Dark

BABA20271217C185
BABA Dec 17 2027 185.00 Call (BABA271217C00185000)
option OPRA

EOD

Jul 30, 2026

9.43+4.778%(+0.43)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.4300	9.4300	9.4300	9.4300	+4.778%	20	595	0.000%
2026-07-08	9.0000	9.0000	9.0000	9.0000	+50.000%	6	575	+4.778%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+9.091%	4	565	+57.167%
2026-06-25	5.5000	5.5000	5.5000	5.5000	-13.386%	1	565	+71.455%
2026-06-24	6.3500	6.3500	6.3500	6.3500	-4.079%	1	564	+48.504%
2026-06-23	6.6200	6.6200	6.6200	6.6200	-7.542%	1	563	+42.447%
2026-06-22	7.1600	7.1600	7.1600	7.1600	-23.011%	1	562	+31.704%
2026-06-15	9.4500	9.4500	9.3000	9.3000	-13.084%	3	562	+1.398%
2026-06-10	10.7000	10.7000	10.7000	10.7000	-13.849%	1	563	-11.869%
2026-06-05	12.4200	12.4200	12.4200	12.4200	-12.535%	1	563	-24.074%
2026-05-27	14.2000	14.2000	14.2000	14.2000	-5.960%	1	563	-33.592%
2026-05-26	15.1000	15.1000	15.1000	15.1000	-28.941%	15	563	-37.550%
2026-05-14	21.0000	21.2500	21.0000	21.2500	+15.804%	2	563	-55.624%
2026-05-11	18.3500	18.3500	18.3500	18.3500	-11.566%	1	564	-48.610%
2026-05-07	20.7500	20.7500	20.7500	20.7500	+16.901%	1	563	-54.554%
2026-04-24	17.7500	17.7500	17.7500	17.7500	+19.128%	1	564	-46.873%
2026-04-10	14.9000	14.9000	14.9000	14.9000	+10.370%	1	563	-36.711%
2026-04-01	13.5000	13.5000	13.5000	13.5000	-4.391%	14	562	-30.148%
2026-03-31	14.1200	14.1200	14.1200	14.1200	+2.766%	1	562	-33.215%
2026-03-26	13.7400	13.7400	13.7400	13.7400	-26.129%	302	562	-31.368%
2026-03-11	18.8000	18.8000	18.6000	18.6000	-12.881%	4	602	-49.301%
2026-03-02	21.9300	21.9300	21.3000	21.3500	-11.558%	29	612	-55.831%
2026-02-26	24.1400	24.1400	24.1400	24.1400	-20.461%	1	598	-60.936%
2026-02-05	30.3500	30.3500	30.3500	30.3500	-30.708%	1	598	-68.929%
2026-01-22	43.8000	43.8000	43.8000	43.8000	+29.394%	1	599	-78.470%
2026-01-20	33.8500	33.8500	33.8500	33.8500	-1.312%	3	599	-72.142%
2026-01-16	34.3000	34.3000	34.3000	34.3000	-9.737%	4	597	-72.507%
2026-01-15	38.0000	38.0000	38.0000	38.0000	-0.262%	4	597	-75.184%
2026-01-14	38.3600	38.3600	37.8500	38.1000	+8.547%	112	597	-75.249%
2026-01-13	37.0000	37.0000	35.1000	35.1000	+1.445%	150	598	-73.134%
2026-01-12	34.6000	34.6000	34.6000	34.6000	+44.167%	1	600	-72.746%
2025-12-29	23.9100	24.0000	23.9100	24.0000	-7.692%	7	600	-60.708%
2025-12-24	26.0000	26.0000	26.0000	26.0000	+1.562%	4	600	-63.731%
2025-12-23	26.0000	26.0000	25.6000	25.6000	-3.214%	4	600	-63.164%
2025-12-22	26.4500	26.4500	26.4500	26.4500	+1.225%	2	596	-64.348%
2025-12-19	26.1300	26.1300	26.1300	26.1300	+7.753%	4	596	-63.911%
2025-12-18	24.2500	24.2500	24.2500	24.2500	+0.207%	1	596	-61.113%
2025-12-17	25.7500	25.7500	24.0600	24.2000	-4.120%	30	596	-61.033%
2025-12-16	25.2400	25.2400	25.2400	25.2400	-0.825%	1	601	-62.639%
2025-12-15	25.4500	25.4500	25.4500	25.4500	-21.085%	5	601	-62.947%
2025-12-03	32.2500	32.2500	32.2500	32.2500	-7.407%	1	601	-70.760%
2025-12-01	34.8300	34.8300	34.8300	34.8300	+9.528%	1	600	-72.926%
2025-11-28	31.8000	31.8000	31.8000	31.8000	-4.505%	8	600	-70.346%
2025-11-24	33.0500	33.3000	33.0500	33.3000	+18.929%	230	600	-71.682%
2025-11-21	28.5000	28.5000	28.0000	28.0000	-20.341%	24	431	-66.321%
2025-11-19	35.1500	35.1500	35.1500	35.1500	+7.822%	1	419	-73.172%
2025-11-17	32.6000	32.6000	32.6000	32.6000	-2.687%	5	419	-71.074%
2025-11-14	33.5000	33.5000	33.5000	33.5000	-11.493%	1	414	-71.851%
2025-10-21	38.1000	38.1000	37.8500	37.8500	+2.270%	2	414	-75.086%
2025-10-16	37.6500	37.6500	37.0100	37.0100	-1.700%	2	414	-74.520%
2025-10-13	37.6500	37.6500	37.6500	37.6500	+16.060%	1	414	-74.954%
2025-10-10	32.4400	32.4400	32.4400	32.4400	-19.901%	1	414	-70.931%
2025-10-09	40.5000	40.5000	40.5000	40.5000	-10.080%	2	415	-76.716%
2025-10-07	46.1000	46.1000	45.0400	45.0400	-7.610%	2	413	-79.063%
2025-10-06	48.8000	48.8000	48.7500	48.7500	-5.008%	2	413	-80.656%
2025-10-03	51.3200	51.3200	51.3200	51.3200	+1.724%	1	414	-81.625%
2025-10-02	51.0000	52.4600	50.4500	50.4500	+13.244%	86	414	-81.308%
2025-10-01	44.5500	44.5500	44.5500	44.5500	+35.575%	1	415	-78.833%
2025-09-23	35.9000	35.9000	32.8600	32.8600	-4.946%	15	414	-71.302%
2025-09-17	33.5500	35.0300	33.5500	34.5700	+14.850%	320	405	-72.722%
2025-09-15	30.1000	30.1000	30.1000	30.1000	+4.659%	1	118	-68.671%
2025-09-12	28.7600	28.7600	28.7600	28.7600	-0.381%	1	118	-67.211%
2025-09-11	25.8900	30.0100	25.8900	28.8700	+22.799%	92	117	-67.336%
2025-09-10	23.4200	23.5100	23.4200	23.5100	-3.450%	2	25	-59.889%
2025-09-09	24.8700	24.8700	24.1500	24.3500	+10.431%	16	26	-61.273%
2025-09-08	22.1000	22.1000	22.0500	22.0500	+4.009%	2	32	-57.234%
2025-09-02	21.2000	21.2000	21.2000	21.2000	+8.607%	10	30	-55.519%
2025-08-29	18.1500	19.5200	18.0000	19.5200	+41.860%	20	4	-51.691%
2025-08-28	13.7500	13.7600	13.7500	13.7600	-1.714%	2	4	-31.468%
2025-08-06	14.0000	14.0000	14.0000	14.0000	-10.256%	1	4	-32.643%
2025-07-23	15.6000	15.6000	15.6000	15.6000	+5.405%	1	3	-39.551%
2025-07-18	14.8000	14.8000	14.8000	14.8000	+53.368%	1	3	-36.284%
2025-07-10	9.2500	9.6500	9.2500	9.6500	-38.339%	2	2	-2.280%
2025-06-09	15.5500	15.7000	15.5000	15.6500	+21.790%	2,502	2,545	-39.744%
2025-05-30	12.8500	12.8500	12.8500	12.8500	-7.885%	6	170	-26.615%
2025-05-28	13.9500	13.9500	13.9500	13.9500	-3.259%	3	173	-32.401%
2025-05-27	14.4200	14.4200	14.4200	14.4200	-17.317%	1	170	-34.605%
2025-05-16	17.4400	17.4400	17.4400	17.4400	+3.810%	6	169	-45.929%
2025-05-15	16.8500	16.8500	16.8000	16.8000	-22.581%	2	166	-43.869%
2025-05-14	21.7000	21.7000	21.7000	21.7000	+51.220%	98	166	-56.544%
2025-04-25	14.3000	14.3500	14.3000	14.3500	0.000%	136	68	-34.286%