026-05-14	34.5000	34.5000	34.4500	34.4500	-4.782%	5	333	-65.747%
2026-05-13	36.1800	36.1800	36.1800	36.1800	+20.600%	5	332	-67.385%
2026-05-12	30.5000	30.5000	30.0000	30.0000	-4.762%	3	332	-60.667%
2026-05-11	32.4300	32.4300	31.5000	31.5000	-8.696%	2	332	-62.540%
2026-05-07	35.0000	35.1000	34.5000	34.5000	+0.759%	5	331	-65.797%
2026-05-06	34.2400	34.2400	34.2400	34.2400	+18.069%	1	328	-65.537%
2026-05-05	29.0000	29.0000	29.0000	29.0000	-3.010%	44	328	-59.310%
2026-05-04	30.0000	30.0000	29.8000	29.9000	+5.841%	3	292	-60.535%
2026-05-01	28.2500	28.2500	28.2500	28.2500	+2.727%	1	291	-58.230%
2026-04-29	27.5000	27.5000	27.5000	27.5000	-8.940%	2	291	-57.091%
2026-04-24	30.2000	30.2000	30.2000	30.2000	+10.501%	1	290	-60.927%
2026-04-23	27.3300	27.3300	27.3300	27.3300	-13.017%	1	290	-56.824%
2026-04-22	31.4200	31.4200	31.4200	31.4200	-5.928%	1	290	-62.444%
2026-04-20	33.4000	33.4000	33.4000	33.4000	-5.221%	1	289	-64.671%
2026-04-17	35.2100	35.2400	35.2100	35.2400	+7.275%	3	290	-66.515%
2026-04-16	32.0500	33.4500	32.0500	32.8500	+11.925%	15	293	-64.079%
2026-04-15	29.3500	29.3500	29.3500	29.3500	+5.047%	5	282	-59.796%
2026-04-14	28.6500	28.6500	27.9400	27.9400	+13.809%	12	282	-57.767%
2026-04-09	24.9500	24.9500	24.5500	24.5500	-3.725%	2	281	-51.935%
2026-04-08	25.5200	25.5200	25.5000	25.5000	+20.340%	2	281	-53.725%
2026-04-07	21.1900	21.1900	21.1900	21.1900	-9.056%	1	280	-44.313%
2026-04-06	23.3000	23.3000	23.3000	23.3000	-1.895%	1	280	-49.356%
2026-04-01	24.5000	24.5000	23.7500	23.7500	-1.370%	2	279	-50.316%
2026-03-30	24.0800	24.0800	24.0800	24.0800	-2.510%	2	281	-50.997%
2026-03-20	24.7900	24.8500	24.7000	24.7000	-19.016%	65	279	-52.227%
2026-03-18	30.5000	30.5000	30.5000	30.5000	-5.573%	1	245	-61.311%
2026-03-16	32.8000	32.8000	32.2000	32.3000	+3.195%	5	245	-63.467%
2026-03-13	31.3000	31.3000	31.2000	31.3000	-0.887%	40	244	-62.300%
2026-03-11	31.5800	31.5800	31.5800	31.5800	-4.303%	3	224	-62.635%
2026-03-10	33.0000	33.0000	33.0000	33.0000	+14.783%	1	222	-64.242%
2026-03-09	26.9500	28.7500	26.9500	28.7500	-1.033%	2	222	-58.957%
2026-03-06	27.8900	29.6100	27.8900	29.0500	+3.307%	4	223	-59.380%
2026-03-05	28.4600	28.9700	28.1200	28.1200	-6.547%	12	223	-58.037%
2026-03-04	30.3000	30.6600	30.0900	30.0900	-3.989%	3	221	-60.784%
2026-03-03	31.3400	31.3400	31.3400	31.3400	-10.814%	1	221	-62.348%
2026-03-02	34.7000	35.1400	34.7000	35.1400	-3.726%	5	220	-66.420%
2026-02-27	36.5000	36.5000	36.5000	36.5000	-5.660%	1	220	-67.671%
2026-02-26	38.6900	38.6900	38.6900	38.6900	-14.194%	2	219	-69.501%
2026-02-23	44.9300	45.0900	44.9300	45.0900	-3.032%	3	221	-73.830%
2026-02-12	46.5000	46.5000	46.5000	46.5000	-5.622%	1	223	-74.624%
2026-02-06	49.2700	49.2700	49.2700	49.2700	+5.820%	3	224	-76.050%
2026-02-05	48.7200	48.7200	46.5600	46.5600	-6.034%	2	227	-74.656%
2026-02-03	49.5500	49.5500	49.5500	49.5500	-13.116%	1	227	-76.186%
2026-01-30	57.0300	57.0300	57.0300	57.0300	-5.891%	1	228	-79.309%
2026-01-28	60.6000	60.6000	60.6000	60.6000	-3.977%	1	229	-80.528%
2026-01-22	62.9000	63.8100	62.9000	63.1100	+11.482%	10	230	-81.302%
2026-01-13	56.6400	56.6400	56.6100	56.6100	+5.321%	2	234	-79.156%
2026-01-12	52.6100	54.2300	52.6100	53.7500	+22.998%	4	236	-78.047%
2026-01-08	43.7000	43.7000	43.7000	43.7000	+14.698%	1	237	-72.998%
2025-12-31	37.7000	38.1000	37.7000	38.1000	-2.057%	3	235	-69.029%
2025-12-29	38.9000	38.9000	38.9000	38.9000	-7.226%	2	235	-69.666%
2025-12-24	41.9300	41.9300	41.9300	41.9300	-14.113%	1	235	-71.858%
2025-12-10	48.8200	48.8200	48.8200	48.8200	+6.594%	1	235	-75.830%
2025-12-09	45.8000	45.8000	45.8000	45.8000	-0.543%	1	235	-74.236%
2025-11-21	46.0500	46.0500	46.0500	46.0500	-1.201%	1	235	-74.376%
2025-11-20	46.6100	46.6100	46.6100	46.6100	-7.501%	4	236	-74.684%
2025-11-18	50.3900	50.3900	50.3900	50.3900	+2.419%	1	240	-76.583%
2025-11-17	49.9000	49.9000	49.2000	49.2000	+8.251%	4	241	-76.016%
2025-11-14	51.1500	52.9600	45.4500	45.4500	-10.443%	66	243	-74.037%
2025-11-13	50.7500	50.7500	50.7500	50.7500	-12.530%	2	295	-76.749%
2025-11-03	57.2500	58.0200	57.2000	58.0200	-2.798%	21	293	-79.662%
2025-10-31	59.6100	59.6900	59.6100	59.6900	-5.807%	2	293	-80.231%
2025-10-30	63.3700	63.3700	63.3700	63.3700	-5.840%	1	291	-81.379%
2025-10-29	67.3000	67.3000	67.3000	67.3000	+8.391%	3	292	-82.467%
2025-10-24	62.0900	62.0900	62.0900	62.0900	+9.217%	1	289	-80.995%
2025-10-16	56.8500	56.8500	56.8500	56.8500	+4.026%	2	290	-79.244%
2025-10-15	56.0200	56.0200	54.6500	54.6500	+2.150%	3	288	-78.408%
2025-10-14	53.5000	53.5000	53.5000	53.5000	-5.393%	3	289	-77.944%
2025-10-13	56.3200	56.5500	56.3200	56.5500	+15.668%	3	290	-79.134%
2025-10-10	51.4800	51.4800	48.8900	48.8900	-26.237%	51	290	-75.864%
2025-10-07	66.6500	67.3200	66.2800	66.2800	-10.092%	52	373	-82.197%
2025-10-02	74.2700	74.2700	73.7200	73.7200	+14.686%	4	373	-83.993%
2025-09-29	65.7000	65.7000	64.2800	64.2800	+0.847%	2	377	-81.643%
2025-09-24	62.1800	65.0800	62.1000	63.7400	+22.107%	31	378	-81.487%
2025-09-23	52.2000	52.2000	52.2000	52.2000	+0.967%	1	407	-77.395%
2025-09-18	51.4200	53.0800	51.3700	51.7000	-4.613%	32	406	-77.176%
2025-09-17	52.0000	55.0000	52.0000	54.2000	+5.345%	25	382	-78.229%
2025-09-16	51.4500	51.4500	51.4500	51.4500	+6.456%	2	376	-77.065%
2025-09-15	47.7000	48.3300	47.7000	48.3300	+2.830%	39	374	-75.585%
2025-09-12	45.0000	47.0000	44.8300	47.0000	0.000%	15	408	-74.894%
2025-09-11	41.9600	47.6500	41.9600	47.0000	+23.847%	16	397	-74.894%
2025-09-10	38.8500	38.8500	37.9500	37.9500	-6.481%	56	391	-68.906%
2025-09-09	40.2500	41.1400	39.0200	40.5800	+12.472%	96	335	-70.922%
2025-09-08	35.2500	36.2500	35.2500	36.0800	+9.866%	40	389	-67.295%
2025-09-05	31.5400	32.8400	31.5400	32.8400	+10.201%	4	352	-64.068%
2025-09-04	30.9500	30.9500	29.8000	29.8000	-10.376%	3	353	-60.403%
2025-09-03	33.0500	34.2000	33.0500	33.2500	-5.540%	11	352	-64.511%
2025-09-02	33.3200	35.2000	33.3200	35.2000	+9.215%	8	352	-66.477%
2025-08-29	28.5000	33.2000	28.5000	32.2300	+33.901%	40	332	-63.388%
2025-08-28	23.9600	24.0700	23.9600	24.0700	-1.835%	26	332	-50.976%
2025-08-27	24.4700	24.5200	24.4400	24.5200	-8.610%	5	306	-51.876%
2025-08-26	26.8300	26.8300	26.8300	26.8300	+2.405%	1	302	-56.019%
2025-08-25	26.5800	26.7500	26.2000	26.2000	+1.985%	5	302	-54.962%
2025-08-22	25.5300	25.6900	25.5300	25.6900	+12.134%	7	299	-54.068%
2025-08-21	23.4500	23.4500	22.9100	22.9100	-4.780%	2	302	-48.494%
2025-08-19	24.0600	24.0600	24.0600	24.0600	-3.760%	3	301	-50.956%
2025-08-18	25.2800	25.2800	25.0000	25.0000	-1.768%	2	298	-52.800%
2025-08-14	25.5400	25.5400	25.4500	25.4500	-5.390%	5	297	-53.635%
2025-08-13	27.6000	27.9500	26.9000	26.9000	+7.385%	7	292	-56.134%
2025-08-12	24.3200	25.0500	24.3200	25.0500	+9.389%	2	289	-52.894%
2025-08-11	24.4500	24.4500	22.9000	22.9000	-4.821%	6	287	-48.472%
2025-07-31	23.9600	24.1000	23.9200	24.0600	+5.526%	82	281	-50.956%
2025-07-30	22.8000	22.8000	22.8000	22.8000	-8.176%	1	217	-48.246%
2025-07-29	26.0700	26.1000	24.0000	24.8300	+2.476%	40	217	-52.477%
2025-07-25	24.2500	24.2500	24.2300	24.2300	-7.342%	50	217	-51.300%
2025-07-24	26.1500	26.1500	26.1500	26.1500	+0.230%	1	218	-54.876%
2025-07-23	25.8000	26.0900	25.8000	26.0900	+2.314%	21	218	-54.772%
2025-07-22	25.5000	25.5000	25.5000	25.5000	+2.204%	1	218	-53.725%
2025-07-21	25.7200	25.7200	24.9500	24.9500	+7.775%	3	219	-52.705%
2025-07-15	21.2500	23.1500	21.0000	23.1500	+43.521%	21	217	-49.028%
2025-07-09	16.1300	16.1300	16.1300	16.1300	-11.129%	1	201	-26.844%
2025-07-08	18.1500	18.1500	18.1500	18.1500	-1.090%	5	200	-34.986%
2025-07-03	18.3500	18.3500	18.3500	18.3500	-4.922%	1	195	-35.695%
2025-07-02	19.1000	19.3000	19.1000	19.3000	-5.854%	2	195	-38.860%
2025-06-30	20.3500	20.5000	20.3500	20.5000	-3.756%	51	193	-42.439%
2025-06-27	22.3000	22.3000	21.3000	21.3000	-6.167%	3	143	-44.601%
2025-06-24	22.9500	22.9500	22.7000	22.7000	+12.099%	6	142	-48.018%
2025-06-23	20.2500	20.2500	20.2500	20.2500	-4.481%	1	142	-41.728%
2025-06-18	21.2000	21.2000	21.2000	21.2000	+0.474%	100	41	-44.340%
2025-06-13	21.1000	21.1000	21.1000	21.1000	-17.027%	82	41	-44.076%
2025-06-05	25.4300	25.4300	25.4300	25.4300	+14.292%	1	70	-53.598%
2025-06-03	22.2500	22.2500	22.2500	22.2500	-11.741%	3	69	-46.966%
2025-05-27	25.2100	25.2100	25.2100	25.2100	-2.739%	1	66	-53.193%
2025-05-22	25.9200	25.9200	25.9200	25.9200	-7.758%	1	65	-54.475%
2025-05-20	28.1000	28.1000	28.1000	28.1000	+2.855%	1	66	-58.007%
2025-05-19	26.7500	27.3200	26.7500	27.3200	-2.254%	3	65	-56.808%
2025-05-15	29.4400	29.4600	27.9500	27.9500	-20.143%	13	64	-57.782%
2025-05-14	34.2500	35.0000	34.1600	35.0000	+5.358%	11	54	-66.286%
2025-05-13	33.4000	34.0000	33.0500	33.2200	-1.512%	9	51	-64.479%
2025-05-12	34.0100	34.0100	33.7300	33.7300	+15.159%	17	48	-65.016%
2025-05-08	29.6200	29.6200	29.2900	29.2900	+5.512%	3	33	-59.713%
2025-05-07	27.7600	27.7600	27.7600	27.7600	-10.452%	1	30	-57.493%
2025-05-06	31.6000	31.6000	31.0000	31.0000	+8.772%	21	29	-61.935%
2025-05-02	28.5000	28.5000	28.5000	28.5000	+10.380%	2	28	-58.596%
2025-04-25	25.0300	25.8200	25.0300	25.8200	-4.653%	22	27	-54.299%
2025-04-23	27.0800	27.0800	27.0800	27.0800	+19.823%	1	17	-56.425%
2025-04-22	22.6000	22.6000	22.6000	22.6000	+17.098%	10	16	-47.788%
2025-04-21	19.2200	19.3000	19.2200	19.3000	-2.525%	4	6	-38.860%
2025-04-17	19.8000	19.8000	19.8000	19.8000	+4.762%	1	1	-40.404%
2025-04-16	18.9000	18.9000	18.9000	18.9000	0.000%	1	1	-37.566%