Dark

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

Inactive

Sep 16, 2026

6.00-21.053%(-1.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.0000	6.0000	6.0000	6.0000	-21.053%	5	611	0.000%
2026-09-04	7.6000	7.6000	7.6000	7.6000	+1.877%	1	607	-21.053%
2026-09-01	7.4600	7.4600	7.4600	7.4600	-31.560%	11	607	-19.571%
2026-08-13	10.9000	10.9000	10.9000	10.9000	-21.014%	2	596	-44.954%
2026-08-03	13.8000	13.8000	13.8000	13.8000	+46.341%	1	594	-56.522%
2026-07-30	9.4300	9.4300	9.4300	9.4300	+4.778%	20	595	-36.373%
2026-07-08	9.0000	9.0000	9.0000	9.0000	+50.000%	6	575	-33.333%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+9.091%	4	565	0.000%
2026-06-25	5.5000	5.5000	5.5000	5.5000	-13.386%	1	565	+9.091%
2026-06-24	6.3500	6.3500	6.3500	6.3500	-4.079%	1	564	-5.512%
2026-06-23	6.6200	6.6200	6.6200	6.6200	-7.542%	1	563	-9.366%
2026-06-22	7.1600	7.1600	7.1600	7.1600	-23.011%	1	562	-16.201%
2026-06-15	9.4500	9.4500	9.3000	9.3000	-13.084%	3	562	-35.484%
2026-06-10	10.7000	10.7000	10.7000	10.7000	-13.849%	1	563	-43.925%
2026-06-05	12.4200	12.4200	12.4200	12.4200	-12.535%	1	563	-51.691%
2026-05-27	14.2000	14.2000	14.2000	14.2000	-5.960%	1	563	-57.746%
2026-05-26	15.1000	15.1000	15.1000	15.1000	-28.941%	15	563	-60.265%
2026-05-14	21.0000	21.2500	21.0000	21.2500	+15.804%	2	563	-71.765%
2026-05-11	18.3500	18.3500	18.3500	18.3500	-11.566%	1	564	-67.302%
2026-05-07	20.7500	20.7500	20.7500	20.7500	+16.901%	1	563	-71.084%
2026-04-24	17.7500	17.7500	17.7500	17.7500	+19.128%	1	564	-66.197%
2026-04-10	14.9000	14.9000	14.9000	14.9000	+10.370%	1	563	-59.732%
2026-04-01	13.5000	13.5000	13.5000	13.5000	-4.391%	14	562	-55.556%
2026-03-31	14.1200	14.1200	14.1200	14.1200	+2.766%	1	562	-57.507%
2026-03-26	13.7400	13.7400	13.7400	13.7400	-26.129%	302	562	-56.332%
2026-03-11	18.8000	18.8000	18.6000	18.6000	-12.881%	4	602	-67.742%
2026-03-02	21.9300	21.9300	21.3000	21.3500	-11.558%	29	612	-71.897%
2026-02-26	24.1400	24.1400	24.1400	24.1400	-20.461%	1	598	-75.145%
2026-02-05	30.3500	30.3500	30.3500	30.3500	-30.708%	1	598	-80.231%
2026-01-22	43.8000	43.8000	43.8000	43.8000	+29.394%	1	599	-86.301%
2026-01-20	33.8500	33.8500	33.8500	33.8500	-1.312%	3	599	-82.275%
2026-01-16	34.3000	34.3000	34.3000	34.3000	-9.737%	4	597	-82.507%
2026-01-15	38.0000	38.0000	38.0000	38.0000	-0.262%	4	597	-84.211%
2026-01-14	38.3600	38.3600	37.8500	38.1000	+8.547%	112	597	-84.252%
2026-01-13	37.0000	37.0000	35.1000	35.1000	+1.445%	150	598	-82.906%
2026-01-12	34.6000	34.6000	34.6000	34.6000	+44.167%	1	600	-82.659%
2025-12-29	23.9100	24.0000	23.9100	24.0000	-7.692%	7	600	-75.000%
2025-12-24	26.0000	26.0000	26.0000	26.0000	+1.562%	4	600	-76.923%
2025-12-23	26.0000	26.0000	25.6000	25.6000	-3.214%	4	600	-76.563%
2025-12-22	26.4500	26.4500	26.4500	26.4500	+1.225%	2	596	-77.316%
2025-12-19	26.1300	26.1300	26.1300	26.1300	+7.753%	4	596	-77.038%
2025-12-18	24.2500	24.2500	24.2500	24.2500	+0.207%	1	596	-75.258%
2025-12-17	25.7500	25.7500	24.0600	24.2000	-4.120%	30	596	-75.207%
2025-12-16	25.2400	25.2400	25.2400	25.2400	-0.825%	1	601	-76.228%
2025-12-15	25.4500	25.4500	25.4500	25.4500	-21.085%	5	601	-76.424%
2025-12-03	32.2500	32.2500	32.2500	32.2500	-7.407%	1	601	-81.395%
2025-12-01	34.8300	34.8300	34.8300	34.8300	+9.528%	1	600	-82.773%
2025-11-28	31.8000	31.8000	31.8000	31.8000	-4.505%	8	600	-81.132%
2025-11-24	33.0500	33.3000	33.0500	33.3000	+18.929%	230	600	-81.982%
2025-11-21	28.5000	28.5000	28.0000	28.0000	-20.341%	24	431	-78.571%
2025-11-19	35.1500	35.1500	35.1500	35.1500	+7.822%	1	419	-82.930%
2025-11-17	32.6000	32.6000	32.6000	32.6000	-2.687%	5	419	-81.595%
2025-11-14	33.5000	33.5000	33.5000	33.5000	-11.493%	1	414	-82.090%
2025-10-21	38.1000	38.1000	37.8500	37.8500	+2.270%	2	414	-84.148%
2025-10-16	37.6500	37.6500	37.0100	37.0100	-1.700%	2	414	-83.788%
2025-10-13	37.6500	37.6500	37.6500	37.6500	+16.060%	1	414	-84.064%
2025-10-10	32.4400	32.4400	32.4400	32.4400	-19.901%	1	414	-81.504%
2025-10-09	40.5000	40.5000	40.5000	40.5000	-10.080%	2	415	-85.185%
2025-10-07	46.1000	46.1000	45.0400	45.0400	-7.610%	2	413	-86.679%
2025-10-06	48.8000	48.8000	48.7500	48.7500	-5.008%	2	413	-87.692%
2025-10-03	51.3200	51.3200	51.3200	51.3200	+1.724%	1	414	-88.309%
2025-10-02	51.0000	52.4600	50.4500	50.4500	+13.244%	86	414	-88.107%
2025-10-01	44.5500	44.5500	44.5500	44.5500	+35.575%	1	415	-86.532%
2025-09-23	35.9000	35.9000	32.8600	32.8600	-4.946%	15	414	-81.741%
2025-09-17	33.5500	35.0300	33.5500	34.5700	+14.850%	320	405	-82.644%
2025-09-15	30.1000	30.1000	30.1000	30.1000	+4.659%	1	118	-80.066%
2025-09-12	28.7600	28.7600	28.7600	28.7600	-0.381%	1	118	-79.138%
2025-09-11	25.8900	30.0100	25.8900	28.8700	+22.799%	92	117	-79.217%
2025-09-10	23.4200	23.5100	23.4200	23.5100	-3.450%	2	25	-74.479%
2025-09-09	24.8700	24.8700	24.1500	24.3500	+10.431%	16	26	-75.359%
2025-09-08	22.1000	22.1000	22.0500	22.0500	+4.009%	2	32	-72.789%
2025-09-02	21.2000	21.2000	21.2000	21.2000	+8.607%	10	30	-71.698%
2025-08-29	18.1500	19.5200	18.0000	19.5200	+41.860%	20	4	-69.262%
2025-08-28	13.7500	13.7600	13.7500	13.7600	-1.714%	2	4	-56.395%
2025-08-06	14.0000	14.0000	14.0000	14.0000	-10.256%	1	4	-57.143%
2025-07-23	15.6000	15.6000	15.6000	15.6000	+5.405%	1	3	-61.538%
2025-07-18	14.8000	14.8000	14.8000	14.8000	+53.368%	1	3	-59.459%
2025-07-10	9.2500	9.6500	9.2500	9.6500	-38.339%	2	2	-37.824%
2025-06-09	15.5500	15.7000	15.5000	15.6500	+21.790%	2,502	2,545	-61.661%
2025-05-30	12.8500	12.8500	12.8500	12.8500	-7.885%	6	170	-53.307%
2025-05-28	13.9500	13.9500	13.9500	13.9500	-3.259%	3	173	-56.989%
2025-05-27	14.4200	14.4200	14.4200	14.4200	-17.317%	1	170	-58.391%
2025-05-16	17.4400	17.4400	17.4400	17.4400	+3.810%	6	169	-65.596%
2025-05-15	16.8500	16.8500	16.8000	16.8000	-22.581%	2	166	-64.286%
2025-05-14	21.7000	21.7000	21.7000	21.7000	+51.220%	98	166	-72.350%
2025-04-25	14.3000	14.3500	14.3000	14.3500	0.000%	136	68	-58.188%