Dark

BABA20271217C170
BABA Dec 17 2027 170.00 Call (BABA271217C00170000)
option OPRA

EOD

Sep 30, 2026

7.40+3.787%(+0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.4000	7.4000	7.4000	7.4000	+3.787%	2	591	0.000%
2026-09-29	7.2100	7.2100	7.1300	7.1300	-8.000%	10	593	+3.787%
2026-09-28	7.7500	7.7500	7.7500	7.7500	-3.125%	5	603	-4.516%
2026-09-25	8.0000	8.0000	8.0000	8.0000	-4.421%	7	598	-7.500%
2026-09-23	8.4000	8.4000	8.3500	8.3700	-19.751%	40	598	-11.589%
2026-09-22	10.4300	10.4300	10.4300	10.4300	+10.957%	1	632	-29.051%
2026-09-18	9.4000	9.4000	9.4000	9.4000	+14.634%	1	631	-21.277%
2026-09-17	8.2000	8.2000	8.2000	8.2000	-0.606%	12	630	-9.756%
2026-09-15	8.2500	8.2500	8.2500	8.2500	+0.610%	2	638	-10.303%
2026-09-11	8.2000	8.2000	8.2000	8.2000	+2.757%	10	636	-9.756%
2026-09-10	7.8700	7.9800	7.8500	7.9800	-4.659%	323	626	-7.268%
2026-09-09	8.4000	8.4300	8.3700	8.3700	-12.356%	7	669	-11.589%
2026-09-04	9.5700	9.5700	9.5500	9.5500	+7.303%	30	639	-22.513%
2026-09-03	8.5400	8.9000	8.5200	8.9000	-13.592%	9	639	-16.854%
2026-08-31	10.4100	10.4100	10.3000	10.3000	-11.283%	4	640	-28.155%
2026-08-28	11.6100	11.6100	11.6100	11.6100	+9.014%	3	639	-36.262%
2026-08-27	10.8400	10.8400	10.5400	10.6500	-13.765%	3	637	-30.516%
2026-08-24	11.4300	12.3500	11.4300	12.3500	-21.036%	6	636	-40.081%
2026-08-18	15.6400	15.6400	15.6400	15.6400	+9.371%	3	632	-52.685%
2026-08-17	14.3000	14.3000	14.3000	14.3000	+3.774%	4	629	-48.252%
2026-08-14	13.7800	13.7800	13.7800	13.7800	-4.637%	2	629	-46.299%
2026-08-12	14.4500	14.4500	14.4500	14.4500	-10.248%	3	627	-48.789%
2026-08-11	16.1000	16.1000	16.1000	16.1000	-9.040%	2	624	-54.037%
2026-08-10	16.7000	17.7000	16.7000	17.7000	+8.389%	2	624	-58.192%
2026-08-07	16.0000	16.3300	16.0000	16.3300	-5.058%	2	623	-54.685%
2026-08-05	17.4100	17.4100	17.2000	17.2000	+2.442%	4	624	-56.977%
2026-08-04	16.9300	17.0000	16.7900	16.7900	-1.351%	13	624	-55.926%
2026-08-03	16.9000	17.0200	16.9000	17.0200	+17.379%	3	616	-56.522%
2026-07-31	14.3300	14.5000	14.3300	14.5000	+29.234%	13	616	-48.966%
2026-07-30	11.2200	11.2200	11.2200	11.2200	-6.109%	3	611	-34.046%
2026-07-29	11.9500	11.9500	11.9500	11.9500	+1.702%	10	614	-38.075%
2026-07-27	11.7500	11.7500	11.7500	11.7500	+5.004%	1	624	-37.021%
2026-07-24	11.2500	11.3000	11.1900	11.1900	-5.729%	9	623	-33.870%
2026-07-23	12.0900	12.0900	11.8700	11.8700	-6.092%	4	620	-37.658%
2026-07-22	12.8400	12.8400	12.6400	12.6400	-4.604%	320	624	-41.456%
2026-07-21	13.2500	13.2500	13.2500	13.2500	-8.684%	1	538	-44.151%
2026-07-20	13.3500	14.5100	13.3500	14.5100	+18.546%	6	538	-49.001%
2026-07-17	11.9000	12.2400	11.9000	12.2400	-10.132%	2	534	-39.542%
2026-07-15	14.1000	14.1000	13.6200	13.6200	+20.000%	2	534	-45.668%
2026-07-14	11.8000	11.8000	11.3200	11.3500	-5.259%	13	532	-34.802%
2026-07-10	11.9800	11.9800	11.9800	11.9800	+11.963%	1	531	-38.230%
2026-07-08	9.9500	10.7700	9.9500	10.7000	+46.978%	129	532	-30.841%
2026-07-07	7.2800	7.2800	7.2800	7.2800	+4.748%	1	529	+1.648%
2026-07-02	6.9500	6.9500	6.9500	6.9500	-11.125%	1	529	+6.475%
2026-07-01	7.5300	8.1000	7.5300	7.8200	+19.939%	23	529	-5.371%
2026-06-26	6.6000	6.6000	6.5200	6.5200	-0.458%	3	532	+13.497%
2026-06-25	6.5500	6.5500	6.5500	6.5500	-20.413%	1	532	+12.977%
2026-06-24	7.8400	8.2300	7.8400	8.2300	-6.477%	3	532	-10.085%
2026-06-22	8.9000	8.9000	8.8000	8.8000	-3.614%	3	533	-15.909%
2026-06-18	9.0300	9.1300	9.0300	9.1300	-8.149%	2	533	-18.949%
2026-06-17	10.3900	10.3900	9.9400	9.9400	-4.698%	14	533	-25.553%
2026-06-16	10.4300	10.4300	10.4300	10.4300	-7.289%	1	534	-29.051%
2026-06-12	11.3000	11.3000	11.2500	11.2500	-1.316%	32	533	-34.222%
2026-06-11	11.4000	11.4000	11.4000	11.4000	-41.538%	1	532	-35.088%
2026-06-02	19.5000	19.5000	19.5000	19.5000	+27.451%	10	532	-62.051%
2026-05-29	15.3000	15.3000	15.3000	15.3000	-1.290%	1	532	-51.634%
2026-05-28	15.5000	15.5000	15.5000	15.5000	-9.884%	1	531	-52.258%
2026-05-27	16.6100	17.2000	16.6100	17.2000	-5.753%	4	530	-56.977%
2026-05-22	18.2500	18.2500	18.2500	18.2500	-8.978%	1	533	-59.452%
2026-05-18	19.7500	20.0500	19.7500	20.0500	-0.496%	2	533	-63.092%
2026-05-15	20.1500	20.1500	20.1500	20.1500	-23.732%	1	532	-63.275%
2026-05-13	22.0000	26.4900	22.0000	26.4200	+20.639%	4	532	-71.991%
2026-05-11	22.5900	22.5900	21.9000	21.9000	-8.598%	11	535	-66.210%
2026-05-08	24.0000	24.1000	23.7500	23.9600	-1.480%	10	535	-69.115%
2026-05-06	23.2900	24.3200	23.2900	24.3200	+34.886%	36	543	-69.572%
2026-04-30	18.0300	18.0300	18.0300	18.0300	-3.942%	2	542	-58.957%
2026-04-28	18.6600	18.7700	18.6600	18.7700	-0.845%	35	540	-60.575%
2026-04-23	19.0000	19.0000	18.9300	18.9300	-23.854%	3	540	-60.909%
2026-04-17	24.9000	24.9000	24.8600	24.8600	+4.983%	17	540	-70.233%
2026-04-16	23.6800	23.6800	23.6800	23.6800	+16.078%	1	540	-68.750%
2026-04-15	20.4000	20.4000	20.4000	20.4000	+4.992%	3	540	-63.725%
2026-04-14	19.1000	19.8500	19.1000	19.4300	+11.988%	12	540	-61.915%
2026-04-08	17.4500	17.4500	17.3500	17.3500	+20.906%	7	536	-57.349%
2026-04-07	14.5900	14.5900	14.3500	14.3500	-4.651%	3	536	-48.432%
2026-04-02	15.4000	15.4000	15.0500	15.0500	-5.047%	3	537	-50.831%
2026-03-27	15.8500	15.8500	15.8500	15.8500	-1.858%	3	537	-53.312%
2026-03-20	16.9500	16.9500	16.1500	16.1500	-4.154%	4	537	-54.180%
2026-03-19	16.9900	17.0000	16.8500	16.8500	-17.321%	4	534	-56.083%
2026-03-09	20.3800	20.3800	20.3800	20.3800	-0.585%	1	531	-63.690%
2026-03-06	20.5000	20.5000	20.5000	20.5000	+6.218%	1	531	-63.902%
2026-03-05	19.5900	19.5900	19.3000	19.3000	-8.962%	6	531	-61.658%
2026-03-04	21.2000	21.2000	21.2000	21.2000	-4.719%	2	530	-65.094%
2026-03-03	22.4700	22.4700	22.0000	22.2500	-14.522%	32	530	-66.742%
2026-02-27	26.8000	26.8000	26.0300	26.0300	-9.775%	22	524	-71.571%
2026-02-26	28.8500	28.8500	28.8500	28.8500	-14.897%	1	532	-74.350%
2026-02-18	33.9000	33.9000	33.9000	33.9000	-1.739%	1	532	-78.171%
2026-02-12	34.5000	34.5000	34.5000	34.5000	-9.567%	1	532	-78.551%
2026-02-11	38.1500	38.1500	38.1500	38.1500	-5.895%	11	533	-80.603%
2026-02-10	40.5000	40.5400	40.5000	40.5400	+11.834%	5	533	-81.746%
2026-02-06	36.2500	36.2500	36.2500	36.2500	+6.649%	100	528	-79.586%
2026-02-05	33.9900	33.9900	33.9900	33.9900	-17.400%	1	428	-78.229%
2026-02-02	41.1500	41.1500	41.1500	41.1500	-6.413%	1	427	-82.017%
2026-01-30	43.9500	43.9700	43.9500	43.9700	+2.185%	10	428	-83.170%
2026-01-26	43.0300	43.0300	43.0300	43.0300	-13.298%	2	428	-82.803%
2026-01-22	49.3000	49.6300	49.3000	49.6300	+17.746%	9	430	-85.090%
2026-01-21	40.7200	42.1500	40.7200	42.1500	+6.038%	101	430	-82.444%
2026-01-16	41.0000	41.0000	39.7500	39.7500	-8.976%	2	342	-81.384%
2026-01-15	42.8000	44.8000	42.8000	43.6700	+3.631%	4	342	-83.055%
2026-01-13	42.1400	42.1400	42.1400	42.1400	+5.959%	1	339	-82.439%
2026-01-12	38.4700	39.7700	38.4700	39.7700	+31.602%	2	340	-81.393%
2026-01-09	30.2300	30.2300	30.2200	30.2200	-9.791%	6	338	-75.513%
2026-01-05	33.5000	33.5000	33.5000	33.5000	+12.795%	2	336	-77.910%
2025-12-22	29.7000	29.7000	29.7000	29.7000	-3.289%	1	336	-75.084%
2025-12-19	30.7100	30.7100	30.7100	30.7100	+8.172%	3	337	-75.904%
2025-12-17	28.3900	28.3900	28.3900	28.3900	-21.139%	1	340	-73.934%
2025-12-05	36.7800	36.7800	36.0000	36.0000	+1.124%	13	341	-79.444%
2025-12-04	35.7000	35.7000	35.6000	35.6000	-13.065%	4	341	-79.213%
2025-12-01	40.1000	40.9500	40.1000	40.9500	+9.200%	2	337	-81.929%
2025-11-26	37.5000	37.5000	37.5000	37.5000	+3.677%	1	338	-80.267%
2025-11-20	36.4400	36.4400	36.1700	36.1700	-4.058%	4	338	-79.541%
2025-11-17	38.5500	38.5500	37.7000	37.7000	+9.913%	2	342	-80.371%
2025-11-14	35.5000	35.7200	34.3000	34.3000	-7.147%	7	344	-78.426%
2025-11-12	38.0000	38.0000	36.9400	36.9400	-7.627%	22	348	-79.968%
2025-11-11	39.5500	39.9900	39.5500	39.9900	-1.137%	2	350	-81.495%
2025-11-07	40.0600	40.4500	40.0600	40.4500	-9.508%	3	352	-81.706%
2025-11-06	42.6500	44.7000	42.6500	44.7000	+6.302%	2	352	-83.445%
2025-11-05	42.0500	42.0500	42.0500	42.0500	-6.928%	2	353	-82.402%
2025-10-31	44.8500	45.1800	44.8500	45.1800	-9.640%	11	351	-83.621%
2025-10-30	50.0000	50.0000	50.0000	50.0000	-3.232%	1	340	-85.200%
2025-10-29	51.7000	51.7000	51.6700	51.6700	+4.765%	10	340	-85.678%
2025-10-28	51.0000	51.0000	49.3200	49.3200	-3.483%	2	330	-84.996%
2025-10-27	51.1000	51.1000	51.1000	51.1000	+10.106%	1	330	-85.519%
2025-10-23	44.6000	46.4100	44.6000	46.4100	+11.777%	7	330	-84.055%
2025-10-22	41.2000	41.5200	41.2000	41.5200	-2.260%	10	331	-82.177%
2025-10-21	43.8500	43.8500	42.4800	42.4800	+1.143%	3	334	-82.580%
2025-10-17	42.0000	42.0000	42.0000	42.0000	+7.692%	1	334	-82.381%
2025-10-14	39.0000	39.0000	39.0000	39.0000	+6.849%	1	334	-81.026%
2025-10-10	42.0000	42.0000	36.5000	36.5000	-19.780%	19	334	-79.726%
2025-10-09	46.5400	46.5400	45.5000	45.5000	-8.377%	23	323	-83.736%
2025-10-08	49.6600	49.6600	49.6600	49.6600	-3.722%	1	334	-85.099%
2025-10-07	51.5800	51.5800	51.5800	51.5800	-10.653%	1	334	-85.653%
2025-10-03	57.7300	57.7300	57.7300	57.7300	+14.317%	15	334	-87.182%
2025-10-01	50.5000	50.5000	50.5000	50.5000	+1.202%	16	334	-85.347%
2025-09-29	49.9000	49.9000	49.9000	49.9000	+11.384%	1	318	-85.170%
2025-09-26	44.7500	45.0200	44.7500	44.8000	-5.024%	18	318	-83.482%
2025-09-25	47.1700	47.1700	47.1700	47.1700	-1.215%	4	314	-84.312%
2025-09-24	46.4900	50.0000	45.3000	47.7500	+18.781%	24	312	-84.503%
2025-09-23	39.9500	40.4500	39.9500	40.2000	+4.416%	7	310	-81.592%
2025-09-22	39.3000	40.1000	38.5000	38.5000	-1.206%	103	309	-80.779%
2025-09-19	38.8800	39.4500	38.8800	38.9700	+3.041%	27	224	-81.011%
2025-09-18	37.8200	37.8200	37.8200	37.8200	-6.456%	1	208	-80.434%
2025-09-17	39.7500	40.5000	39.7500	40.4300	+6.675%	66	207	-81.697%
2025-09-16	36.7700	37.9000	36.7700	37.9000	+7.062%	2	147	-80.475%
2025-09-15	35.4600	35.6500	35.4000	35.4000	+7.599%	6	146	-79.096%
2025-09-12	33.2000	34.0000	32.2200	32.9000	-4.638%	7	147	-77.508%
2025-09-11	31.1500	35.0000	30.8300	34.5000	+18.761%	139	146	-78.551%
2025-09-09	29.2200	29.4600	28.6000	29.0500	+13.922%	26	113	-74.527%
2025-09-08	25.5000	25.5000	25.5000	25.5000	+6.739%	4	100	-70.980%
2025-09-03	23.4000	23.8900	23.4000	23.8900	+2.532%	4	96	-69.025%
2025-08-29	19.7300	23.3000	19.7300	23.3000	+40.277%	9	100	-68.240%
2025-08-19	16.6100	16.6100	16.6100	16.6100	-2.865%	1	100	-55.449%
2025-08-18	17.1000	17.1000	17.1000	17.1000	-8.311%	2	101	-56.725%
2025-08-13	18.6500	18.6500	18.6500	18.6500	+20.556%	1	99	-60.322%
2025-08-06	15.4700	15.4700	15.4700	15.4700	-8.946%	2	99	-52.165%
2025-07-25	16.9900	16.9900	16.9900	16.9900	-8.311%	1	99	-56.445%
2025-07-23	18.5300	18.5300	18.5300	18.5300	+10.429%	1	98	-60.065%
2025-07-21	16.7800	16.7800	16.7800	16.7800	+0.781%	1	98	-55.900%
2025-07-18	18.0800	18.0800	16.6500	16.6500	+15.625%	15	99	-55.556%
2025-07-16	14.4000	14.4000	14.4000	14.4000	-9.774%	30	95	-48.611%
2025-07-15	15.9000	15.9600	15.8000	15.9600	+43.784%	3	73	-53.634%
2025-07-09	11.0500	11.1000	11.0500	11.1000	-11.554%	2	71	-33.333%
2025-07-08	12.5000	12.5500	12.5000	12.5500	+8.190%	6	69	-41.036%
2025-07-07	12.0000	12.0000	11.6000	11.6000	-4.132%	30	63	-36.207%
2025-07-03	12.2500	12.5000	12.1000	12.1000	-6.923%	49	41	-38.843%
2025-07-02	13.0000	13.0000	13.0000	13.0000	-7.010%	3	41	-43.077%
2025-06-30	13.9800	13.9800	13.9800	13.9800	-10.385%	1	38	-47.067%
2025-06-27	15.4000	15.6000	15.4000	15.6000	+7.586%	6	38	-52.564%
2025-06-18	14.5000	14.5000	14.5000	14.5000	-8.517%	1	31	-48.966%
2025-06-17	16.2000	16.2000	15.8500	15.8500	+9.310%	30	31	-53.312%
2025-06-13	14.5000	14.5000	14.5000	14.5000	-19.668%	2	1	-48.966%
2025-06-10	18.0500	18.0500	18.0500	18.0500	+0.334%	1	128	-59.003%
2025-06-05	17.9900	17.9900	17.9900	17.9900	+7.789%	1	129	-58.866%
2025-05-28	16.4000	16.6900	16.4000	16.6900	-12.388%	2	128	-55.662%
2025-05-20	19.0500	19.0500	19.0500	19.0500	+2.973%	3	129	-61.155%
2025-05-19	18.5000	18.5000	18.5000	18.5000	-9.535%	1	129	-60.000%
2025-05-15	19.6800	20.4500	19.6800	20.4500	-19.170%	2	129	-63.814%
2025-05-14	25.3000	25.3000	25.3000	25.3000	+4.115%	118	129	-70.751%
2025-05-12	24.3400	24.3400	24.3000	24.3000	+17.904%	2	14	-69.547%
2025-05-09	20.6100	20.6100	20.6100	20.6100	+0.782%	4	12	-64.095%
2025-05-02	19.1300	20.4500	19.1300	20.4500	+46.071%	10	10	-63.814%
2025-04-21	14.0000	14.0000	14.0000	14.0000	0.000%	6	6	-47.143%