Dark

BABA20271217C155
BABA Dec 17 2027 155.00 Call (BABA271217C00155000)
option OPRA

EOD

Sep 30, 2026

9.80+7.104%(+0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.8000	9.8000	9.8000	9.8000	+7.104%	2	470	0.000%
2026-09-29	9.1500	9.1500	9.1500	9.1500	-8.955%	3	470	+7.104%
2026-09-25	10.0500	10.0500	10.0500	10.0500	-6.075%	3	467	-2.488%
2026-09-24	10.9000	10.9000	10.7000	10.7000	+0.469%	5	470	-8.411%
2026-09-23	10.6500	10.6500	10.6500	10.6500	-19.011%	2	475	-7.981%
2026-09-22	13.1500	13.1500	13.1500	13.1500	+6.911%	1	477	-25.475%
2026-09-21	12.5000	12.5000	12.3000	12.3000	+19.534%	7	478	-20.325%
2026-09-10	10.2900	10.2900	10.2900	10.2900	-12.051%	1	471	-4.762%
2026-09-08	11.7000	11.7000	11.7000	11.7000	+8.033%	10	471	-16.239%
2026-09-03	10.8300	10.8300	10.8300	10.8300	-3.733%	1	471	-9.511%
2026-09-02	11.2500	11.2500	11.2500	11.2500	-14.384%	2	470	-12.889%
2026-08-31	13.1400	13.1400	13.1400	13.1400	-11.096%	1	472	-25.419%
2026-08-28	14.7800	14.7800	14.7800	14.7800	+0.544%	1	472	-33.694%
2026-08-25	14.7000	14.7000	14.7000	14.7000	-3.922%	2	471	-33.333%
2026-08-21	15.3000	15.3000	15.3000	15.3000	-17.742%	4	471	-35.948%
2026-08-20	18.6000	18.6000	18.6000	18.6000	-3.125%	4	475	-47.312%
2026-08-19	19.2000	19.2000	19.2000	19.2000	-7.157%	5	479	-48.958%
2026-08-04	21.0000	21.0000	20.6800	20.6800	+0.878%	15	484	-52.611%
2026-08-03	20.5000	20.5000	20.5000	20.5000	+18.910%	1	470	-52.195%
2026-07-31	17.2400	17.2400	17.2400	17.2400	+14.172%	1	471	-43.155%
2026-07-29	15.1000	15.1000	15.1000	15.1000	+1.003%	2	471	-35.099%
2026-07-28	14.9500	14.9500	14.9500	14.9500	+2.397%	2	469	-34.448%
2026-07-27	14.6000	14.6000	14.6000	14.6000	-3.247%	3	467	-32.877%
2026-07-23	15.0900	15.0900	15.0900	15.0900	-14.986%	2	464	-35.056%
2026-07-20	17.7500	17.7500	17.7500	17.7500	+28.623%	2	464	-44.789%
2026-07-13	13.8000	13.8000	13.8000	13.8000	+53.333%	3	464	-28.986%
2026-07-06	9.0000	9.0000	9.0000	9.0000	+0.334%	2	467	+8.889%
2026-07-02	8.9700	8.9700	8.9700	8.9700	-5.579%	1	465	+9.253%
2026-07-01	9.5000	9.5000	9.5000	9.5000	+7.955%	2	465	+3.158%
2026-06-30	8.8000	8.8000	8.8000	8.8000	+8.241%	2	463	+11.364%
2026-06-29	8.6000	8.6000	8.1300	8.1300	+0.994%	3	461	+20.541%
2026-06-26	8.0000	8.0500	8.0000	8.0500	-1.829%	2	458	+21.739%
2026-06-25	8.2000	8.2000	8.2000	8.2000	-14.136%	2	459	+19.512%
2026-06-24	9.7000	9.7000	9.5500	9.5500	-5.632%	3	459	+2.618%
2026-06-23	10.2000	10.2000	10.0000	10.1200	-7.071%	17	458	-3.162%
2026-06-22	11.1000	11.1000	10.8900	10.8900	-3.200%	2	454	-10.009%
2026-06-18	11.2500	11.2500	11.2500	11.2500	-19.643%	7	461	-12.889%
2026-06-12	14.0000	14.0000	14.0000	14.0000	-23.996%	1	461	-30.000%
2026-06-05	18.4200	18.4200	18.4200	18.4200	-2.281%	1	461	-46.797%
2026-05-29	18.8500	18.8500	18.8500	18.8500	-14.123%	1	460	-48.011%
2026-05-26	21.9500	21.9500	21.9500	21.9500	-26.466%	2	460	-55.353%
2026-05-14	29.8500	29.8500	29.8500	29.8500	-6.191%	1	458	-67.169%
2026-05-13	31.8200	31.8200	31.8200	31.8200	+9.914%	1	460	-69.202%
2026-05-07	28.8000	28.9500	28.8000	28.9500	+3.950%	2	460	-66.149%
2026-05-06	27.8500	27.8500	27.8500	27.8500	+13.673%	1	462	-64.811%
2026-05-04	24.5000	24.5000	24.5000	24.5000	-16.354%	5	462	-60.000%
2026-04-17	29.2900	29.2900	29.2900	29.2900	+3.681%	1	466	-66.541%
2026-04-16	29.1300	29.1300	28.2500	28.2500	+34.077%	2	465	-65.310%
2026-04-08	21.0700	21.0700	21.0700	21.0700	+17.709%	7	465	-53.488%
2026-04-07	17.9000	17.9000	17.9000	17.9000	-3.504%	1	458	-45.251%
2026-04-02	18.7500	18.7500	18.5500	18.5500	-6.266%	2	458	-47.170%
2026-04-01	19.9500	19.9500	19.7900	19.7900	-3.463%	5	458	-50.480%
2026-03-26	20.5000	20.5000	20.5000	20.5000	-4.651%	1	458	-52.195%
2026-03-25	21.5000	21.5000	21.5000	21.5000	+4.878%	1	458	-54.419%
2026-03-24	20.5000	20.5000	20.5000	20.5000	+1.737%	1	459	-52.195%
2026-03-20	20.1500	20.1500	20.1500	20.1500	-4.048%	1	459	-51.365%
2026-03-19	21.0000	21.0000	21.0000	21.0000	-9.170%	10	458	-53.333%
2026-03-05	23.1200	23.1200	23.1200	23.1200	-12.919%	1	448	-57.612%
2026-03-03	26.5500	26.5500	26.5500	26.5500	-10.516%	1	448	-63.089%
2026-03-02	29.6700	29.6700	29.6700	29.6700	-21.921%	1	448	-66.970%
2026-02-17	38.0000	38.0000	38.0000	38.0000	+0.264%	2	448	-74.211%
2026-02-13	38.7500	38.7500	37.9000	37.9000	-12.673%	19	435	-74.142%
2026-02-06	43.4000	43.4000	43.4000	43.4000	+8.500%	1	435	-77.419%
2026-02-04	40.0000	40.0000	40.0000	40.0000	-17.098%	1	434	-75.500%
2026-02-02	48.0000	48.2500	48.0000	48.2500	-2.918%	16	435	-79.689%
2026-01-30	50.0000	50.4300	49.7000	49.7000	-4.643%	7	435	-80.282%
2026-01-29	52.1200	52.1200	52.1200	52.1200	-6.929%	22	432	-81.197%
2026-01-22	54.0400	56.0000	54.0400	56.0000	+19.530%	3	432	-82.500%
2026-01-21	47.1500	47.1500	46.8500	46.8500	-3.700%	2	433	-79.082%
2026-01-13	47.3000	48.6500	47.3000	48.6500	+11.839%	2	434	-79.856%
2026-01-12	40.9100	43.5000	40.9100	43.5000	+22.535%	4	435	-77.471%
2026-01-09	34.5000	35.5000	34.5000	35.5000	-5.960%	17	437	-72.394%
2026-01-08	37.8000	37.8000	37.6500	37.7500	+12.552%	18	440	-74.040%
2026-01-07	33.4500	33.5400	33.4500	33.5400	-9.474%	24	440	-70.781%
2026-01-06	37.0500	37.0500	37.0500	37.0500	-5.964%	3	440	-73.549%
2026-01-02	39.4000	39.4000	39.4000	39.4000	+18.675%	2	440	-75.127%
2025-12-30	33.2000	33.2000	33.2000	33.2000	-7.003%	1	438	-70.482%
2025-12-22	35.7000	35.7000	35.7000	35.7000	+0.990%	1	439	-72.549%
2025-12-15	37.9000	37.9000	35.3500	35.3500	-11.537%	4	439	-72.277%
2025-12-09	39.9600	39.9600	39.9600	39.9600	-2.537%	1	438	-75.475%
2025-12-08	41.0000	41.0000	41.0000	41.0000	+1.035%	2	437	-76.098%
2025-12-04	40.5800	40.5800	40.5800	40.5800	+1.450%	2	437	-75.850%
2025-11-26	40.0000	40.0000	40.0000	40.0000	-3.614%	1	434	-75.500%
2025-11-20	41.5000	41.5000	41.5000	41.5000	+3.080%	1	434	-76.386%
2025-11-14	41.0000	41.0000	39.5000	40.2600	-5.626%	279	434	-75.658%
2025-11-12	42.6600	42.6600	42.6600	42.6600	-15.692%	2	211	-77.028%
2025-11-06	50.6000	50.6000	50.6000	50.6000	+4.545%	1	211	-80.632%
2025-11-04	48.4000	48.4000	48.4000	48.4000	-4.724%	1	211	-79.752%
2025-11-03	49.9500	50.8000	49.9500	50.8000	-12.504%	6	205	-80.709%
2025-10-27	58.0600	58.0600	58.0600	58.0600	+10.950%	50	205	-83.121%
2025-10-23	52.3300	52.3300	52.3300	52.3300	+5.398%	1	205	-81.273%
2025-10-21	49.6000	49.6500	49.6000	49.6500	+5.504%	2	205	-80.262%
2025-10-14	47.0600	47.0600	47.0600	47.0600	-0.822%	3	205	-79.176%
2025-10-13	47.4500	47.4500	47.4500	47.4500	-11.688%	1	205	-79.347%
2025-10-09	53.7300	53.7300	53.7300	53.7300	-8.948%	1	205	-81.761%
2025-10-08	59.0100	59.0100	59.0100	59.0100	+1.253%	1	206	-83.393%
2025-10-07	58.2800	58.2800	58.2800	58.2800	-8.177%	2	206	-83.185%
2025-10-03	65.8500	65.8500	63.4700	63.4700	+9.810%	3	206	-84.560%
2025-10-01	57.8000	57.8000	57.8000	57.8000	+11.929%	1	206	-83.045%
2025-09-26	51.6400	51.6400	51.6400	51.6400	-2.197%	1	207	-81.022%
2025-09-25	52.8000	52.8000	52.8000	52.8000	-3.685%	2	207	-81.439%
2025-09-24	54.4200	55.1700	54.4200	54.8200	+16.713%	7	207	-82.123%
2025-09-23	46.9700	46.9700	46.9700	46.9700	+3.458%	1	208	-79.136%
2025-09-22	46.1000	46.1000	45.4000	45.4000	-2.050%	2	207	-78.414%
2025-09-17	45.2500	46.8000	45.2500	46.3500	+6.797%	146	208	-78.857%
2025-09-16	41.6500	43.4000	41.4000	43.4000	+5.008%	5	87	-77.419%
2025-09-15	42.2100	42.2100	40.0700	41.3300	+3.325%	4	88	-76.288%
2025-09-12	39.1000	40.5500	37.7500	40.0000	0.000%	28	86	-75.500%
2025-09-11	36.2200	40.8000	36.2200	40.0000	+22.624%	32	70	-75.500%
2025-09-10	32.3500	32.6200	32.3500	32.6200	-4.480%	2	70	-69.957%
2025-09-09	34.1000	34.1500	33.9500	34.1500	+36.764%	8	70	-71.303%
2025-09-04	24.9700	24.9700	24.9700	24.9700	-11.704%	1	66	-60.753%
2025-09-03	28.2800	28.2800	28.2800	28.2800	+2.836%	1	65	-65.347%
2025-08-29	25.0000	27.5000	25.0000	27.5000	+39.594%	2	64	-64.364%
2025-08-28	19.7000	19.7000	19.7000	19.7000	-6.190%	3	64	-50.254%
2025-08-22	21.0000	21.0000	21.0000	21.0000	+2.941%	3	67	-53.333%
2025-08-19	20.5500	20.5500	20.4000	20.4000	-9.735%	2	64	-51.961%
2025-08-13	23.2000	23.2000	22.5000	22.6000	+11.992%	11	64	-56.637%
2025-08-08	20.1800	20.1800	20.1800	20.1800	-2.981%	1	59	-51.437%
2025-07-31	20.8000	20.8000	20.8000	20.8000	-3.704%	50	59	-52.885%
2025-07-24	21.6000	21.6000	21.6000	21.6000	+10.769%	1	19	-54.630%
2025-07-15	19.5000	19.5000	19.5000	19.5000	+49.885%	1	18	-49.744%
2025-07-09	13.0100	13.0100	13.0100	13.0100	-13.267%	15	18	-24.673%
2025-07-03	15.0000	15.0000	15.0000	15.0000	-15.825%	1	3	-34.667%
2025-06-26	17.8200	17.8200	17.8200	17.8200	-4.194%	1	3	-45.006%
2025-06-24	18.9500	18.9500	18.6000	18.6000	-12.429%	7	2	-47.312%
2025-06-10	21.2400	21.2400	21.2400	21.2400	+16.384%	1	24	-53.861%
2025-06-02	18.2500	18.2500	18.2500	18.2500	-23.800%	1	24	-46.301%
2025-05-16	24.2500	24.2500	23.8700	23.9500	-18.758%	24	25	-59.081%
2025-05-14	29.2800	29.4800	29.2800	29.4800	+1.866%	3	21	-66.757%
2025-05-12	28.9400	28.9400	28.9400	28.9400	+16.694%	1	20	-66.137%
2025-05-09	25.0000	25.0000	24.8000	24.8000	-5.017%	16	21	-60.484%
2025-05-06	25.0000	26.1100	25.0000	26.1100	+8.340%	6	15	-62.466%
2025-05-02	24.1000	24.1000	24.1000	24.1000	+17.561%	2	9	-59.336%
2025-05-01	20.5600	20.5800	20.2100	20.5000	-3.756%	6	8	-52.195%
2025-04-23	21.3000	21.3000	21.3000	21.3000	+34.385%	1	6	-53.991%
2025-04-17	16.0700	16.0700	15.8500	15.8500	+3.730%	3	2	-38.170%
2025-04-16	15.2800	15.2800	15.2800	15.2800	0.000%	2	2	-35.864%