Dark

BABA20271217C190
BABA Dec 17 2027 190.00 Call (BABA271217C00190000)
option OPRA

EOD

Oct 1, 2026

5.25+0.575%(+0.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.2500	5.2500	5.2000	5.2500	+0.575%	6	550	0.000%
2026-09-29	5.2200	5.2200	5.2200	5.2200	-14.426%	1	546	+0.575%
2026-09-24	6.1000	6.1000	6.1000	6.1000	+10.307%	1	545	-13.934%
2026-09-17	5.5300	5.5300	5.5300	5.5300	-10.081%	1	545	-5.063%
2026-09-09	6.2000	6.2000	6.1500	6.1500	-6.535%	83	544	-14.634%
2026-09-02	6.5800	6.5800	6.5800	6.5800	-7.193%	1	554	-20.213%
2026-09-01	7.0900	7.0900	7.0900	7.0900	-26.069%	1	553	-25.952%
2026-08-26	9.5900	9.5900	9.5900	9.5900	+3.676%	1	554	-45.255%
2026-08-24	9.2500	9.2500	9.2500	9.2500	-6.566%	1	555	-43.243%
2026-08-14	9.9000	9.9000	9.9000	9.9000	-25.843%	1	555	-46.970%
2026-08-04	13.3500	13.3500	13.3500	13.3500	+4.706%	60	554	-60.674%
2026-08-03	12.7500	12.7500	12.7500	12.7500	+40.884%	1	554	-58.824%
2026-07-29	9.0500	9.0500	9.0500	9.0500	-11.448%	10	555	-41.989%
2026-07-15	10.0000	10.2200	10.0000	10.2200	+17.471%	11	555	-48.630%
2026-07-14	8.7000	8.7000	8.7000	8.7000	-2.247%	10	546	-39.655%
2026-07-09	8.9000	8.9000	8.9000	8.9000	+74.510%	42	546	-41.011%
2026-06-29	5.1000	5.1000	5.1000	5.1000	-12.671%	1	588	+2.941%
2026-06-24	5.8400	5.8400	5.8400	5.8400	-8.750%	1	588	-10.103%
2026-06-23	6.3500	6.4000	6.3500	6.4000	-10.238%	51	588	-17.969%
2026-06-18	7.1300	7.1300	7.1300	7.1300	-8.000%	20	645	-26.367%
2026-06-17	7.7500	7.7500	7.7500	7.7500	-11.731%	20	645	-32.258%
2026-06-15	8.7800	8.7800	8.7800	8.7800	+4.524%	50	625	-40.205%
2026-06-11	8.0500	8.4000	8.0500	8.4000	-38.235%	143	575	-37.500%
2026-06-03	13.6000	13.6000	13.6000	13.6000	+3.030%	3	579	-61.397%
2026-05-27	13.2000	13.2000	13.2000	13.2000	-32.481%	2	579	-60.227%
2026-05-14	17.4800	20.1000	17.4800	19.5500	-6.993%	7	579	-73.146%
2026-05-13	19.7600	21.0200	19.7600	21.0200	+13.011%	17	571	-75.024%
2026-05-08	19.4300	19.4300	18.5000	18.6000	+12.251%	66	571	-71.774%
2026-05-04	16.5700	16.5700	16.5700	16.5700	+15.874%	25	574	-68.316%
2026-04-30	14.3000	14.3000	14.3000	14.3000	-14.627%	2	599	-63.287%
2026-04-21	16.9000	16.9000	16.7500	16.7500	-16.542%	2	599	-68.657%
2026-04-17	20.0700	20.0700	20.0700	20.0700	+48.667%	2	599	-73.842%
2026-04-13	13.3500	13.5000	13.3500	13.5000	+3.290%	2	598	-61.111%
2026-03-26	13.0700	13.0700	13.0700	13.0700	-2.970%	302	600	-59.832%
2026-03-23	13.9500	13.9500	13.4700	13.4700	-2.036%	3	680	-61.024%
2026-03-19	13.7500	13.7500	13.7500	13.7500	-21.429%	1	680	-61.818%
2026-03-13	17.5000	17.5000	17.5000	17.5000	+1.449%	1	681	-70.000%
2026-03-12	17.2500	17.2500	17.2500	17.2500	+8.833%	1	681	-69.565%
2026-03-06	15.1500	15.8500	15.1500	15.8500	-7.849%	2	682	-66.877%
2026-03-04	18.2500	18.2500	17.2000	17.2000	-1.714%	64	681	-69.477%
2026-03-03	17.5000	17.5000	17.5000	17.5000	-13.793%	1	654	-70.000%
2026-03-02	20.0500	20.3000	20.0500	20.3000	-6.062%	122	654	-74.138%
2026-02-27	21.6100	21.6100	21.6100	21.6100	-5.219%	1	604	-75.706%
2026-02-26	22.6900	22.8000	22.6900	22.8000	-8.617%	2	604	-76.974%
2026-02-25	24.9500	24.9500	24.9500	24.9500	-9.273%	1	604	-78.958%
2026-02-17	27.4500	27.5000	27.4500	27.5000	+4.762%	2	604	-80.909%
2026-02-13	26.6000	27.0700	26.1800	26.2500	-6.750%	63	561	-80.000%
2026-02-05	28.8500	28.8500	28.1500	28.1500	-25.960%	3	561	-81.350%
2026-01-27	38.0200	38.0200	38.0200	38.0200	+3.287%	4	558	-86.191%
2026-01-23	36.8100	36.8100	36.8100	36.8100	-9.111%	5	558	-85.738%
2026-01-22	41.5000	41.6800	40.5000	40.5000	+8.579%	18	555	-87.037%
2026-01-15	37.8000	37.8000	37.3000	37.3000	+2.332%	3	556	-85.925%
2026-01-14	36.2000	36.4500	36.2000	36.4500	+6.268%	3	554	-85.597%
2026-01-13	34.2000	34.3000	34.2000	34.3000	+4.002%	2	551	-84.694%
2026-01-12	33.0300	33.0300	32.6400	32.9800	+43.391%	22	549	-84.081%
2026-01-07	23.0000	23.0000	23.0000	23.0000	-11.538%	3	542	-77.174%
2026-01-05	26.0000	26.0000	26.0000	26.0000	-1.515%	1	542	-79.808%
2026-01-02	26.4000	26.4000	26.4000	26.4000	+14.286%	1	542	-80.114%
2025-12-29	23.1000	23.1000	23.1000	23.1000	-2.941%	1	542	-77.273%
2025-12-18	23.8000	23.8000	23.8000	23.8000	+3.478%	39	543	-77.941%
2025-12-17	23.3500	23.3500	23.0000	23.0000	-2.748%	32	543	-77.174%
2025-12-16	23.6500	23.6500	23.6500	23.6500	-4.444%	2	531	-77.801%
2025-12-15	24.7500	24.7500	24.7500	24.7500	-13.158%	5	531	-78.788%
2025-12-09	28.5000	28.5000	28.5000	28.5000	-11.215%	1	528	-81.579%
2025-12-02	32.1000	32.1000	32.1000	32.1000	+9.669%	4	527	-83.645%
2025-11-26	31.9400	31.9400	29.2700	29.2700	-1.514%	2	530	-82.064%
2025-11-20	29.7200	29.7200	29.7200	29.7200	+0.814%	3	530	-82.335%
2025-11-14	29.0100	29.4800	29.0100	29.4800	-9.292%	3	531	-82.191%
2025-11-13	32.6500	32.6500	32.5000	32.5000	-4.720%	20	531	-83.846%
2025-11-07	34.1100	34.1100	34.1100	34.1100	-3.371%	1	531	-84.609%
2025-11-04	35.4800	35.4800	35.3000	35.3000	-4.595%	3	532	-85.127%
2025-11-03	37.0000	37.0000	37.0000	37.0000	-2.632%	1	532	-85.811%
2025-10-31	38.9500	38.9500	38.0000	38.0000	-8.938%	9	532	-86.184%
2025-10-30	41.6000	41.9200	41.6000	41.7300	+1.805%	15	532	-87.419%
2025-10-24	41.0000	41.0000	40.9900	40.9900	+4.861%	11	532	-87.192%
2025-10-23	39.1000	39.1000	39.0900	39.0900	-2.494%	4	532	-86.569%
2025-10-20	40.0400	40.1300	40.0400	40.0900	+16.880%	5	532	-86.904%
2025-10-14	32.9000	34.3000	32.9000	34.3000	-4.722%	5	532	-84.694%
2025-10-13	36.0500	36.0500	36.0000	36.0000	+18.188%	105	531	-85.417%
2025-10-10	35.7500	35.7500	30.4600	30.4600	-20.157%	4	426	-82.764%
2025-10-09	38.1500	38.1500	38.1500	38.1500	-12.299%	1	427	-86.239%
2025-10-07	43.4000	43.5000	43.4000	43.5000	-9.375%	15	412	-87.931%
2025-10-06	48.6500	48.7400	48.0000	48.0000	-0.208%	7	412	-89.063%
2025-10-03	48.0000	48.1000	48.0000	48.1000	-1.293%	40	414	-89.085%
2025-10-02	50.3000	50.3000	48.4600	48.7300	+23.995%	7	414	-89.226%
2025-09-24	39.3000	39.3000	39.3000	39.3000	+21.747%	5	408	-86.641%
2025-09-19	33.3000	33.3000	32.2800	32.2800	-3.150%	3	403	-83.736%
2025-09-17	32.8500	33.3500	32.8500	33.3300	+7.343%	326	404	-84.248%
2025-09-16	30.5700	31.0500	30.5700	31.0500	+8.947%	2	100	-83.092%
2025-09-15	28.5000	28.5000	28.5000	28.5000	+0.921%	1	99	-81.579%
2025-09-11	24.4400	28.2700	24.4400	28.2400	+26.637%	31	98	-81.409%
2025-09-10	22.3000	22.3000	22.3000	22.3000	-6.026%	1	73	-76.457%
2025-09-09	24.0000	24.0000	22.8000	23.7300	+13.758%	21	74	-77.876%
2025-09-08	20.7400	20.8600	20.7400	20.8600	+12.757%	40	69	-74.832%
2025-08-29	16.3000	18.5000	16.3000	18.5000	+31.299%	27	52	-71.622%
2025-08-28	13.2600	14.0900	12.9000	14.0900	+5.228%	18	52	-62.740%
2025-08-27	13.3000	13.3900	13.1900	13.3900	-5.704%	4	39	-60.792%
2025-08-26	14.9500	14.9500	14.2000	14.2000	+15.635%	8	36	-63.028%
2025-08-21	12.2800	12.2800	12.2800	12.2800	-18.675%	1	34	-57.248%
2025-08-13	14.9200	15.1000	14.9200	15.1000	+31.878%	2	34	-65.232%
2025-08-01	11.4500	11.4500	11.4500	11.4500	-15.436%	4	34	-54.148%
2025-07-25	13.6000	13.6000	13.5400	13.5400	-7.891%	50	34	-61.226%
2025-07-21	14.7000	14.7000	14.7000	14.7000	+82.609%	1	59	-64.286%
2025-07-10	8.0500	8.0500	8.0500	8.0500	-7.258%	1	60	-34.783%
2025-07-09	8.7500	8.7500	8.6800	8.6800	-11.609%	4	59	-39.516%
2025-07-03	9.8200	9.8200	9.8200	9.8200	-6.919%	1	56	-46.538%
2025-07-02	10.5500	10.5500	10.5500	10.5500	-3.741%	3	56	-50.237%
2025-06-30	10.8100	10.9600	10.8100	10.9600	-7.899%	50	56	-52.099%
2025-06-26	11.9000	11.9000	11.9000	11.9000	+10.698%	4	7	-55.882%
2025-06-23	10.5000	10.7500	10.5000	10.7500	-27.365%	3	3	-51.163%
2025-06-10	14.8000	14.8000	14.8000	14.8000	+9.874%	1	444	-64.527%
2025-05-29	13.4700	13.4700	13.4700	13.4700	-6.782%	1	443	-61.024%
2025-05-27	14.4500	14.4500	14.4500	14.4500	-14.243%	1	443	-63.668%
2025-05-16	16.8500	16.8500	16.8500	16.8500	+4.593%	2	442	-68.843%
2025-05-15	16.2000	16.3000	15.9000	16.1100	-19.248%	502	442	-67.412%
2025-05-13	18.8200	19.9500	18.8200	19.9500	+16.598%	3	501	-73.684%
2025-05-06	17.1100	17.1100	17.1100	17.1100	+5.944%	1	500	-69.316%
2025-05-02	16.1500	16.1500	16.1500	16.1500	+23.188%	2	500	-67.492%
2025-05-01	13.1100	13.1100	13.1100	13.1100	+19.182%	4	500	-59.954%
2025-04-21	10.0000	11.0000	9.9800	11.0000	0.000%	502	500	-52.273%