Dark

BABA20271217C160
BABA Dec 17 2027 160.00 Call (BABA271217C00160000)
option OPRA

EOD

Sep 29, 2026

8.50-14.141%(-1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.5600	8.5600	8.5000	8.5000	-14.141%	3	1,988	0.000%
2026-09-24	9.9000	9.9000	9.9000	9.9000	-5.804%	1	1,990	-14.141%
2026-09-23	10.5400	10.5400	10.5100	10.5100	-6.991%	10	1,990	-19.125%
2026-09-21	11.3000	11.3000	11.3000	11.3000	+18.325%	3	1,990	-24.779%
2026-09-14	9.5500	9.5500	9.5500	9.5500	-1.036%	1	1,987	-10.995%
2026-09-11	9.7000	9.7000	9.6500	9.6500	+1.366%	4	1,986	-11.917%
2026-09-10	9.4500	9.5500	9.4500	9.5200	-2.359%	16	1,988	-10.714%
2026-09-09	9.8500	10.0000	9.7500	9.7500	-12.162%	79	1,999	-12.821%
2026-09-04	10.7000	11.1000	10.7000	11.1000	+5.114%	2	2,060	-23.423%
2026-09-03	10.1200	10.5600	10.1200	10.5600	+0.763%	36	2,060	-19.508%
2026-09-02	10.4800	10.4800	10.4800	10.4800	-4.727%	1	2,060	-18.893%
2026-09-01	11.0000	11.0000	11.0000	11.0000	-9.465%	1	2,059	-22.727%
2026-08-31	12.1500	12.1500	12.1500	12.1500	-14.737%	15	2,060	-30.041%
2026-08-26	14.4600	14.4600	14.1300	14.2500	0.000%	3	2,060	-40.351%
2026-08-21	14.5000	14.5000	14.2500	14.2500	-19.034%	14	2,059	-40.351%
2026-08-19	17.6000	17.6000	17.6000	17.6000	-13.725%	1	2,050	-51.705%
2026-08-10	19.7000	20.4000	19.7000	20.4000	+9.973%	10	2,051	-58.333%
2026-08-04	18.5500	18.5500	18.5500	18.5500	-3.686%	5	2,042	-54.178%
2026-08-03	18.0200	19.9000	18.0200	19.2600	+16.375%	8	2,047	-55.867%
2026-07-31	16.5500	16.5500	16.5500	16.5500	+24.249%	2	2,042	-48.640%
2026-07-30	13.3200	13.3200	13.3200	13.3200	-3.127%	2	2,044	-36.186%
2026-07-28	13.6800	13.7500	13.6800	13.7500	+5.769%	2	2,042	-38.182%
2026-07-27	13.0200	13.0200	13.0000	13.0000	-21.640%	2	2,043	-34.615%
2026-07-20	15.5000	16.5900	15.5000	16.5900	+17.244%	5	2,045	-48.764%
2026-07-17	14.1500	14.1500	14.1500	14.1500	-11.006%	35	2,040	-39.929%
2026-07-16	15.9000	15.9000	15.9000	15.9000	-3.695%	1	2,040	-46.541%
2026-07-15	16.5100	16.5100	16.5100	16.5100	+26.031%	1	2,041	-48.516%
2026-07-14	13.1000	13.1000	13.1000	13.1000	+0.769%	1	2,040	-35.115%
2026-07-13	13.0000	13.0000	13.0000	13.0000	-0.307%	1	2,040	-34.615%
2026-07-09	13.0000	13.1800	12.8500	13.0400	+8.667%	101	2,041	-34.816%
2026-07-08	12.3300	12.3300	12.0000	12.0000	+44.578%	2	2,016	-29.167%
2026-06-30	7.9000	8.3000	7.9000	8.3000	+15.922%	7	2,016	+2.410%
2026-06-26	7.4500	7.4500	7.1600	7.1600	-5.166%	5	2,015	+18.715%
2026-06-25	7.8000	7.9000	7.5000	7.5500	-14.205%	153	2,017	+12.583%
2026-06-24	9.0000	9.0000	8.8000	8.8000	-4.762%	110	1,883	-3.409%
2026-06-23	9.4500	9.4500	9.2400	9.2400	-10.897%	2	1,797	-8.009%
2026-06-22	10.2000	10.3700	10.2000	10.3700	-0.288%	3	1,796	-18.033%
2026-06-18	10.5000	10.5000	10.4000	10.4000	-13.333%	113	1,764	-18.269%
2026-06-17	12.0000	12.0000	12.0000	12.0000	0.000%	15	1,764	-29.167%
2026-06-16	12.0000	12.0000	12.0000	12.0000	-9.774%	1	1,749	-29.167%
2026-06-15	13.3000	13.3000	13.3000	13.3000	-40.359%	2	1,748	-36.090%
2026-06-02	22.3000	22.3000	22.3000	22.3000	+23.136%	1	1,746	-61.883%
2026-06-01	18.1100	18.1100	18.1100	18.1100	+2.606%	1	1,747	-53.065%
2026-05-29	17.6500	17.6500	17.6500	17.6500	-8.169%	1	1,747	-51.841%
2026-05-27	19.2200	19.2200	19.2200	19.2200	-5.320%	2	1,746	-55.775%
2026-05-21	19.7400	20.3000	19.7300	20.3000	-25.422%	39	1,748	-58.128%
2026-05-14	28.5000	28.5000	27.2200	27.2200	-9.688%	4	1,751	-68.773%
2026-05-13	29.0200	30.1400	29.0200	30.1400	+20.560%	6	1,752	-71.798%
2026-05-11	25.0000	25.0000	25.0000	25.0000	-5.375%	2	1,752	-66.000%
2026-05-08	26.8500	26.8500	26.4200	26.4200	-3.577%	3	1,754	-67.827%
2026-05-07	27.6600	27.6600	27.4000	27.4000	+1.481%	3	1,754	-68.978%
2026-05-06	27.0000	27.0000	27.0000	27.0000	+24.138%	1	1,756	-68.519%
2026-04-23	21.7500	21.7500	21.7500	21.7500	-17.925%	1	1,757	-60.920%
2026-04-20	26.5000	26.5000	26.5000	26.5000	-6.095%	3	1,757	-67.925%
2026-04-17	28.2500	28.2500	28.2200	28.2200	+3.941%	4	1,760	-69.880%
2026-04-16	25.2500	27.1500	25.2500	27.1500	+19.079%	6	1,760	-68.692%
2026-04-15	22.8000	22.8000	22.8000	22.8000	+5.360%	5	1,760	-62.719%
2026-04-14	21.6400	21.6400	21.6400	21.6400	+6.444%	10	1,760	-60.721%
2026-04-10	20.8000	20.8000	20.2800	20.3300	+4.740%	4	1,760	-58.190%
2026-04-09	19.4100	19.4100	19.4100	19.4100	+18.716%	2	1,758	-56.208%
2026-04-07	16.3500	16.3500	16.3500	16.3500	-9.669%	1	1,758	-48.012%
2026-04-06	18.1000	18.1000	18.1000	18.1000	+4.323%	1	1,759	-53.039%
2026-04-02	17.3500	17.6400	17.3500	17.3500	-10.010%	4	1,759	-51.009%
2026-03-31	17.8300	19.2800	17.8300	19.2800	+5.470%	6	1,759	-55.913%
2026-03-27	18.2800	18.2800	18.2800	18.2800	-3.789%	4	1,764	-53.501%
2026-03-20	19.7000	19.7000	18.9500	19.0000	-3.061%	3	1,768	-55.263%
2026-03-19	20.0000	20.0000	19.6000	19.6000	-23.077%	6	1,767	-56.633%
2026-03-18	25.4800	25.4800	25.4800	25.4800	+1.920%	1	1,767	-66.641%
2026-03-17	25.0000	25.0000	25.0000	25.0000	-2.306%	1	1,766	-66.000%
2026-03-16	25.5900	25.5900	25.5900	25.5900	+6.183%	1	1,765	-66.784%
2026-03-12	24.1000	24.1000	24.1000	24.1000	+7.830%	1	1,765	-64.730%
2026-03-06	22.3500	22.3500	22.3500	22.3500	+1.591%	1	1,765	-61.969%
2026-03-05	22.0000	22.0000	22.0000	22.0000	-11.647%	1	1,764	-61.364%
2026-03-03	24.9500	24.9500	24.6600	24.9000	-14.726%	38	1,764	-65.863%
2026-02-27	29.0000	29.2000	29.0000	29.2000	-5.806%	4	1,760	-70.890%
2026-02-26	31.0000	31.0000	31.0000	31.0000	-11.429%	2	1,764	-72.581%
2026-02-24	34.5000	35.0000	34.5000	35.0000	-6.166%	5	1,766	-75.714%
2026-02-18	37.3000	37.3000	37.3000	37.3000	+1.414%	3	1,771	-77.212%
2026-02-17	35.5000	36.7800	35.5000	36.7800	-15.292%	7	1,774	-76.890%
2026-02-10	43.4200	43.4200	43.4200	43.4200	+5.261%	1	1,779	-80.424%
2026-02-09	42.9000	42.9000	41.2500	41.2500	+0.979%	9	1,780	-79.394%
2026-02-06	40.8500	40.8500	40.8500	40.8500	+8.069%	1	1,784	-79.192%
2026-02-05	37.8000	37.8000	37.8000	37.8000	-3.817%	6	1,783	-77.513%
2026-02-04	40.0000	40.0000	39.3000	39.3000	-3.416%	7	1,781	-78.372%
2026-02-03	40.4000	40.6900	40.4000	40.6900	-24.086%	2	1,780	-79.110%
2026-01-29	53.6000	53.6000	53.6000	53.6000	+4.892%	1	1,780	-84.142%
2026-01-23	51.1000	51.1000	51.1000	51.1000	-5.458%	1	1,781	-83.366%
2026-01-22	54.0500	54.0500	54.0500	54.0500	+24.856%	1	1,780	-84.274%
2026-01-20	43.2900	43.2900	43.2900	43.2900	-0.938%	1	1,781	-80.365%
2026-01-16	43.7000	43.7000	43.7000	43.7000	-10.816%	1	1,781	-80.549%
2026-01-15	49.0000	49.0000	49.0000	49.0000	+1.010%	1	1,781	-82.653%
2026-01-14	47.6400	48.5100	47.6400	48.5100	+6.921%	5	1,782	-82.478%
2026-01-13	46.7500	46.7500	45.2500	45.3700	+1.159%	8	1,779	-81.265%
2026-01-12	43.3100	44.8500	43.3100	44.8500	+24.757%	2	1,787	-81.048%
2026-01-08	35.8500	35.9500	35.7500	35.9500	+13.157%	21	1,786	-76.356%
2026-01-07	31.9800	31.9800	31.7400	31.7700	-6.504%	110	1,786	-73.245%
2026-01-06	35.4500	35.4500	33.9800	33.9800	-9.387%	66	1,722	-74.985%
2026-01-05	37.5000	37.5000	37.5000	37.5000	+6.990%	7	1,718	-77.333%
2026-01-02	35.9800	35.9800	35.0500	35.0500	+8.851%	6	1,711	-75.749%
2025-12-29	32.2000	32.2000	32.2000	32.2000	-7.471%	1	1,708	-73.602%
2025-12-26	34.8000	34.8000	34.8000	34.8000	+2.959%	1	1,707	-75.575%
2025-12-19	33.8000	33.8000	33.8000	33.8000	+5.956%	2	1,706	-74.852%
2025-12-18	32.1000	32.1000	31.9000	31.9000	-3.333%	4	1,706	-73.354%
2025-12-16	33.0000	33.0000	33.0000	33.0000	-2.941%	1	1,702	-74.242%
2025-12-15	34.5000	34.7500	34.0000	34.0000	-9.695%	11	1,701	-75.000%
2025-12-12	37.9500	37.9500	37.5000	37.6500	-1.825%	6	1,690	-77.424%
2025-12-09	38.3500	38.3500	38.3500	38.3500	-2.911%	1	1,686	-77.836%
2025-12-08	39.5000	39.5000	39.5000	39.5000	-0.629%	2	1,685	-78.481%
2025-12-05	39.7500	39.7500	39.7500	39.7500	+1.017%	1	1,685	-78.616%
2025-12-04	39.3500	39.3500	39.3500	39.3500	-0.329%	2	1,684	-78.399%
2025-12-03	39.4800	39.4800	39.4800	39.4800	-6.000%	2	1,684	-78.470%
2025-12-02	42.0000	42.0000	42.0000	42.0000	+3.704%	1	1,682	-79.762%
2025-11-25	40.5000	40.5000	40.5000	40.5000	-2.527%	1	1,681	-79.012%
2025-11-24	41.5500	41.5500	41.5500	41.5500	+14.747%	1	1,680	-79.543%
2025-11-21	36.2100	36.2100	36.2100	36.2100	-13.990%	1	1,679	-76.526%
2025-11-19	42.1500	42.1500	42.1000	42.1000	+10.238%	2	1,680	-79.810%
2025-11-14	41.6300	41.6300	37.8000	38.1900	-17.248%	1,649	1,678	-77.743%
2025-11-05	46.1500	46.1500	46.1500	46.1500	+1.876%	2	231	-81.582%
2025-11-04	45.5000	45.5000	45.3000	45.3000	-17.860%	2	229	-81.236%
2025-10-27	55.3000	55.3000	55.1500	55.1500	+5.611%	30	229	-84.587%
2025-10-24	53.1500	53.2000	52.2200	52.2200	+2.593%	91	229	-83.723%
2025-10-23	50.3200	50.9000	50.3200	50.9000	-2.490%	3	204	-83.301%
2025-10-20	52.1000	52.2000	51.8000	52.2000	+12.743%	13	204	-83.716%
2025-10-15	46.8000	46.8000	45.1000	46.3000	+7.825%	4	205	-81.641%
2025-10-14	42.9400	42.9400	42.9400	42.9400	+7.056%	25	205	-80.205%
2025-10-10	50.9000	50.9000	40.1000	40.1100	-34.203%	54	205	-78.808%
2025-10-07	60.9600	60.9600	60.9600	60.9600	-1.757%	1	207	-86.056%
2025-10-03	62.0500	62.0500	62.0500	62.0500	-2.360%	1	207	-86.301%
2025-10-02	62.0000	63.6500	62.0000	63.5500	+18.343%	60	207	-86.625%
2025-09-30	53.7000	53.7000	53.7000	53.7000	-1.468%	5	172	-84.171%
2025-09-29	53.4500	54.5000	53.4500	54.5000	+10.705%	2	173	-84.404%
2025-09-26	49.2300	49.2300	49.2300	49.2300	-2.995%	1	174	-82.734%
2025-09-25	50.7500	50.7500	50.7500	50.7500	-6.847%	3	174	-83.251%
2025-09-24	54.4800	54.4800	54.4800	54.4800	+21.797%	25	174	-84.398%
2025-09-23	44.7300	44.7300	44.7300	44.7300	+4.023%	2	174	-80.997%
2025-09-22	43.7400	43.7400	42.8800	43.0000	+1.176%	5	176	-80.233%
2025-09-19	42.9000	42.9000	42.5000	42.5000	+1.190%	2	176	-80.000%
2025-09-18	41.5600	42.8600	41.5600	42.0000	-5.639%	49	174	-79.762%
2025-09-17	44.3000	44.5100	44.3000	44.5100	+7.512%	16	170	-80.903%
2025-09-16	39.9600	42.1200	39.6500	41.4000	+6.154%	54	161	-79.469%
2025-09-15	39.5400	39.5400	38.7800	39.0000	+3.311%	7	133	-78.205%
2025-09-12	37.5500	38.0900	37.5500	37.7500	0.000%	20	127	-77.483%
2025-09-11	34.1000	38.5500	34.1000	37.7500	+18.524%	29	114	-77.483%
2025-09-09	31.8500	31.8500	31.8000	31.8500	+10.552%	3	95	-73.312%
2025-09-08	28.8100	28.8100	28.8100	28.8100	+11.840%	1	95	-70.496%
2025-09-05	25.7500	25.7600	25.7500	25.7600	+8.968%	5	94	-67.003%
2025-09-04	25.0000	25.0000	22.7300	23.6400	-12.800%	10	89	-64.044%
2025-09-03	27.1100	27.1100	27.1100	27.1100	+5.282%	1	82	-68.646%
2025-09-02	25.7500	25.7500	25.7500	25.7500	0.000%	1	81	-66.990%
2025-08-29	23.0000	25.7500	23.0000	25.7500	+44.663%	36	76	-66.990%
2025-08-28	17.8000	17.8000	17.8000	17.8000	-7.050%	1	76	-52.247%
2025-08-27	18.7500	19.1500	18.7500	19.1500	-10.930%	13	76	-55.614%
2025-08-25	21.2300	21.5000	21.2300	21.5000	+13.757%	16	69	-60.465%
2025-08-19	19.7800	19.7800	18.9000	18.9000	-2.073%	3	53	-55.026%
2025-08-18	19.8500	19.8500	19.3000	19.3000	-3.500%	11	53	-55.959%
2025-08-14	20.0000	20.0000	20.0000	20.0000	-7.621%	1	42	-57.500%
2025-08-13	21.6500	21.6500	21.6500	21.6500	+16.086%	1	42	-60.739%
2025-08-12	18.6500	18.6500	18.6500	18.6500	-2.048%	1	41	-54.424%
2025-08-06	19.1000	19.1000	19.0400	19.0400	+9.425%	3	40	-55.357%
2025-08-05	17.4000	17.4000	17.4000	17.4000	+1.163%	8	39	-51.149%
2025-08-04	17.2000	17.2000	17.2000	17.2000	-3.803%	8	31	-50.581%
2025-07-30	18.0600	18.0600	17.8800	17.8800	-12.993%	3	30	-52.461%
2025-07-28	20.0500	20.5500	20.0000	20.5500	+2.596%	9	30	-58.637%
2025-07-24	20.0300	20.0300	20.0300	20.0300	+0.907%	1	31	-57.564%
2025-07-21	19.6000	19.8500	19.6000	19.8500	+8.174%	8	32	-57.179%
2025-07-17	18.3500	18.3500	18.3500	18.3500	+6.686%	1	24	-53.678%
2025-07-16	17.5000	17.5000	17.2000	17.2000	-5.234%	2	23	-50.581%
2025-07-15	18.1500	18.1500	18.1500	18.1500	+39.615%	2	23	-53.168%
2025-07-10	13.0000	13.0000	13.0000	13.0000	-10.345%	17	21	-34.615%
2025-07-08	14.5000	14.5000	14.5000	14.5000	-12.121%	1	4	-41.379%
2025-07-01	16.5000	16.5000	16.5000	16.5000	0.000%	1	3	-48.485%
2025-06-26	16.5000	16.5000	16.5000	16.5000	-9.836%	3	2	-48.485%
2025-06-16	18.3000	18.3000	18.3000	18.3000	+10.108%	3	5	-53.552%
2025-06-13	16.6200	16.6200	16.6200	16.6200	-18.729%	4	2	-48.857%
2025-06-11	20.4500	20.4500	20.4500	20.4500	+0.245%	120	187	-58.435%
2025-06-05	20.4000	20.4000	20.4000	20.4000	+16.571%	5	67	-58.333%
2025-06-03	17.5000	17.5000	17.5000	17.5000	+3.550%	10	62	-51.429%
2025-05-30	16.9000	16.9000	16.9000	16.9000	-12.616%	2	72	-49.704%
2025-05-27	18.9600	19.3400	18.9600	19.3400	-6.570%	3	71	-56.050%
2025-05-22	20.7500	20.7500	20.7000	20.7000	-8.041%	2	70	-58.937%
2025-05-20	22.5100	22.5100	22.5100	22.5100	+4.698%	20	68	-62.239%
2025-05-19	21.4500	21.5000	21.4500	21.5000	-6.522%	11	48	-60.465%
2025-05-15	23.8500	23.8500	23.0000	23.0000	-18.295%	2	37	-63.043%
2025-05-12	26.9100	28.1500	26.1000	28.1500	+23.628%	5	35	-69.805%
2025-05-09	22.7700	22.7700	22.7700	22.7700	-0.568%	2	32	-62.670%
2025-05-08	22.2700	22.9000	22.2700	22.9000	-6.911%	21	31	-62.882%
2025-05-06	24.0000	24.6000	24.0000	24.6000	+10.067%	28	33	-65.447%
2025-05-05	22.3500	22.3500	22.3500	22.3500	+0.449%	1	13	-61.969%
2025-05-02	22.2500	22.2500	22.2500	22.2500	+18.037%	4	12	-61.798%
2025-04-29	18.8500	18.8500	18.8500	18.8500	+23.283%	2	10	-54.907%
2025-04-21	14.1200	15.3000	14.1200	15.2900	0.000%	12	8	-44.408%