Dark

BABA20271217C165
BABA Dec 17 2027 165.00 Call (BABA271217C00165000)
option OPRA

EOD

Oct 1, 2026

7.35-6.962%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.3500	7.3500	7.3500	7.3500	-6.962%	2	4,240	0.000%
2026-09-29	7.9000	7.9000	7.9000	7.9000	-7.059%	5	4,240	-6.962%
2026-09-28	8.5000	8.5000	8.5000	8.5000	-3.955%	1	4,240	-13.529%
2026-09-25	8.8500	8.8500	8.8500	8.8500	-2.747%	15	4,240	-16.949%
2026-09-23	9.1500	9.1500	9.0500	9.1000	-18.750%	6	4,255	-19.231%
2026-09-22	11.8500	11.8500	11.2000	11.2000	0.000%	2	4,253	-34.375%
2026-09-21	11.2000	11.2000	11.2000	11.2000	+6.667%	2	4,254	-34.375%
2026-09-18	10.5000	10.5000	10.5000	10.5000	+23.529%	18	4,252	-30.000%
2026-09-17	8.3200	8.5000	8.3200	8.5000	+1.190%	33	4,234	-13.529%
2026-09-16	8.2600	8.4000	8.2600	8.4000	-7.182%	196	4,201	-12.500%
2026-09-11	9.0500	9.0500	9.0500	9.0500	+4.263%	2	4,007	-18.785%
2026-09-10	8.6800	8.6800	8.6800	8.6800	-9.489%	2	4,007	-15.323%
2026-09-03	9.5900	9.5900	9.5900	9.5900	-9.953%	1	4,007	-23.358%
2026-09-01	10.6500	10.6500	10.6500	10.6500	-3.182%	1	4,007	-30.986%
2026-08-31	11.0000	11.0000	11.0000	11.0000	-15.385%	2	4,006	-33.182%
2026-08-28	13.0000	13.0000	13.0000	13.0000	+12.554%	24	4,006	-43.462%
2026-08-27	12.5500	12.5500	11.5500	11.5500	-14.444%	528	3,982	-36.364%
2026-08-26	13.1500	13.5500	13.1000	13.5000	+5.058%	1,172	3,688	-45.556%
2026-08-25	12.8500	12.8500	12.8500	12.8500	-3.745%	8	2,516	-42.802%
2026-08-21	13.3500	13.3500	13.3500	13.3500	-18.399%	4	2,524	-44.944%
2026-08-19	17.0000	17.0000	16.3600	16.3600	+13.375%	174	2,520	-55.073%
2026-08-13	14.4300	14.4300	14.4300	14.4300	-7.322%	15	2,348	-49.064%
2026-08-12	15.5700	15.5700	15.5700	15.5700	-15.150%	15	2,333	-52.794%
2026-08-10	18.3500	18.3500	18.3500	18.3500	+5.158%	1	2,318	-59.946%
2026-08-07	17.4000	17.4500	17.3800	17.4500	+4.055%	479	2,317	-57.880%
2026-08-06	16.7600	16.7700	16.7600	16.7700	-7.297%	6	1,838	-56.172%
2026-08-05	18.4000	18.4000	18.0500	18.0900	+2.203%	261	1,832	-59.370%
2026-08-04	17.9500	17.9500	17.7000	17.7000	+12.739%	80	1,584	-58.475%
2026-07-31	14.6100	15.7000	14.6100	15.7000	+24.603%	401	1,504	-53.185%
2026-07-30	12.6000	12.6000	12.6000	12.6000	+5.793%	200	1,105	-41.667%
2026-07-24	11.9100	11.9100	11.9100	11.9100	-16.713%	1	905	-38.287%
2026-07-21	14.3000	14.3000	14.3000	14.3000	+19.167%	1	905	-48.601%
2026-07-14	12.0000	12.0000	12.0000	12.0000	-8.537%	1	904	-38.750%
2026-07-10	13.1200	13.1200	13.1200	13.1200	+13.593%	1	904	-43.979%
2026-07-08	11.5900	11.6500	11.5500	11.5500	+39.157%	3	903	-36.364%
2026-07-01	8.3000	8.3000	8.3000	8.3000	+18.571%	2	903	-11.446%
2026-06-26	7.0000	7.0000	7.0000	7.0000	+3.397%	2	902	+5.000%
2026-06-25	6.7700	6.7700	6.7700	6.7700	-19.309%	25	902	+8.567%
2026-06-24	8.3900	8.3900	8.3900	8.3900	-3.895%	2	877	-12.396%
2026-06-23	8.7200	8.7300	8.7200	8.7300	-8.105%	40	875	-15.808%
2026-06-22	9.5000	9.5000	9.5000	9.5000	-20.502%	1	835	-22.632%
2026-06-17	11.9500	11.9500	11.9500	11.9500	-2.049%	63	835	-38.494%
2026-06-15	12.4400	12.4400	12.2000	12.2000	+3.390%	201	772	-39.754%
2026-06-11	11.8000	11.8000	11.8000	11.8000	-26.019%	1	573	-37.712%
2026-06-08	15.9000	15.9500	15.9000	15.9500	-24.048%	16	573	-53.918%
2026-06-02	21.0000	21.0000	21.0000	21.0000	+28.755%	1	567	-65.000%
2026-05-29	16.3100	16.3100	16.3100	16.3100	-3.205%	10	567	-54.936%
2026-05-28	17.0000	17.0000	16.8500	16.8500	-12.875%	18	557	-56.380%
2026-05-22	19.0300	19.3400	19.0300	19.3400	-27.156%	16	524	-61.996%
2026-05-14	26.5500	26.5500	26.5500	26.5500	+5.861%	1	524	-72.316%
2026-05-08	25.0800	25.0800	25.0800	25.0800	-2.412%	12	523	-70.694%
2026-05-07	25.7000	25.7000	25.7000	25.7000	-2.095%	23	523	-71.401%
2026-05-06	26.2500	26.2500	26.2500	26.2500	+31.316%	200	506	-72.000%
2026-04-29	19.9900	19.9900	19.9900	19.9900	-2.345%	2	306	-63.232%
2026-04-23	20.4700	20.4700	20.4700	20.4700	-22.842%	1	306	-64.094%
2026-04-17	26.6000	26.6000	26.5300	26.5300	+5.697%	3	306	-72.296%
2026-04-16	23.1200	25.1000	23.1200	25.1000	+33.511%	11	306	-70.717%
2026-04-13	18.8000	18.8000	18.8000	18.8000	+1.622%	1	305	-60.904%
2026-04-08	18.5000	18.5000	18.5000	18.5000	+19.355%	3	306	-60.270%
2026-04-07	15.5000	15.5000	15.5000	15.5000	-6.907%	7	309	-52.581%
2026-04-06	16.6500	16.6500	16.6500	16.6500	+2.525%	2	309	-55.856%
2026-04-02	16.3500	16.3500	16.2000	16.2400	-8.249%	7	309	-54.741%
2026-04-01	17.4500	17.7000	17.4500	17.7000	+4.734%	14	309	-58.475%
2026-03-30	16.9000	16.9000	16.9000	16.9000	-0.588%	1	308	-56.509%
2026-03-27	17.0000	17.0000	17.0000	17.0000	-5.713%	3	309	-56.765%
2026-03-26	18.1500	18.1500	18.0300	18.0300	-10.743%	11	306	-59.235%
2026-03-25	20.2000	20.2000	20.2000	20.2000	+13.039%	10	310	-63.614%
2026-03-24	17.8700	17.8700	17.8700	17.8700	+8.303%	5	300	-58.870%
2026-03-19	16.5000	16.5000	16.5000	16.5000	-28.602%	2	300	-55.455%
2026-03-17	23.1100	23.1100	23.1100	23.1100	+0.260%	5	300	-68.196%
2026-03-13	23.0500	23.0500	23.0500	23.0500	-0.432%	1	300	-68.113%
2026-03-11	23.1500	23.1500	23.1500	23.1500	+7.674%	1	299	-68.251%
2026-03-09	21.2700	21.5000	21.2700	21.5000	-0.417%	7	300	-65.814%
2026-03-06	20.3000	21.5900	20.3000	21.5900	+1.600%	47	298	-65.956%
2026-03-05	21.2500	21.2500	21.2500	21.2500	-8.681%	3	258	-65.412%
2026-03-03	23.2700	23.2700	23.2700	23.2700	-15.474%	2	255	-68.414%
2026-02-27	27.5300	27.5300	27.5300	27.5300	-14.503%	1	255	-73.302%
2026-02-25	32.2000	32.2000	32.2000	32.2000	-5.682%	1	255	-77.174%
2026-02-17	34.1400	34.1400	34.1400	34.1400	-4.182%	5	255	-78.471%
2026-02-13	34.9700	35.6300	34.9700	35.6300	-2.942%	11	241	-79.371%
2026-02-12	36.4400	36.9500	36.4400	36.7100	+2.485%	22	241	-79.978%
2026-02-05	35.8200	35.8200	35.8200	35.8200	-7.799%	1	236	-79.481%
2026-02-03	40.9000	40.9000	38.8500	38.8500	-10.894%	11	235	-81.081%
2026-02-02	43.6000	43.6000	43.6000	43.6000	-6.357%	10	224	-83.142%
2026-01-30	46.5600	46.5600	46.5600	46.5600	-5.939%	1	216	-84.214%
2026-01-29	49.5000	49.5000	49.5000	49.5000	+1.020%	1	216	-85.152%
2026-01-28	49.0000	49.0000	49.0000	49.0000	+6.894%	5	216	-85.000%
2026-01-26	45.8400	45.8400	45.8400	45.8400	-2.072%	1	219	-83.966%
2026-01-23	46.8100	46.8100	46.8100	46.8100	+2.049%	10	218	-84.298%
2026-01-14	45.8700	45.8700	45.8700	45.8700	+2.963%	1	208	-83.976%
2026-01-13	44.5500	44.5500	44.5500	44.5500	+11.375%	1	209	-83.502%
2026-01-12	40.4200	40.4200	40.0000	40.0000	+12.994%	2	210	-81.625%
2026-01-05	35.4000	35.4000	35.4000	35.4000	+18.395%	1	208	-79.237%
2025-12-29	30.1200	30.1200	29.9000	29.9000	-5.079%	11	207	-75.418%
2025-12-17	31.5000	31.5000	31.5000	31.5000	-18.814%	1	199	-76.667%
2025-12-10	38.7800	38.8000	38.7800	38.8000	+2.375%	6	198	-81.057%
2025-12-08	37.9000	37.9000	37.9000	37.9000	+2.432%	1	194	-80.607%
2025-12-04	37.5000	37.5000	37.0000	37.0000	-2.887%	6	193	-80.135%
2025-11-26	38.1000	38.1000	38.1000	38.1000	-2.107%	15	192	-80.709%
2025-11-25	38.9200	38.9200	38.9200	38.9200	+7.247%	5	192	-81.115%
2025-11-14	37.3500	37.3500	36.2900	36.2900	-11.380%	11	187	-79.746%
2025-11-13	40.9500	40.9500	40.9500	40.9500	+5.814%	1	182	-82.051%
2025-11-12	38.7000	38.7000	38.7000	38.7000	-5.839%	1	183	-81.008%
2025-11-11	43.4500	43.4500	41.1000	41.1000	-6.908%	2	182	-82.117%
2025-11-07	44.1500	44.1500	44.1500	44.1500	+0.409%	1	182	-83.352%
2025-11-05	43.9700	43.9700	43.9700	43.9700	-14.621%	1	181	-83.284%
2025-10-30	51.5000	51.5000	51.5000	51.5000	-5.435%	2	181	-85.728%
2025-10-29	54.4600	54.4600	54.4600	54.4600	+23.773%	3	182	-86.504%
2025-10-16	44.1000	44.1000	44.0000	44.0000	+0.342%	2	185	-83.295%
2025-10-15	43.8500	43.8500	43.8500	43.8500	+8.352%	4	185	-83.238%
2025-10-14	40.4700	40.4700	40.4700	40.4700	-10.465%	1	186	-81.838%
2025-10-13	44.0500	45.2000	44.0000	45.2000	+15.453%	6	186	-83.739%
2025-10-10	42.1300	42.1300	39.0500	39.1500	-18.624%	53	184	-81.226%
2025-10-09	48.1400	48.1500	48.1100	48.1100	-17.479%	4	155	-84.723%
2025-10-06	58.3000	58.3000	58.3000	58.3000	-2.345%	1	159	-87.393%
2025-10-03	59.7000	59.7000	59.7000	59.7000	-2.769%	1	159	-87.688%
2025-10-02	61.4000	61.4000	61.4000	61.4000	+31.478%	2	159	-88.029%
2025-09-26	46.7000	46.7000	46.7000	46.7000	-3.313%	1	161	-84.261%
2025-09-25	47.8500	48.3000	47.8000	48.3000	-4.545%	6	161	-84.783%
2025-09-24	51.8500	51.8500	50.6000	50.6000	+19.622%	2	161	-85.474%
2025-09-23	42.3000	42.3000	42.3000	42.3000	+3.171%	1	161	-82.624%
2025-09-22	42.0000	42.0000	41.0000	41.0000	+0.147%	4	161	-82.073%
2025-09-19	40.9400	40.9400	40.9400	40.9400	+2.735%	1	160	-82.047%
2025-09-18	41.0000	41.0000	39.8500	39.8500	-5.792%	3	160	-81.556%
2025-09-17	41.0000	42.6700	40.8900	42.3000	+7.771%	94	160	-82.624%
2025-09-16	39.2900	39.7500	39.1500	39.2500	+8.366%	68	84	-81.274%
2025-09-15	36.3000	36.3000	36.2200	36.2200	+1.599%	2	27	-79.707%
2025-09-12	35.6500	35.6500	35.6500	35.6500	-1.519%	1	26	-79.383%
2025-09-11	36.3000	36.3600	36.2000	36.2000	+25.043%	14	25	-79.696%
2025-09-10	28.9500	28.9500	28.9500	28.9500	-4.139%	1	12	-74.611%
2025-09-09	30.2000	30.2000	30.2000	30.2000	+23.215%	2	12	-75.662%
2025-09-05	24.5100	24.5100	24.5100	24.5100	-5.037%	1	11	-70.012%
2025-09-02	25.8100	25.8100	25.8100	25.8100	+5.996%	2	11	-71.523%
2025-08-29	23.5000	24.3500	22.9300	24.3500	+27.687%	3	8	-69.815%
2025-08-26	19.0700	19.0700	19.0700	19.0700	+14.535%	1	8	-61.458%
2025-07-30	16.6500	16.6500	16.6500	16.6500	-14.703%	3	7	-55.856%
2025-07-23	19.5200	19.5200	19.5200	19.5200	+71.228%	1	7	-62.346%
2025-07-09	11.5000	11.9900	11.0300	11.4000	-23.387%	6	6	-35.526%
2025-06-30	14.8800	14.8800	14.8800	14.8800	-4.309%	1	1	-50.605%
2025-06-20	15.5000	15.5500	15.5000	15.5500	-15.946%	4	1	-52.733%
2025-06-05	18.5000	18.5000	18.5000	18.5000	+3.991%	1	68	-60.270%
2025-05-28	17.3500	17.7900	17.3500	17.7900	-23.054%	3	68	-58.685%
2025-05-06	23.1200	23.1200	23.1200	23.1200	+13.668%	1	68	-68.209%
2025-05-02	20.2800	20.3400	20.2800	20.3400	+9.946%	4	67	-63.864%
2025-04-24	17.9500	18.5000	17.9500	18.5000	+30.374%	96	67	-60.270%
2025-04-21	14.1900	14.1900	14.1900	14.1900	0.000%	1	1	-48.203%