Dark

BABA20271217C145
BABA Dec 17 2027 145.00 Call (BABA271217C00145000)
option OPRA

EOD

Jul 29, 2026

17.45+7.716%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	17.4500	17.4500	17.4500	17.4500	+7.716%	1	302	0.000%
2026-07-24	16.2000	16.2000	16.2000	16.2000	-2.994%	1	301	+7.716%
2026-07-23	16.5900	16.7000	16.5900	16.7000	-11.873%	7	302	+4.491%
2026-07-21	18.9500	18.9500	18.9500	18.9500	0.000%	105	298	-7.916%
2026-07-16	18.9500	18.9500	18.9500	18.9500	-2.920%	105	343	-7.916%
2026-07-15	19.5200	19.5200	19.5200	19.5200	+19.024%	2	238	-10.605%
2026-07-13	16.4000	16.4000	16.4000	16.4000	+74.098%	16	236	+6.402%
2026-06-26	9.5000	9.5000	9.4200	9.4200	-1.154%	5	220	+85.244%
2026-06-25	9.5200	9.5300	9.5200	9.5300	-27.803%	40	219	+83.106%
2026-06-18	13.1600	13.2000	13.0000	13.2000	-8.460%	8	189	+32.197%
2026-06-17	14.8900	14.8900	14.4200	14.4200	-3.738%	4	189	+21.012%
2026-06-16	14.9800	14.9800	14.9800	14.9800	-15.224%	20	189	+16.489%
2026-06-10	17.2000	17.6700	17.2000	17.6700	-9.801%	44	169	-1.245%
2026-06-09	19.5900	19.5900	19.5900	19.5900	-3.923%	1	130	-10.924%
2026-06-08	20.3900	20.3900	20.3900	20.3900	-0.098%	1	131	-14.419%
2026-06-05	20.4100	20.4100	20.4100	20.4100	-20.891%	1	130	-14.503%
2026-06-02	25.8000	25.8000	25.8000	25.8000	+20.280%	2	130	-32.364%
2026-05-29	21.3500	21.4500	21.3500	21.4500	-10.811%	2	128	-18.648%
2026-05-27	24.0500	24.0500	24.0500	24.0500	-3.569%	1	129	-27.443%
2026-05-21	24.5000	25.0000	24.5000	24.9400	-8.477%	11	130	-30.032%
2026-05-20	27.2500	27.2500	27.2500	27.2500	-17.922%	1	120	-35.963%
2026-05-14	33.2000	33.2000	33.2000	33.2000	-8.666%	1	119	-47.440%
2026-05-13	34.8700	36.3500	34.8700	36.3500	+12.088%	13	119	-51.994%
2026-05-08	32.4300	32.4300	32.4300	32.4300	+0.093%	12	119	-46.192%
2026-05-07	32.5000	32.5000	32.4000	32.4000	-1.520%	2	119	-46.142%
2026-05-06	31.9800	32.9000	31.9800	32.9000	+26.978%	2	118	-46.960%
2026-04-29	26.0000	26.0000	25.9100	25.9100	-10.253%	2	117	-32.651%
2026-04-24	27.4300	28.8700	27.4300	28.8700	+10.613%	2	116	-39.557%
2026-04-23	26.1000	26.1000	26.1000	26.1000	-19.692%	1	115	-33.142%
2026-04-17	32.5000	32.5000	32.5000	32.5000	+17.202%	5	115	-46.308%
2026-04-15	27.7300	27.7300	27.7300	27.7300	+15.542%	1	111	-37.072%
2026-04-08	24.0000	24.0000	24.0000	24.0000	+12.941%	1	110	-27.292%
2026-04-02	21.1000	21.2500	21.1000	21.2500	-5.345%	6	114	-17.882%
2026-04-01	22.4500	22.4500	22.4500	22.4500	+2.793%	2	114	-22.272%
2026-03-27	21.8400	21.8400	21.8400	21.8400	+0.878%	5	114	-20.101%
2026-03-23	21.6500	21.6500	21.6500	21.6500	-2.521%	1	111	-19.400%
2026-03-20	23.0700	23.0700	22.2100	22.2100	-24.915%	2	111	-21.432%
2026-03-17	29.5800	29.5800	29.5800	29.5800	-4.581%	1	112	-41.007%
2026-03-16	31.0000	31.0000	31.0000	31.0000	+4.377%	5	111	-43.710%
2026-03-13	29.7000	29.7000	29.7000	29.7000	-0.235%	3	111	-41.246%
2026-03-11	29.6000	29.7700	29.6000	29.7700	-3.968%	26	108	-41.384%
2026-03-10	31.0000	31.0000	31.0000	31.0000	+11.191%	1	88	-43.710%
2026-03-06	27.8800	27.8800	27.8800	27.8800	+8.230%	1	87	-37.410%
2026-03-05	26.9700	26.9700	25.7600	25.7600	-8.490%	3	87	-32.259%
2026-03-04	28.3000	28.3000	27.9200	28.1500	-2.257%	10	85	-38.011%
2026-03-03	28.8000	28.8000	28.8000	28.8000	-10.308%	5	82	-39.410%
2026-03-02	31.2300	32.1100	31.2300	32.1100	-7.942%	2	78	-45.656%
2026-02-27	34.5000	34.8800	34.5000	34.8800	-3.380%	3	79	-49.971%
2026-02-26	36.3800	36.3800	36.1000	36.1000	-10.688%	2	79	-51.662%
2026-02-23	40.4200	40.4200	40.4200	40.4200	-15.173%	1	79	-56.828%
2026-02-06	47.6500	47.6500	47.6500	47.6500	+3.027%	1	79	-63.379%
2026-02-05	46.2500	46.2500	46.2500	46.2500	-11.006%	1	78	-62.270%
2026-02-02	51.9700	51.9700	51.9700	51.9700	+0.231%	1	79	-66.423%
2026-01-21	51.8500	52.0000	51.8500	51.8500	-3.981%	6	79	-66.345%
2026-01-15	54.0000	54.0000	54.0000	54.0000	+26.109%	2	81	-67.685%
2026-01-06	42.8200	42.8200	42.8200	42.8200	+5.209%	2	83	-59.248%
2026-01-05	40.9600	40.9600	40.7000	40.7000	+0.693%	5	76	-57.125%
2026-01-02	40.4200	40.4200	40.4200	40.4200	+12.215%	1	76	-56.828%
2025-12-31	35.9200	36.0200	35.9200	36.0200	-2.911%	2	73	-51.555%
2025-12-30	37.1000	37.1000	37.1000	37.1000	+0.270%	1	73	-52.965%
2025-12-29	37.0000	37.0000	37.0000	37.0000	-2.632%	1	73	-52.838%
2025-12-22	38.0000	38.0000	38.0000	38.0000	+1.118%	2	72	-54.079%
2025-12-17	37.6000	37.6000	37.5800	37.5800	-2.844%	2	72	-53.566%
2025-12-16	38.6800	38.6800	38.6800	38.6800	-3.300%	1	72	-54.886%
2025-12-15	40.1100	40.1100	39.5000	40.0000	-10.112%	6	72	-56.375%
2025-12-11	43.5000	44.5000	43.2000	44.5000	-3.261%	30	72	-60.787%
2025-12-10	46.0000	46.0000	46.0000	46.0000	-5.057%	1	47	-62.065%
2025-12-02	48.7500	48.7500	48.4500	48.4500	+7.667%	4	47	-63.983%
2025-11-25	45.0000	45.0000	45.0000	45.0000	-2.110%	25	49	-61.222%
2025-11-20	45.9500	45.9700	45.9500	45.9700	-6.279%	2	50	-62.040%
2025-11-14	49.0500	49.0500	49.0500	49.0500	+4.008%	1	52	-64.424%
2025-11-12	46.5500	47.1600	46.5500	47.1600	-12.505%	7	52	-62.998%
2025-10-22	53.9000	53.9000	53.9000	53.9000	+0.578%	1	55	-67.625%
2025-10-21	53.5900	53.5900	53.5900	53.5900	+6.224%	1	56	-67.438%
2025-10-17	50.4500	50.4500	50.4500	50.4500	-1.078%	5	55	-65.411%
2025-10-14	51.0000	51.0000	50.8000	51.0000	-5.904%	7	50	-65.784%
2025-10-13	54.3700	54.3700	54.2000	54.2000	+14.105%	3	43	-67.804%
2025-10-10	47.5000	47.5000	47.5000	47.5000	-17.990%	2	44	-63.263%
2025-10-09	57.9200	57.9200	57.9200	57.9200	-17.257%	1	44	-69.872%
2025-10-03	70.0000	70.0000	70.0000	70.0000	+11.111%	5	45	-75.071%
2025-09-30	63.0000	63.0000	63.0000	63.0000	+13.514%	1	40	-72.302%
2025-09-26	55.5000	55.5000	55.5000	55.5000	-3.394%	10	40	-68.559%
2025-09-25	57.4500	57.4500	57.4500	57.4500	-4.489%	10	37	-69.626%
2025-09-24	60.0000	60.1500	60.0000	60.1500	+21.761%	3	32	-70.989%
2025-09-18	49.5000	49.5000	49.4000	49.4000	+1.437%	2	33	-64.676%
2025-09-16	47.2500	48.7000	47.2500	48.7000	+6.146%	6	35	-64.168%
2025-09-15	46.5500	46.5500	45.8800	45.8800	+5.109%	2	39	-61.966%
2025-09-12	42.5000	43.6500	42.5000	43.6500	-0.728%	2	41	-60.023%
2025-09-11	39.0000	45.4500	39.0000	43.9700	+21.297%	23	41	-60.314%
2025-09-10	37.1000	37.2900	35.9000	36.2500	-6.572%	23	34	-51.862%
2025-09-09	38.0100	39.9500	37.6000	38.8000	+15.236%	20	37	-55.026%
2025-09-08	33.6700	33.6700	33.6700	33.6700	+9.141%	1	33	-48.173%
2025-09-05	30.8500	30.8500	30.8500	30.8500	+12.182%	1	33	-43.436%
2025-09-04	27.5000	27.5000	27.5000	27.5000	-12.698%	1	34	-36.545%
2025-09-02	30.0000	31.7800	30.0000	31.5000	+2.673%	3	34	-44.603%
2025-08-29	29.3500	30.6800	29.3500	30.6800	+35.273%	6	32	-43.123%
2025-08-27	22.6800	22.6800	22.6800	22.6800	-5.303%	1	32	-23.060%
2025-07-28	23.9500	23.9500	23.9500	23.9500	+1.699%	1	32	-27.140%
2025-07-21	23.2000	24.2800	23.2000	23.5500	+7.045%	18	32	-25.902%
2025-07-17	22.0000	22.0000	22.0000	22.0000	+6.744%	1	16	-20.682%
2025-07-16	20.6100	20.6100	20.6100	20.6100	+32.540%	1	16	-15.332%
2025-07-10	15.5500	15.5500	15.5500	15.5500	-8.529%	1	15	+12.219%
2025-07-08	17.0000	17.0000	17.0000	17.0000	-20.930%	8	14	+2.647%
2025-06-24	21.5500	21.5500	21.3500	21.5000	+8.040%	10	6	-18.837%
2025-06-13	19.9000	19.9000	19.9000	19.9000	-2.451%	2	1	-12.312%
2025-06-02	20.4000	20.4000	20.4000	20.4000	-35.889%	2	23	-14.461%
2025-05-12	31.8300	31.8300	31.8200	31.8200	+17.852%	2	23	-45.160%
2025-05-02	27.0000	27.0000	27.0000	27.0000	+15.880%	2	23	-35.370%
2025-05-01	23.3100	23.3100	23.2500	23.3000	-1.271%	24	22	-25.107%
2025-04-25	23.6000	23.6000	23.6000	23.6000	+0.898%	2	17	-26.059%
2025-04-24	23.3900	23.3900	23.3900	23.3900	-4.647%	10	16	-25.395%
2025-04-23	24.5800	24.7000	24.5300	24.5300	+35.152%	6	6	-28.863%
2025-04-16	18.1500	18.1500	18.1500	18.1500	0.000%	1	1	-3.857%