Dark

BABA20271217C175
BABA Dec 17 2027 175.00 Call (BABA271217C00175000)
option OPRA

EOD

Sep 30, 2026

6.68-5.248%(-0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.6800	6.6800	6.6800	6.6800	-5.248%	4	5,332	0.000%
2026-09-28	7.0500	7.0500	7.0500	7.0500	-25.945%	3	5,332	-5.248%
2026-09-22	10.2000	10.2000	9.5200	9.5200	+34.085%	15	5,329	-29.832%
2026-09-16	7.1000	7.1000	7.0000	7.1000	-0.699%	31	5,340	-5.915%
2026-09-10	7.1500	7.1500	7.1500	7.1500	-15.882%	3	5,336	-6.573%
2026-09-04	8.5000	8.5000	8.5000	8.5000	+0.118%	1	5,339	-21.412%
2026-09-02	8.4900	8.4900	8.4900	8.4900	-5.667%	1	5,339	-21.319%
2026-09-01	9.0000	9.0000	9.0000	9.0000	-5.263%	2	5,338	-25.778%
2026-08-31	9.7000	9.7000	9.5000	9.5000	-8.829%	7	5,338	-29.684%
2026-08-28	10.4400	10.4400	10.4200	10.4200	+6.544%	5	5,332	-35.893%
2026-08-27	10.2000	10.2000	9.7800	9.7800	-13.451%	17	5,330	-31.697%
2026-08-25	10.7000	11.3000	10.7000	11.3000	+0.444%	6	5,320	-40.885%
2026-08-24	10.9500	11.2500	10.9500	11.2500	-1.747%	10	5,318	-40.622%
2026-08-21	11.8500	11.8500	11.4500	11.4500	-10.266%	44	5,313	-41.659%
2026-08-20	12.0800	12.7600	12.0800	12.7600	-12.000%	4	5,313	-47.649%
2026-08-18	14.2000	14.5000	14.2000	14.5000	+9.848%	48	5,311	-53.931%
2026-08-14	13.2000	13.2000	13.2000	13.2000	+10.000%	1	5,263	-49.394%
2026-08-13	13.1000	13.1000	12.0000	12.0000	-18.644%	4	5,263	-44.333%
2026-08-11	15.0000	15.0000	14.7500	14.7500	-10.768%	39	5,261	-54.712%
2026-08-10	16.5300	16.5300	16.5300	16.5300	+4.620%	38	5,299	-59.589%
2026-08-05	15.8000	15.8000	15.8000	15.8000	-2.769%	2	5,261	-57.722%
2026-08-04	16.2500	16.2500	16.2500	16.2500	+4.167%	1	5,262	-58.892%
2026-08-03	14.8700	15.9000	14.8700	15.6000	+16.505%	9	5,263	-57.179%
2026-07-31	13.3900	13.3900	13.3900	13.3900	+25.728%	5	5,257	-50.112%
2026-07-27	10.6500	10.6500	10.6500	10.6500	+0.472%	4	5,257	-37.277%
2026-07-14	10.6000	10.6000	10.6000	10.6000	-2.752%	4	5,253	-36.981%
2026-07-13	10.9000	10.9000	10.9000	10.9000	+1.395%	3	5,253	-38.716%
2026-07-10	10.7500	10.7500	10.7500	10.7500	+6.436%	3	5,253	-37.860%
2026-07-08	10.2500	10.2500	10.1000	10.1000	+55.385%	6	5,256	-33.861%
2026-06-30	6.5500	6.5500	6.5000	6.5000	+8.514%	24	5,261	+2.769%
2026-06-29	6.3200	6.3200	5.9900	5.9900	-0.167%	6	5,237	+11.519%
2026-06-25	5.8000	6.1000	5.8000	6.0000	-15.014%	28	5,234	+11.333%
2026-06-24	7.2800	7.2800	7.0600	7.0600	-6.117%	2	5,236	-5.382%
2026-06-23	7.4700	7.5200	7.4700	7.5200	-9.940%	40	5,235	-11.170%
2026-06-22	8.3500	8.3500	8.3500	8.3500	-2.794%	9	5,235	-20.000%
2026-06-18	8.5400	8.5900	8.5400	8.5900	-6.630%	31	5,241	-22.235%
2026-06-17	9.2000	9.2000	9.2000	9.2000	-4.167%	1	5,241	-27.391%
2026-06-16	9.8600	9.8600	9.6000	9.6000	-10.448%	7	5,242	-30.417%
2026-06-15	10.7200	10.7200	10.7200	10.7200	+2.095%	1	5,242	-37.687%
2026-06-11	10.1400	10.5000	10.1000	10.5000	-21.875%	24	5,242	-36.381%
2026-06-08	13.4400	13.4400	13.4400	13.4400	-10.993%	1	5,236	-50.298%
2026-06-01	15.1000	15.1000	15.1000	15.1000	+5.447%	1	5,236	-55.762%
2026-05-29	14.3200	14.3200	14.3200	14.3200	-3.243%	10	5,236	-53.352%
2026-05-28	15.1100	15.1100	14.8000	14.8000	-12.684%	16	5,236	-54.865%
2026-05-26	16.6000	16.9500	16.6000	16.9500	+0.355%	2	5,236	-60.590%
2026-05-22	16.8900	16.8900	16.8900	16.8900	-14.826%	15	5,236	-60.450%
2026-05-19	19.8300	19.8300	19.8300	19.8300	+0.303%	5	5,236	-66.314%
2026-05-12	19.7500	19.8900	19.7100	19.7700	-13.856%	18	5,233	-66.211%
2026-05-07	22.9500	22.9500	22.9500	22.9500	+17.391%	20	5,219	-70.893%
2026-05-06	19.5500	19.5500	19.5500	19.5500	+5.391%	1	5,219	-65.831%
2026-04-27	18.5500	18.5500	18.5500	18.5500	+4.331%	1	5,220	-63.989%
2026-04-23	17.7800	17.7800	17.7800	17.7800	+6.531%	2	5,219	-62.430%
2026-04-08	16.6900	16.6900	16.6900	16.6900	+17.535%	1	5,219	-59.976%
2026-04-07	14.2000	14.2000	14.2000	14.2000	-7.792%	1	5,219	-52.958%
2026-04-01	15.4000	15.4000	15.4000	15.4000	-14.158%	1	5,219	-56.623%
2026-03-25	17.9400	17.9400	17.9400	17.9400	-14.571%	1	5,218	-62.765%
2026-03-11	21.0000	21.0000	21.0000	21.0000	0.000%	5	5,218	-68.190%
2026-03-10	21.0000	21.0000	21.0000	21.0000	+10.352%	5	5,220	-68.190%
2026-03-06	19.0400	19.0400	19.0300	19.0300	+1.819%	40	5,226	-64.898%
2026-03-05	18.6900	18.6900	18.6900	18.6900	-5.844%	1	5,206	-64.259%
2026-03-04	20.7200	20.7200	19.8000	19.8500	-6.235%	26	5,206	-66.348%
2026-03-03	21.1400	21.1700	21.1400	21.1700	-14.465%	19	5,197	-68.446%
2026-02-27	24.7500	24.7500	24.7500	24.7500	-4.771%	1	5,216	-73.010%
2026-02-26	26.9500	27.0000	25.9900	25.9900	-9.379%	8	5,217	-74.298%
2026-02-25	28.6800	28.6800	28.6800	28.6800	-5.347%	3	5,212	-76.709%
2026-02-20	30.3000	30.3000	30.3000	30.3000	-7.112%	2	5,212	-77.954%
2026-02-18	32.3000	32.6200	32.3000	32.6200	-3.205%	4	5,212	-79.522%
2026-02-12	34.2500	34.3500	33.5400	33.7000	+0.149%	187	5,212	-80.178%
2026-02-05	34.5000	34.5000	33.6500	33.6500	+2.186%	4	5,155	-80.149%
2026-02-04	32.9300	32.9300	32.9300	32.9300	-21.781%	2	5,152	-79.715%
2026-01-26	42.1000	42.1000	42.1000	42.1000	-2.928%	1	5,150	-84.133%
2026-01-23	42.8000	43.3700	42.8000	43.3700	-9.834%	5	5,149	-84.598%
2026-01-22	45.6300	48.1000	45.6300	48.1000	+15.764%	2	5,145	-86.112%
2026-01-15	41.5500	41.5500	41.5500	41.5500	+3.435%	1	5,146	-83.923%
2026-01-13	40.1700	40.1700	40.1700	40.1700	+4.202%	1	5,146	-83.371%
2026-01-12	37.4000	38.6500	37.4000	38.5500	+35.026%	11	5,146	-82.672%
2026-01-09	28.0300	28.6800	27.9700	28.5500	-1.552%	10	5,142	-76.602%
2026-01-08	29.0000	29.0000	29.0000	29.0000	+7.407%	5	5,149	-76.966%
2026-01-07	27.0000	27.0000	27.0000	27.0000	-9.548%	5	5,154	-75.259%
2026-01-05	29.8500	29.8500	29.8500	29.8500	-6.132%	1	5,148	-77.621%
2026-01-02	30.0000	31.8000	29.4000	31.8000	+23.977%	10	5,148	-78.994%
2025-12-31	25.6500	25.6500	25.6500	25.6500	-3.208%	2	5,151	-73.957%
2025-12-29	27.1000	27.1000	26.5000	26.5000	-11.074%	25	5,151	-74.792%
2025-12-26	29.8000	29.8000	29.8000	29.8000	+3.833%	5	5,166	-77.584%
2025-12-19	28.7000	28.7000	28.7000	28.7000	-0.347%	4	5,171	-76.725%
2025-12-16	28.8000	28.8000	28.8000	28.8000	-2.041%	5	5,171	-76.806%
2025-12-15	30.0000	30.0000	28.9000	29.4000	-9.538%	11	5,166	-77.279%
2025-12-12	32.5000	32.5000	32.5000	32.5000	-7.090%	1	5,165	-79.446%
2025-12-05	34.9800	34.9800	34.9800	34.9800	+2.731%	10	5,166	-80.903%
2025-12-04	34.0500	34.0500	34.0500	34.0500	-2.155%	4	5,166	-80.382%
2025-12-03	34.9500	34.9500	34.8000	34.8000	-5.946%	2	5,165	-80.805%
2025-11-25	37.0000	37.0000	37.0000	37.0000	+19.355%	1	5,163	-81.946%
2025-11-21	32.0000	32.0000	31.0000	31.0000	-7.601%	2	5,162	-78.452%
2025-11-20	33.5500	33.5500	33.5500	33.5500	-7.855%	1	5,160	-80.089%
2025-11-18	36.4100	36.4100	36.4100	36.4100	+10.333%	1	5,159	-81.653%
2025-11-14	33.9000	33.9000	33.0000	33.0000	-11.883%	3	5,160	-79.758%
2025-11-13	36.9000	37.6900	36.7000	37.4500	-2.979%	6,473	5,158	-82.163%
2025-11-04	38.6000	38.6000	38.6000	38.6000	-18.531%	1	360	-82.694%
2025-10-30	47.7100	47.7100	47.3800	47.3800	-5.240%	3	359	-85.901%
2025-10-29	50.0000	50.0000	50.0000	50.0000	+4.058%	1	360	-86.640%
2025-10-28	48.0500	48.0500	48.0500	48.0500	-1.497%	1	360	-86.098%
2025-10-27	48.7800	48.7800	48.7800	48.7800	+5.813%	2	357	-86.306%
2025-10-24	46.1000	46.1000	46.1000	46.1000	+5.855%	5	357	-85.510%
2025-10-23	43.5500	43.5500	43.5500	43.5500	+4.940%	1	357	-84.661%
2025-10-22	41.8700	41.8700	41.5000	41.5000	+1.343%	6	357	-83.904%
2025-10-21	43.1000	43.8000	40.7500	40.9500	+0.565%	27	361	-83.687%
2025-10-17	40.7200	40.7200	40.7200	40.7200	+3.089%	1	359	-83.595%
2025-10-16	40.3000	41.0000	39.5000	39.5000	+0.740%	4	359	-83.089%
2025-10-14	37.8900	39.2100	37.8900	39.2100	-1.358%	5	360	-82.964%
2025-10-13	39.7500	39.7500	39.7500	39.7500	-0.625%	5	359	-83.195%
2025-10-10	40.0000	40.0000	40.0000	40.0000	-10.495%	1	359	-83.300%
2025-10-09	45.0000	45.0000	43.5400	44.6900	-18.000%	57	359	-85.053%
2025-10-03	54.5000	54.5000	54.5000	54.5000	-1.089%	45	389	-87.743%
2025-10-02	56.0600	57.0000	55.1000	55.1000	+16.000%	20	389	-87.877%
2025-10-01	47.5000	47.5000	47.5000	47.5000	+0.849%	20	409	-85.937%
2025-09-29	48.4700	48.4700	47.1000	47.1000	+11.216%	11	409	-85.817%
2025-09-26	42.5000	42.5000	42.3500	42.3500	-3.750%	6	414	-84.227%
2025-09-25	44.0000	44.0000	44.0000	44.0000	-6.977%	1	409	-84.818%
2025-09-24	46.7500	47.3000	46.7500	47.3000	+29.945%	29	409	-85.877%
2025-09-23	36.4000	36.4000	36.4000	36.4000	-0.274%	1	380	-81.648%
2025-09-22	38.5700	38.5700	36.5000	36.5000	+1.389%	51	380	-81.699%
2025-09-18	35.7600	36.0000	35.7600	36.0000	-5.882%	21	330	-81.444%
2025-09-17	37.1000	38.5000	37.1000	38.2500	+14.590%	294	319	-82.536%
2025-09-15	33.3800	33.3800	33.3800	33.3800	+6.645%	4	80	-79.988%
2025-09-12	31.3000	31.3000	31.3000	31.3000	-2.946%	1	76	-78.658%
2025-09-11	32.9300	32.9300	32.2500	32.2500	+23.374%	23	76	-79.287%
2025-09-10	26.0400	26.1400	26.0400	26.1400	-5.564%	2	72	-74.445%
2025-09-09	27.6000	27.6800	27.0500	27.6800	+27.558%	10	73	-75.867%
2025-09-05	21.6100	21.7000	21.6100	21.7000	+7.692%	2	68	-69.217%
2025-09-04	20.1500	20.1500	20.1500	20.1500	-2.657%	1	68	-66.849%
2025-08-29	19.9500	20.7800	19.9000	20.7000	+31.013%	12	75	-67.729%
2025-08-28	15.5000	15.8000	15.5000	15.8000	-7.059%	6	75	-57.722%
2025-08-22	17.0000	17.0000	17.0000	17.0000	+16.438%	13	69	-60.706%
2025-08-11	14.7500	14.7500	14.6000	14.6000	-4.199%	11	56	-54.247%
2025-08-08	15.2400	15.2400	15.2400	15.2400	-10.877%	1	55	-56.168%
2025-07-21	17.1000	17.1000	17.1000	17.1000	+50.000%	2	55	-60.936%
2025-07-03	11.4800	11.6300	11.4000	11.4000	-22.869%	51	3	-41.404%
2025-06-24	14.5700	14.7800	14.5700	14.7800	+8.278%	2	3	-54.804%
2025-06-13	13.6500	13.6500	13.6500	13.6500	-19.231%	4	2	-51.062%
2025-06-11	16.9000	16.9000	16.9000	16.9000	+16.151%	1	593	-60.473%
2025-05-30	14.3000	14.5500	14.3000	14.5500	-20.099%	4	593	-54.089%
2025-05-19	18.2100	18.2100	18.2100	18.2100	-5.891%	1	594	-63.317%
2025-05-15	19.2700	19.7200	19.2000	19.3500	-18.526%	9	595	-65.478%
2025-05-14	23.7500	23.7500	23.7500	23.7500	+27.346%	500	590	-71.874%
2025-05-02	18.2500	18.6500	18.2500	18.6500	+14.207%	180	90	-64.182%
2025-05-01	16.3300	16.3300	16.3300	16.3300	+4.679%	1	6	-59.094%
2025-04-29	16.0000	16.0000	15.6000	15.6000	-5.167%	2	5	-57.179%
2025-04-24	16.4600	16.4600	16.4500	16.4500	-2.950%	2	5	-59.392%
2025-04-23	16.9500	16.9500	16.9500	16.9500	+35.600%	1	3	-60.590%
2025-04-17	12.5000	12.5000	12.5000	12.5000	0.000%	2	0	-46.560%