Dark

BABA20271217C180
BABA Dec 17 2027 180.00 Call (BABA271217C00180000)
option OPRA

EOD

Sep 30, 2026

6.25+3.477%(+0.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.2600	6.2600	6.2500	6.2500	+3.477%	4	1,159	0.000%
2026-09-29	6.3000	6.3000	6.0400	6.0400	-11.176%	10	1,157	+3.477%
2026-09-25	6.8000	6.8000	6.8000	6.8000	-6.336%	7	1,157	-8.088%
2026-09-23	8.0000	8.0000	7.2500	7.2600	-22.848%	422	1,150	-13.912%
2026-09-22	9.5000	9.5000	9.4100	9.4100	+14.756%	11	740	-33.581%
2026-09-18	7.7700	8.2000	7.7700	8.2000	+31.200%	10	750	-23.780%
2026-09-16	6.5000	6.5500	6.2500	6.2500	-10.072%	11	741	0.000%
2026-09-14	6.9000	7.0500	6.9000	6.9500	-2.797%	3	732	-10.072%
2026-09-09	7.3000	7.3500	7.1500	7.1500	-12.805%	12	730	-12.587%
2026-09-04	8.2000	8.2000	8.2000	8.2000	+7.190%	1	726	-23.780%
2026-09-03	7.6000	7.6500	7.6000	7.6500	-1.290%	11	726	-18.301%
2026-09-02	7.8500	7.8500	7.7500	7.7500	-6.627%	3	715	-19.355%
2026-09-01	8.5000	8.5000	8.2700	8.3000	-5.143%	107	715	-24.699%
2026-08-31	9.4500	9.4500	8.7500	8.7500	-13.793%	10	648	-28.571%
2026-08-28	10.3000	10.3000	10.1500	10.1500	+5.729%	2	643	-38.424%
2026-08-27	9.6000	9.6000	9.6000	9.6000	-12.727%	1	643	-34.896%
2026-08-26	11.0000	11.0000	11.0000	11.0000	+4.762%	1	644	-43.182%
2026-08-24	10.0000	10.5000	10.0000	10.5000	0.000%	25	644	-40.476%
2026-08-21	10.8000	11.0000	10.5000	10.5000	-20.755%	34	647	-40.476%
2026-08-20	11.7900	13.2500	11.7900	13.2500	-0.151%	5	679	-52.830%
2026-08-19	13.2700	13.2700	13.2700	13.2700	+7.449%	6	675	-52.901%
2026-08-17	12.3500	12.3500	12.3500	12.3500	+8.333%	3	676	-49.393%
2026-08-13	12.0000	12.0000	11.4000	11.4000	-8.800%	5	674	-45.175%
2026-08-12	12.6100	12.6100	12.5000	12.5000	-20.886%	3	670	-50.000%
2026-08-10	15.8000	15.8000	15.8000	15.8000	+11.503%	1	668	-60.443%
2026-08-07	13.5000	14.1700	13.5000	14.1700	+1.214%	31	668	-55.893%
2026-08-06	14.0000	14.0000	14.0000	14.0000	-7.895%	8	697	-55.357%
2026-08-05	15.2000	15.2000	15.2000	15.2000	+2.703%	1	697	-58.882%
2026-08-03	14.5500	15.1000	14.5400	14.8000	+19.355%	402	697	-57.770%
2026-07-31	12.4000	12.4000	12.4000	12.4000	+19.231%	10	386	-49.597%
2026-07-28	10.3500	10.4000	10.3500	10.4000	+7.549%	6	386	-39.904%
2026-07-27	9.6700	9.6700	9.6700	9.6700	-25.900%	1	386	-35.367%
2026-07-20	10.9500	13.0500	10.9500	13.0500	+12.987%	46	387	-52.107%
2026-07-15	11.5500	11.5500	11.5500	11.5500	+15.731%	20	371	-45.887%
2026-07-14	10.0000	10.0000	9.9800	9.9800	-0.697%	11	371	-37.375%
2026-07-13	9.9000	10.0500	9.9000	10.0500	-7.373%	2	371	-37.811%
2026-07-10	10.8500	10.8500	10.8500	10.8500	+7.960%	2	369	-42.396%
2026-07-09	10.0500	10.0500	10.0500	10.0500	+5.789%	21	367	-37.811%
2026-07-08	8.6600	9.7000	8.1000	9.5000	+48.670%	189	388	-34.211%
2026-07-06	6.1000	6.3900	6.1000	6.3900	-2.294%	13	259	-2.191%
2026-07-01	6.1500	6.7500	6.1500	6.5400	+4.640%	14	258	-4.434%
2026-06-30	6.2500	6.2500	6.2400	6.2500	+17.925%	20	270	0.000%
2026-06-29	5.3000	5.3000	5.3000	5.3000	-5.018%	20	270	+17.925%
2026-06-26	5.6500	5.6500	5.5800	5.5800	-1.587%	6	270	+12.007%
2026-06-25	6.6500	6.6500	5.6700	5.6700	-12.635%	36	268	+10.229%
2026-06-24	6.8000	6.8200	6.4900	6.4900	-8.592%	22	262	-3.698%
2026-06-23	7.1200	7.1200	7.1000	7.1000	-4.698%	11	260	-11.972%
2026-06-22	7.4500	7.4500	7.4500	7.4500	-13.372%	1	259	-16.107%
2026-06-17	8.6000	8.6000	8.6000	8.6000	-4.550%	1	260	-27.326%
2026-06-16	9.0100	9.0100	9.0100	9.0100	-9.447%	1	259	-30.633%
2026-06-15	9.9500	9.9500	9.9500	9.9500	-0.500%	2	258	-37.186%
2026-06-12	9.8000	10.0000	9.8000	10.0000	-2.913%	2	256	-37.500%
2026-06-11	9.3000	10.3000	9.3000	10.3000	-6.872%	5	258	-39.320%
2026-06-10	11.2500	11.2500	11.0600	11.0600	-8.595%	4	254	-43.490%
2026-06-09	12.7000	12.7000	12.1000	12.1000	-10.370%	3	254	-48.347%
2026-06-05	13.5000	13.5000	13.5000	13.5000	-10.359%	1	254	-53.704%
2026-06-04	15.0600	15.0600	15.0600	15.0600	+11.556%	1	254	-58.499%
2026-05-29	13.5000	13.5000	13.5000	13.5000	-16.357%	1	255	-53.704%
2026-05-21	16.1900	16.1900	16.1400	16.1400	-24.930%	38	255	-61.276%
2026-05-13	21.5000	21.5000	21.5000	21.5000	+2.871%	1	237	-70.930%
2026-05-08	21.0500	21.0500	20.9000	20.9000	-5.728%	2	237	-70.096%
2026-05-07	22.1700	22.1700	22.1700	22.1700	+23.648%	5	239	-71.809%
2026-05-05	17.9300	17.9300	17.9300	17.9300	-6.126%	1	237	-65.142%
2026-05-04	18.5700	19.1000	18.5700	19.1000	+11.370%	26	237	-67.277%
2026-04-30	17.1500	17.1500	17.1500	17.1500	+3.625%	1	261	-63.557%
2026-04-28	16.5500	16.5500	16.5500	16.5500	+7.120%	20	260	-62.236%
2026-04-13	15.4500	15.4500	15.4500	15.4500	-3.978%	1	260	-59.547%
2026-04-10	16.0900	16.0900	16.0900	16.0900	+0.562%	1	260	-61.156%
2026-03-23	16.0000	16.0000	16.0000	16.0000	+11.732%	1	260	-60.938%
2026-03-20	14.9500	14.9500	14.3200	14.3200	-6.405%	3	260	-56.355%
2026-03-19	14.9900	15.3000	14.9900	15.3000	-24.631%	3	261	-59.150%
2026-03-13	20.3000	20.3000	20.3000	20.3000	-0.588%	14	263	-69.212%
2026-03-10	19.5400	21.3000	19.5400	20.4200	+13.824%	3	263	-69.393%
2026-03-09	17.9400	17.9400	17.9400	17.9400	-0.993%	1	262	-65.162%
2026-03-06	18.1200	18.1200	18.1200	18.1200	-2.107%	1	267	-65.508%
2026-03-04	19.3000	19.3000	18.5100	18.5100	-6.515%	5	267	-66.234%
2026-03-03	20.0000	20.0000	19.7000	19.8000	-15.673%	20	265	-68.434%
2026-02-27	23.4800	23.4800	23.4800	23.4800	-6.454%	2	255	-73.382%
2026-02-26	24.9500	25.1000	24.9500	25.1000	-12.238%	4	253	-75.100%
2026-02-19	28.6000	28.6000	28.6000	28.6000	-2.952%	1	254	-78.147%
2026-02-17	29.4700	29.4700	29.4700	29.4700	-2.900%	1	253	-78.792%
2026-02-13	30.3000	30.3500	30.3000	30.3500	-2.506%	2	253	-79.407%
2026-02-05	31.0700	31.1300	31.0700	31.1300	-17.646%	2	253	-79.923%
2026-02-02	37.8000	37.8000	37.8000	37.8000	-6.064%	1	252	-83.466%
2026-01-30	40.2400	40.2400	40.2400	40.2400	-8.002%	2	252	-84.468%
2026-01-22	42.1800	45.1700	42.1800	43.7400	+27.708%	8	254	-85.711%
2026-01-20	34.2500	34.2500	34.2500	34.2500	-14.053%	40	254	-81.752%
2026-01-14	39.8200	39.8500	39.8200	39.8500	+6.125%	9	257	-84.316%
2026-01-13	37.5500	37.5500	37.5500	37.5500	+1.762%	1	249	-83.356%
2026-01-12	36.0400	37.0000	36.0400	36.9000	+44.536%	9	249	-83.062%
2025-12-17	25.4500	25.5300	25.4500	25.5300	-5.932%	3	250	-75.519%
2025-12-16	27.1400	27.1400	27.1400	27.1400	-3.071%	1	248	-76.971%
2025-12-15	28.0000	28.0000	28.0000	28.0000	-18.486%	1	248	-77.679%
2025-11-26	34.3500	34.3500	34.3500	34.3500	+10.592%	1	247	-81.805%
2025-11-21	30.5300	31.0600	30.5300	31.0600	-5.015%	22	247	-79.878%
2025-11-20	32.7000	32.7000	32.7000	32.7000	-6.705%	10	262	-80.887%
2025-11-18	35.2500	35.2500	35.0500	35.0500	+8.514%	2	262	-82.168%
2025-11-14	32.3900	32.3900	32.3000	32.3000	-9.701%	2	261	-80.650%
2025-11-13	35.6900	35.7700	35.6900	35.7700	+6.427%	15	261	-82.527%
2025-11-12	33.7500	33.7500	33.6100	33.6100	-13.821%	2	250	-81.404%
2025-11-06	39.0000	39.0000	39.0000	39.0000	+0.775%	40	249	-83.974%
2025-11-04	38.7000	38.7000	38.7000	38.7000	-20.206%	2	236	-83.850%
2025-10-29	48.5000	48.5000	48.5000	48.5000	+2.105%	1	235	-87.113%
2025-10-28	47.5000	47.5000	47.5000	47.5000	+2.151%	1	234	-86.842%
2025-10-27	46.0000	46.5000	46.0000	46.5000	+6.651%	16	249	-86.559%
2025-10-20	43.0000	43.6000	43.0000	43.6000	+20.110%	99	249	-85.665%
2025-10-17	36.3000	36.3000	36.3000	36.3000	-6.395%	3	293	-82.782%
2025-10-16	39.4500	39.4500	38.7800	38.7800	+2.538%	2	293	-83.883%
2025-10-15	37.8200	37.8200	37.8200	37.8200	+4.331%	1	291	-83.474%
2025-10-14	36.5500	36.5500	36.2500	36.2500	-7.407%	3	291	-82.759%
2025-10-13	38.8500	40.1000	38.1000	39.1500	+17.462%	144	293	-84.036%
2025-10-10	40.9500	40.9500	33.3300	33.3300	-22.035%	31	203	-81.248%
2025-10-09	42.1000	42.7500	42.1000	42.7500	-6.044%	2	204	-85.380%
2025-10-08	46.5000	46.5000	45.5000	45.5000	-3.068%	2	204	-86.264%
2025-10-07	47.6500	47.6500	46.9400	46.9400	-12.864%	6	205	-86.685%
2025-10-02	53.8700	53.8700	53.8700	53.8700	+12.817%	1	205	-88.398%
2025-10-01	46.5000	47.7500	45.7000	47.7500	+7.183%	25	205	-86.911%
2025-09-30	46.7000	46.7000	44.2500	44.5500	-2.174%	11	189	-85.971%
2025-09-29	45.2900	45.5400	44.7500	45.5400	+6.377%	33	184	-86.276%
2025-09-25	42.5500	42.8100	42.5500	42.8100	-3.254%	2	162	-85.401%
2025-09-24	43.8000	45.2000	43.0000	44.2500	+28.559%	11	163	-85.876%
2025-09-23	36.9700	36.9700	34.4200	34.4200	-2.105%	12	166	-81.842%
2025-09-22	37.0000	37.0000	34.7000	35.1600	-1.540%	13	161	-82.224%
2025-09-19	34.8900	35.7100	34.8900	35.7100	+3.959%	11	160	-82.498%
2025-09-18	34.1000	34.5600	34.1000	34.3500	-6.531%	3	160	-81.805%
2025-09-17	36.8500	36.8500	36.5000	36.7500	+9.931%	7	160	-82.993%
2025-09-16	33.4300	33.4300	33.4300	33.4300	+3.884%	1	154	-81.304%
2025-09-15	32.1800	32.1800	32.1800	32.1800	+9.270%	10	154	-80.578%
2025-09-12	29.4500	29.4500	29.4500	29.4500	-5.820%	4	154	-78.778%
2025-09-11	27.0000	31.2700	27.0000	31.2700	+25.582%	29	154	-80.013%
2025-09-10	25.5000	25.5000	24.6800	24.9000	-6.038%	7	128	-74.900%
2025-09-09	25.3500	26.5000	25.3500	26.5000	+14.077%	21	128	-76.415%
2025-09-08	23.5000	23.5000	22.9300	23.2300	+14.433%	24	127	-73.095%
2025-09-05	20.1000	20.3000	20.0500	20.3000	+5.455%	4	107	-69.212%
2025-09-04	19.2500	19.2500	19.2500	19.2500	-11.899%	50	107	-67.532%
2025-09-03	21.5000	21.8500	21.0000	21.8500	-1.131%	41	138	-71.396%
2025-09-02	20.9300	22.1000	20.9300	22.1000	+7.805%	11	136	-71.719%
2025-08-29	18.8500	20.8700	18.8500	20.5000	+49.091%	61	90	-69.512%
2025-08-28	13.7500	13.7500	13.7500	13.7500	-14.596%	1	90	-54.545%
2025-08-26	16.1000	16.1000	16.1000	16.1000	+1.258%	2	87	-61.180%
2025-08-25	16.4000	16.4000	15.9000	15.9000	+4.262%	4	87	-60.692%
2025-08-22	15.2500	15.2500	15.2500	15.2500	+0.329%	1	84	-59.016%
2025-08-18	15.4100	15.4100	15.2000	15.2000	+8.185%	2	84	-58.882%
2025-08-11	14.0500	14.0500	14.0500	14.0500	-4.292%	1	84	-55.516%
2025-08-08	14.6800	14.6800	14.6800	14.6800	+9.552%	1	84	-57.425%
2025-08-04	13.4000	13.4000	13.4000	13.4000	+0.752%	1	83	-53.358%
2025-08-01	13.3000	13.3000	13.3000	13.3000	-11.569%	1	83	-53.008%
2025-07-31	15.0400	15.0400	15.0400	15.0400	-3.280%	1	83	-58.444%
2025-07-25	15.5500	15.5500	15.5500	15.5500	-3.715%	1	83	-59.807%
2025-07-24	16.1500	16.1500	16.1500	16.1500	-2.240%	1	83	-61.300%
2025-07-23	16.5200	16.5200	16.5200	16.5200	+6.238%	1	84	-62.167%
2025-07-22	15.4500	15.5500	15.4500	15.5500	+3.667%	12	84	-59.807%
2025-07-21	15.0000	15.0000	15.0000	15.0000	-5.063%	1	76	-58.333%
2025-07-18	15.8000	15.8000	15.8000	15.8000	+19.606%	1	77	-60.443%
2025-07-16	13.2100	13.2100	13.2100	13.2100	-3.787%	1	76	-52.687%
2025-07-15	13.7300	13.7300	13.7300	13.7300	+24.818%	1	75	-54.479%
2025-07-14	11.0000	11.0000	11.0000	11.0000	+12.245%	1	74	-43.182%
2025-07-10	9.8000	9.8000	9.8000	9.8000	+2.083%	5	73	-36.224%
2025-07-09	9.7700	9.9000	9.5000	9.6000	-13.747%	19	73	-34.896%
2025-07-08	10.8700	11.1300	10.8500	11.1300	+4.019%	4	54	-43.845%
2025-07-07	10.7000	10.7000	10.7000	10.7000	0.000%	1	50	-41.589%
2025-07-03	10.9000	11.0000	10.7000	10.7000	-6.957%	28	23	-41.589%
2025-07-02	11.7000	11.7000	11.5000	11.5000	-6.504%	12	23	-45.652%
2025-06-30	12.4500	12.4500	12.3000	12.3000	-7.029%	2	11	-49.187%
2025-06-27	13.2300	13.2300	13.2300	13.2300	-0.526%	2	11	-52.759%
2025-06-26	13.3000	13.3000	13.3000	13.3000	-1.627%	3	9	-53.008%
2025-06-25	13.5200	13.5200	13.5200	13.5200	+10.820%	1	6	-53.772%
2025-06-23	12.0900	12.2000	12.0900	12.2000	-6.154%	2	5	-48.770%
2025-06-20	13.0000	13.0000	13.0000	13.0000	-20.245%	8	4	-51.923%
2025-06-11	16.3000	16.3000	16.3000	16.3000	+21.915%	120	423	-61.656%
2025-05-30	13.3700	13.3700	13.3700	13.3700	-10.268%	2	303	-53.254%
2025-05-29	14.9000	14.9000	14.9000	14.9000	-6.875%	1	303	-58.054%
2025-05-23	16.0000	16.0000	16.0000	16.0000	-6.433%	20	302	-60.938%
2025-05-21	17.6000	17.6300	17.1000	17.1000	-4.309%	26	302	-63.450%
2025-05-20	17.8700	17.8700	17.8700	17.8700	+2.938%	1	302	-65.025%
2025-05-19	17.1700	17.5500	17.1700	17.3600	-5.395%	3	302	-63.998%
2025-05-16	17.4900	18.5600	17.4900	18.3500	+4.857%	86	302	-65.940%
2025-05-15	18.3200	18.9000	17.5000	17.5000	-22.737%	743	301	-64.286%
2025-05-14	22.6500	22.6500	22.6500	22.6500	+6.238%	7	533	-72.406%
2025-05-13	21.3200	21.3200	21.3200	21.3200	-0.141%	2	539	-70.685%
2025-05-12	21.3500	21.3500	21.3500	21.3500	+44.257%	1	537	-70.726%
2025-04-30	14.8000	14.8000	14.8000	14.8000	+0.955%	1	537	-57.770%
2025-04-29	14.6600	14.6600	14.6600	14.6600	-6.026%	7	537	-57.367%
2025-04-23	16.0500	16.0500	15.6000	15.6000	+36.962%	32	530	-59.936%
2025-04-21	11.4000	11.4400	11.3900	11.3900	0.000%	500	500	-45.127%