Dark

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

EOD

Jul 30, 2026

18.20-5.455%(-1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	18.2000	18.2000	18.2000	18.2000	-5.455%	1	628	0.000%
2026-07-29	18.8500	20.0000	18.8500	19.2500	+0.891%	5	628	-5.455%
2026-07-22	19.1400	19.1400	19.0500	19.0800	-14.054%	80	628	-4.612%
2026-07-20	22.2000	22.2000	22.2000	22.2000	+18.717%	1	548	-18.018%
2026-07-17	18.6300	18.7000	18.6300	18.7000	-10.952%	4	549	-2.674%
2026-07-16	21.0000	21.0000	21.0000	21.0000	+4.218%	3	546	-13.333%
2026-07-15	20.7000	20.7000	20.1500	20.1500	+16.138%	4	543	-9.677%
2026-07-09	17.3500	17.3500	17.3500	17.3500	+6.116%	10	541	+4.899%
2026-07-08	16.0000	17.5000	15.7500	16.3500	+39.744%	85	541	+11.315%
2026-07-07	11.7000	11.7000	11.7000	11.7000	+3.723%	4	502	+55.556%
2026-07-06	11.2800	11.2800	11.2800	11.2800	-6.390%	2	498	+61.348%
2026-07-01	12.2500	12.2500	12.0500	12.0500	+17.332%	9	500	+51.037%
2026-06-29	10.5500	10.5500	10.2700	10.2700	+0.195%	3	507	+77.215%
2026-06-26	9.9400	10.2500	9.9400	10.2500	-2.659%	80	506	+77.561%
2026-06-25	10.2100	10.5500	10.2100	10.5300	-11.139%	9	451	+72.840%
2026-06-24	12.1400	12.1500	11.8500	11.8500	-9.886%	101	443	+53.586%
2026-06-23	13.1500	13.1500	13.1500	13.1500	-4.155%	5	363	+38.403%
2026-06-22	14.1500	14.1500	13.7200	13.7200	-6.667%	17	363	+32.653%
2026-06-18	14.4000	14.7000	14.1000	14.7000	-3.289%	9	355	+23.810%
2026-06-17	15.3000	15.3000	15.2000	15.2000	-3.919%	11	355	+19.737%
2026-06-16	15.8000	15.8200	15.8000	15.8200	-10.063%	2	363	+15.044%
2026-06-15	18.0000	18.0000	17.5900	17.5900	-5.684%	2	362	+3.468%
2026-06-10	19.2300	19.7000	18.6500	18.6500	-24.646%	25	361	-2.413%
2026-06-04	24.7500	24.7500	24.7500	24.7500	-12.852%	2	337	-26.465%
2026-06-02	29.2000	29.2000	28.4000	28.4000	+23.963%	2	335	-35.915%
2026-05-29	22.9100	22.9100	22.9100	22.9100	-1.758%	1	333	-20.559%
2026-05-28	23.3200	23.3200	23.3200	23.3200	-12.000%	1	333	-21.955%
2026-05-22	26.5000	26.5000	26.5000	26.5000	-10.624%	1	331	-31.321%
2026-05-19	29.6500	29.6500	29.6500	29.6500	+2.418%	3	331	-38.617%
2026-05-18	29.0500	29.0500	28.9500	28.9500	-3.500%	3	334	-37.133%
2026-05-15	30.0000	30.0000	30.0000	30.0000	-12.917%	1	334	-39.333%
2026-05-14	34.5000	34.5000	34.4500	34.4500	-4.782%	5	333	-47.170%
2026-05-13	36.1800	36.1800	36.1800	36.1800	+20.600%	5	332	-49.696%
2026-05-12	30.5000	30.5000	30.0000	30.0000	-4.762%	3	332	-39.333%
2026-05-11	32.4300	32.4300	31.5000	31.5000	-8.696%	2	332	-42.222%
2026-05-07	35.0000	35.1000	34.5000	34.5000	+0.759%	5	331	-47.246%
2026-05-06	34.2400	34.2400	34.2400	34.2400	+18.069%	1	328	-46.846%
2026-05-05	29.0000	29.0000	29.0000	29.0000	-3.010%	44	328	-37.241%
2026-05-04	30.0000	30.0000	29.8000	29.9000	+5.841%	3	292	-39.130%
2026-05-01	28.2500	28.2500	28.2500	28.2500	+2.727%	1	291	-35.575%
2026-04-29	27.5000	27.5000	27.5000	27.5000	-8.940%	2	291	-33.818%
2026-04-24	30.2000	30.2000	30.2000	30.2000	+10.501%	1	290	-39.735%
2026-04-23	27.3300	27.3300	27.3300	27.3300	-13.017%	1	290	-33.407%
2026-04-22	31.4200	31.4200	31.4200	31.4200	-5.928%	1	290	-42.075%
2026-04-20	33.4000	33.4000	33.4000	33.4000	-5.221%	1	289	-45.509%
2026-04-17	35.2100	35.2400	35.2100	35.2400	+7.275%	3	290	-48.354%
2026-04-16	32.0500	33.4500	32.0500	32.8500	+11.925%	15	293	-44.597%
2026-04-15	29.3500	29.3500	29.3500	29.3500	+5.047%	5	282	-37.990%
2026-04-14	28.6500	28.6500	27.9400	27.9400	+13.809%	12	282	-34.860%
2026-04-09	24.9500	24.9500	24.5500	24.5500	-3.725%	2	281	-25.866%
2026-04-08	25.5200	25.5200	25.5000	25.5000	+20.340%	2	281	-28.627%
2026-04-07	21.1900	21.1900	21.1900	21.1900	-9.056%	1	280	-14.110%
2026-04-06	23.3000	23.3000	23.3000	23.3000	-1.895%	1	280	-21.888%
2026-04-01	24.5000	24.5000	23.7500	23.7500	-1.370%	2	279	-23.368%
2026-03-30	24.0800	24.0800	24.0800	24.0800	-2.510%	2	281	-24.419%
2026-03-20	24.7900	24.8500	24.7000	24.7000	-19.016%	65	279	-26.316%
2026-03-18	30.5000	30.5000	30.5000	30.5000	-5.573%	1	245	-40.328%
2026-03-16	32.8000	32.8000	32.2000	32.3000	+3.195%	5	245	-43.653%
2026-03-13	31.3000	31.3000	31.2000	31.3000	-0.887%	40	244	-41.853%
2026-03-11	31.5800	31.5800	31.5800	31.5800	-4.303%	3	224	-42.369%
2026-03-10	33.0000	33.0000	33.0000	33.0000	+14.783%	1	222	-44.848%
2026-03-09	26.9500	28.7500	26.9500	28.7500	-1.033%	2	222	-36.696%
2026-03-06	27.8900	29.6100	27.8900	29.0500	+3.307%	4	223	-37.349%
2026-03-05	28.4600	28.9700	28.1200	28.1200	-6.547%	12	223	-35.277%
2026-03-04	30.3000	30.6600	30.0900	30.0900	-3.989%	3	221	-39.515%
2026-03-03	31.3400	31.3400	31.3400	31.3400	-10.814%	1	221	-41.927%
2026-03-02	34.7000	35.1400	34.7000	35.1400	-3.726%	5	220	-48.207%
2026-02-27	36.5000	36.5000	36.5000	36.5000	-5.660%	1	220	-50.137%
2026-02-26	38.6900	38.6900	38.6900	38.6900	-14.194%	2	219	-52.959%
2026-02-23	44.9300	45.0900	44.9300	45.0900	-3.032%	3	221	-59.636%
2026-02-12	46.5000	46.5000	46.5000	46.5000	-5.622%	1	223	-60.860%
2026-02-06	49.2700	49.2700	49.2700	49.2700	+5.820%	3	224	-63.061%
2026-02-05	48.7200	48.7200	46.5600	46.5600	-6.034%	2	227	-60.911%
2026-02-03	49.5500	49.5500	49.5500	49.5500	-13.116%	1	227	-63.269%
2026-01-30	57.0300	57.0300	57.0300	57.0300	-5.891%	1	228	-68.087%
2026-01-28	60.6000	60.6000	60.6000	60.6000	-3.977%	1	229	-69.967%
2026-01-22	62.9000	63.8100	62.9000	63.1100	+11.482%	10	230	-71.161%
2026-01-13	56.6400	56.6400	56.6100	56.6100	+5.321%	2	234	-67.850%
2026-01-12	52.6100	54.2300	52.6100	53.7500	+22.998%	4	236	-66.140%
2026-01-08	43.7000	43.7000	43.7000	43.7000	+14.698%	1	237	-58.352%
2025-12-31	37.7000	38.1000	37.7000	38.1000	-2.057%	3	235	-52.231%
2025-12-29	38.9000	38.9000	38.9000	38.9000	-7.226%	2	235	-53.213%
2025-12-24	41.9300	41.9300	41.9300	41.9300	-14.113%	1	235	-56.594%
2025-12-10	48.8200	48.8200	48.8200	48.8200	+6.594%	1	235	-62.720%
2025-12-09	45.8000	45.8000	45.8000	45.8000	-0.543%	1	235	-60.262%
2025-11-21	46.0500	46.0500	46.0500	46.0500	-1.201%	1	235	-60.478%
2025-11-20	46.6100	46.6100	46.6100	46.6100	-7.501%	4	236	-60.953%
2025-11-18	50.3900	50.3900	50.3900	50.3900	+2.419%	1	240	-63.882%
2025-11-17	49.9000	49.9000	49.2000	49.2000	+8.251%	4	241	-63.008%
2025-11-14	51.1500	52.9600	45.4500	45.4500	-10.443%	66	243	-59.956%
2025-11-13	50.7500	50.7500	50.7500	50.7500	-12.530%	2	295	-64.138%
2025-11-03	57.2500	58.0200	57.2000	58.0200	-2.798%	21	293	-68.632%
2025-10-31	59.6100	59.6900	59.6100	59.6900	-5.807%	2	293	-69.509%
2025-10-30	63.3700	63.3700	63.3700	63.3700	-5.840%	1	291	-71.280%
2025-10-29	67.3000	67.3000	67.3000	67.3000	+8.391%	3	292	-72.957%
2025-10-24	62.0900	62.0900	62.0900	62.0900	+9.217%	1	289	-70.688%
2025-10-16	56.8500	56.8500	56.8500	56.8500	+4.026%	2	290	-67.986%
2025-10-15	56.0200	56.0200	54.6500	54.6500	+2.150%	3	288	-66.697%
2025-10-14	53.5000	53.5000	53.5000	53.5000	-5.393%	3	289	-65.981%
2025-10-13	56.3200	56.5500	56.3200	56.5500	+15.668%	3	290	-67.816%
2025-10-10	51.4800	51.4800	48.8900	48.8900	-26.237%	51	290	-62.774%
2025-10-07	66.6500	67.3200	66.2800	66.2800	-10.092%	52	373	-72.541%
2025-10-02	74.2700	74.2700	73.7200	73.7200	+14.686%	4	373	-75.312%
2025-09-29	65.7000	65.7000	64.2800	64.2800	+0.847%	2	377	-71.686%
2025-09-24	62.1800	65.0800	62.1000	63.7400	+22.107%	31	378	-71.447%
2025-09-23	52.2000	52.2000	52.2000	52.2000	+0.967%	1	407	-65.134%
2025-09-18	51.4200	53.0800	51.3700	51.7000	-4.613%	32	406	-64.797%
2025-09-17	52.0000	55.0000	52.0000	54.2000	+5.345%	25	382	-66.421%
2025-09-16	51.4500	51.4500	51.4500	51.4500	+6.456%	2	376	-64.626%
2025-09-15	47.7000	48.3300	47.7000	48.3300	+2.830%	39	374	-62.342%
2025-09-12	45.0000	47.0000	44.8300	47.0000	0.000%	15	408	-61.277%
2025-09-11	41.9600	47.6500	41.9600	47.0000	+23.847%	16	397	-61.277%
2025-09-10	38.8500	38.8500	37.9500	37.9500	-6.481%	56	391	-52.042%
2025-09-09	40.2500	41.1400	39.0200	40.5800	+12.472%	96	335	-55.150%
2025-09-08	35.2500	36.2500	35.2500	36.0800	+9.866%	40	389	-49.557%
2025-09-05	31.5400	32.8400	31.5400	32.8400	+10.201%	4	352	-44.580%
2025-09-04	30.9500	30.9500	29.8000	29.8000	-10.376%	3	353	-38.926%
2025-09-03	33.0500	34.2000	33.0500	33.2500	-5.540%	11	352	-45.263%
2025-09-02	33.3200	35.2000	33.3200	35.2000	+9.215%	8	352	-48.295%
2025-08-29	28.5000	33.2000	28.5000	32.2300	+33.901%	40	332	-43.531%
2025-08-28	23.9600	24.0700	23.9600	24.0700	-1.835%	26	332	-24.387%
2025-08-27	24.4700	24.5200	24.4400	24.5200	-8.610%	5	306	-25.775%
2025-08-26	26.8300	26.8300	26.8300	26.8300	+2.405%	1	302	-32.165%
2025-08-25	26.5800	26.7500	26.2000	26.2000	+1.985%	5	302	-30.534%
2025-08-22	25.5300	25.6900	25.5300	25.6900	+12.134%	7	299	-29.155%
2025-08-21	23.4500	23.4500	22.9100	22.9100	-4.780%	2	302	-20.559%
2025-08-19	24.0600	24.0600	24.0600	24.0600	-3.760%	3	301	-24.356%
2025-08-18	25.2800	25.2800	25.0000	25.0000	-1.768%	2	298	-27.200%
2025-08-14	25.5400	25.5400	25.4500	25.4500	-5.390%	5	297	-28.487%
2025-08-13	27.6000	27.9500	26.9000	26.9000	+7.385%	7	292	-32.342%
2025-08-12	24.3200	25.0500	24.3200	25.0500	+9.389%	2	289	-27.345%
2025-08-11	24.4500	24.4500	22.9000	22.9000	-4.821%	6	287	-20.524%
2025-07-31	23.9600	24.1000	23.9200	24.0600	+5.526%	82	281	-24.356%
2025-07-30	22.8000	22.8000	22.8000	22.8000	-8.176%	1	217	-20.175%
2025-07-29	26.0700	26.1000	24.0000	24.8300	+2.476%	40	217	-26.702%
2025-07-25	24.2500	24.2500	24.2300	24.2300	-7.342%	50	217	-24.887%
2025-07-24	26.1500	26.1500	26.1500	26.1500	+0.230%	1	218	-30.402%
2025-07-23	25.8000	26.0900	25.8000	26.0900	+2.314%	21	218	-30.241%
2025-07-22	25.5000	25.5000	25.5000	25.5000	+2.204%	1	218	-28.627%
2025-07-21	25.7200	25.7200	24.9500	24.9500	+7.775%	3	219	-27.054%
2025-07-15	21.2500	23.1500	21.0000	23.1500	+43.521%	21	217	-21.382%
2025-07-09	16.1300	16.1300	16.1300	16.1300	-11.129%	1	201	+12.833%
2025-07-08	18.1500	18.1500	18.1500	18.1500	-1.090%	5	200	+0.275%
2025-07-03	18.3500	18.3500	18.3500	18.3500	-4.922%	1	195	-0.817%
2025-07-02	19.1000	19.3000	19.1000	19.3000	-5.854%	2	195	-5.699%
2025-06-30	20.3500	20.5000	20.3500	20.5000	-3.756%	51	193	-11.220%
2025-06-27	22.3000	22.3000	21.3000	21.3000	-6.167%	3	143	-14.554%
2025-06-24	22.9500	22.9500	22.7000	22.7000	+12.099%	6	142	-19.824%
2025-06-23	20.2500	20.2500	20.2500	20.2500	-4.481%	1	142	-10.123%
2025-06-18	21.2000	21.2000	21.2000	21.2000	+0.474%	100	41	-14.151%
2025-06-13	21.1000	21.1000	21.1000	21.1000	-17.027%	82	41	-13.744%
2025-06-05	25.4300	25.4300	25.4300	25.4300	+14.292%	1	70	-28.431%
2025-06-03	22.2500	22.2500	22.2500	22.2500	-11.741%	3	69	-18.202%
2025-05-27	25.2100	25.2100	25.2100	25.2100	-2.739%	1	66	-27.806%
2025-05-22	25.9200	25.9200	25.9200	25.9200	-7.758%	1	65	-29.784%
2025-05-20	28.1000	28.1000	28.1000	28.1000	+2.855%	1	66	-35.231%
2025-05-19	26.7500	27.3200	26.7500	27.3200	-2.254%	3	65	-33.382%
2025-05-15	29.4400	29.4600	27.9500	27.9500	-20.143%	13	64	-34.884%
2025-05-14	34.2500	35.0000	34.1600	35.0000	+5.358%	11	54	-48.000%
2025-05-13	33.4000	34.0000	33.0500	33.2200	-1.512%	9	51	-45.214%
2025-05-12	34.0100	34.0100	33.7300	33.7300	+15.159%	17	48	-46.042%
2025-05-08	29.6200	29.6200	29.2900	29.2900	+5.512%	3	33	-37.863%
2025-05-07	27.7600	27.7600	27.7600	27.7600	-10.452%	1	30	-34.438%
2025-05-06	31.6000	31.6000	31.0000	31.0000	+8.772%	21	29	-41.290%
2025-05-02	28.5000	28.5000	28.5000	28.5000	+10.380%	2	28	-36.140%
2025-04-25	25.0300	25.8200	25.0300	25.8200	-4.653%	22	27	-29.512%
2025-04-23	27.0800	27.0800	27.0800	27.0800	+19.823%	1	17	-32.792%
2025-04-22	22.6000	22.6000	22.6000	22.6000	+17.098%	10	16	-19.469%
2025-04-21	19.2200	19.3000	19.2200	19.3000	-2.525%	4	6	-5.699%
2025-04-17	19.8000	19.8000	19.8000	19.8000	+4.762%	1	1	-8.081%
2025-04-16	18.9000	18.9000	18.9000	18.9000	0.000%	1	1	-3.704%