Dark

BABA20271217C210
BABA Dec 17 2027 210.00 Call (BABA271217C00210000)
option OPRA

EOD

Oct 1, 2026

3.56-20.000%(-0.89)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5600	3.5600	3.5600	3.5600	-20.000%	10	1,097	0.000%
2026-09-24	4.4500	4.4500	4.4500	4.4500	-15.238%	3	1,087	-20.000%
2026-09-18	5.2500	5.2500	5.2500	5.2500	+16.667%	1	1,088	-32.190%
2026-09-15	4.5000	4.5000	4.5000	4.5000	+5.882%	1	1,087	-20.889%
2026-09-10	4.2500	4.2500	4.2500	4.2500	-16.667%	2	1,087	-16.235%
2026-09-08	5.1000	5.1000	5.1000	5.1000	+0.394%	1	1,086	-30.196%
2026-09-02	5.1500	5.1500	5.0000	5.0800	-7.636%	6	1,086	-29.921%
2026-09-01	5.5000	5.5000	5.5000	5.5000	-17.541%	1	1,086	-35.273%
2026-08-28	6.6700	6.6700	6.6700	6.6700	-7.103%	1	1,085	-46.627%
2026-08-24	7.1800	7.1800	7.1800	7.1800	+2.865%	10	1,084	-50.418%
2026-08-21	7.0100	7.0100	6.9800	6.9800	-14.251%	40	1,084	-48.997%
2026-08-17	8.3800	8.3800	8.1400	8.1400	+2.519%	40	1,103	-56.265%
2026-08-13	7.9400	7.9400	7.9400	7.9400	-13.319%	2	1,063	-55.164%
2026-08-11	9.1600	9.1600	9.1600	9.1600	+28.652%	2	1,063	-61.135%
2026-07-28	7.1200	7.1200	7.1200	7.1200	+2.742%	1	1,063	-50.000%
2026-07-27	6.9300	6.9300	6.9300	6.9300	-20.069%	1	1,062	-48.629%
2026-07-20	8.6700	8.6700	8.6700	8.6700	+26.569%	1	1,062	-58.939%
2026-07-13	6.8500	6.8500	6.8500	6.8500	+16.102%	1	1,061	-48.029%
2026-07-08	5.9000	5.9000	5.9000	5.9000	+35.632%	4	1,061	-39.661%
2026-07-02	4.3500	4.3500	4.3500	4.3500	-6.452%	5	1,057	-18.161%
2026-07-01	4.6500	4.6500	4.6500	4.6500	+19.231%	3	1,057	-23.441%
2026-06-25	3.9000	3.9000	3.9000	3.9000	-21.212%	1	1,057	-8.718%
2026-06-23	4.9500	4.9500	4.9500	4.9500	-3.883%	6	1,056	-28.081%
2026-06-22	5.1500	5.1500	5.1500	5.1500	-4.630%	4	1,055	-30.874%
2026-06-18	5.4000	5.4000	5.4000	5.4000	-40.984%	5	1,055	-34.074%
2026-06-05	9.1500	9.1500	9.1500	9.1500	-3.684%	9	1,055	-61.093%
2026-06-01	9.5000	9.5000	9.5000	9.5000	-30.556%	1	1,055	-62.526%
2026-05-12	13.2400	13.6800	13.2400	13.6800	+2.395%	15	1,055	-73.977%
2026-05-04	13.3600	13.3600	13.3600	13.3600	+18.967%	5	1,055	-73.353%
2026-04-10	11.8300	11.8300	11.2000	11.2300	+2.091%	26	1,055	-68.299%
2026-04-08	11.0000	11.0000	11.0000	11.0000	+13.402%	23	1,061	-67.636%
2026-04-06	9.7000	9.7000	9.7000	9.7000	+5.206%	23	1,042	-63.299%
2026-04-02	9.2000	9.2700	9.2000	9.2200	-11.516%	4	1,055	-61.388%
2026-03-31	10.4200	10.4200	10.4200	10.4200	-23.382%	23	1,055	-65.835%
2026-03-18	13.6000	13.6000	13.6000	13.6000	-8.046%	10	1,032	-73.824%
2026-03-10	14.7900	14.7900	14.7900	14.7900	+14.208%	10	1,032	-75.930%
2026-03-06	12.9800	12.9800	12.9500	12.9500	-7.500%	2	1,042	-72.510%
2026-03-03	14.4000	14.4000	14.0000	14.0000	-33.333%	35	1,042	-74.571%
2026-02-25	21.0000	21.0000	21.0000	21.0000	-13.651%	10	1,021	-83.048%
2026-02-06	24.5200	24.5200	24.3200	24.3200	-26.079%	3	1,021	-85.362%
2026-01-28	33.1900	33.1900	32.9000	32.9000	-7.869%	3	1,024	-89.179%
2026-01-22	33.0000	35.7100	33.0000	35.7100	+17.082%	2	1,027	-90.031%
2026-01-14	31.0000	31.0000	30.5000	30.5000	+7.281%	2	1,028	-88.328%
2026-01-12	28.3000	28.4300	27.8800	28.4300	+48.770%	5	1,027	-87.478%
2026-01-07	19.1100	19.1100	19.1100	19.1100	+6.049%	1	1,027	-81.371%
2025-12-31	18.4300	18.4300	18.0200	18.0200	-11.623%	27	1,020	-80.244%
2025-12-22	20.7500	20.7500	20.3900	20.3900	+5.922%	3	1,020	-82.540%
2025-12-17	19.0300	19.2500	19.0300	19.2500	-18.570%	2	1,019	-81.506%
2025-12-12	23.6400	23.6400	23.6400	23.6400	-4.639%	6	1,019	-84.941%
2025-12-11	24.7900	24.7900	24.7900	24.7900	-2.593%	1	1,025	-85.639%
2025-12-10	25.5200	25.5200	25.4500	25.4500	+2.414%	7	1,026	-86.012%
2025-12-09	23.7400	24.8500	23.3000	24.8500	+0.770%	16	1,028	-85.674%
2025-12-05	25.4000	25.4000	24.6600	24.6600	-8.156%	5	1,036	-85.564%
2025-12-02	26.9300	26.9300	26.8500	26.8500	+6.972%	662	1,040	-86.741%
2025-11-26	25.3000	25.3000	25.1000	25.1000	-6.168%	6	381	-85.817%
2025-11-24	26.8500	26.8500	26.5500	26.7500	+12.253%	6	381	-86.692%
2025-11-21	23.0000	23.8300	23.0000	23.8300	-15.376%	3	377	-85.061%
2025-11-14	27.7000	28.1600	27.7000	28.1600	-4.542%	3	378	-87.358%
2025-11-10	30.3600	30.3600	29.5000	29.5000	-2.091%	2	377	-87.932%
2025-11-03	30.1300	30.1300	30.1300	30.1300	-6.283%	2	373	-88.185%
2025-10-31	32.1500	32.1500	32.1500	32.1500	-12.517%	10	373	-88.927%
2025-10-28	36.7500	36.7500	36.7500	36.7500	+0.027%	1	373	-90.313%
2025-10-27	36.7400	36.7400	36.7400	36.7400	+7.270%	4	373	-90.310%
2025-10-24	34.2500	34.2500	34.2500	34.2500	+18.512%	2	373	-89.606%
2025-10-21	28.9000	28.9000	28.9000	28.9000	+4.710%	3	373	-87.682%
2025-10-17	27.6000	27.6000	27.6000	27.6000	+1.247%	2	376	-87.101%
2025-10-14	27.2600	27.2600	27.2600	27.2600	+8.606%	1	376	-86.941%
2025-10-10	25.7600	25.7600	25.1000	25.1000	-20.970%	14	377	-85.817%
2025-10-09	32.0500	32.2300	31.7600	31.7600	-11.900%	10	387	-88.791%
2025-10-08	36.0500	36.0500	36.0500	36.0500	-1.368%	1	383	-90.125%
2025-10-07	36.5500	36.5500	36.5500	36.5500	-10.810%	2	382	-90.260%
2025-10-06	40.9800	40.9800	40.9800	40.9800	-0.703%	13	382	-91.313%
2025-10-02	41.5000	43.1700	41.2700	41.2700	+15.927%	74	369	-91.374%
2025-10-01	35.6000	35.6000	35.6000	35.6000	+2.860%	1	301	-90.000%
2025-09-29	34.6100	34.6100	34.6100	34.6100	+12.370%	5	301	-89.714%
2025-09-26	30.7000	30.8000	30.6000	30.8000	-9.412%	3	301	-88.442%
2025-09-24	31.9500	34.2600	31.9500	34.0000	+33.386%	7	300	-89.529%
2025-09-23	25.9300	25.9300	25.4900	25.4900	-3.629%	2	300	-86.034%
2025-09-22	26.4500	26.4500	26.4500	26.4500	+2.321%	1	298	-86.541%
2025-09-19	26.0500	26.6000	25.8500	25.8500	+1.572%	19	298	-86.228%
2025-09-18	25.0000	25.4500	25.0000	25.4500	-5.915%	23	313	-86.012%
2025-09-17	27.5000	27.7000	27.0500	27.0500	+4.845%	7	316	-86.839%
2025-09-16	23.8700	25.8000	23.8700	25.8000	+6.612%	2	314	-86.202%
2025-09-15	23.9000	24.2000	22.9000	24.2000	+5.217%	22	312	-85.289%
2025-09-12	22.2000	23.0500	22.2000	23.0000	+6.481%	29	302	-84.522%
2025-09-11	20.0000	23.6000	19.7000	21.6000	+96.364%	321	282	-83.519%
2025-06-04	11.0000	11.0000	11.0000	11.0000	+7.317%	1	377	-67.636%
2025-05-30	10.2500	10.2500	10.2500	10.2500	-14.226%	10	377	-65.268%
2025-05-22	11.9500	11.9500	11.9500	11.9500	-9.332%	3	372	-70.209%
2025-05-15	13.1800	13.1800	13.1800	13.1800	-27.503%	1	373	-72.989%
2025-05-14	16.8800	18.1800	16.8800	18.1800	+12.015%	220	373	-80.418%
2025-05-13	16.2300	16.2300	16.2300	16.2300	+1.628%	50	153	-78.065%
2025-05-12	15.9700	15.9700	15.9700	15.9700	+12.465%	1	135	-77.708%
2025-05-06	14.2000	14.2000	14.2000	14.2000	+7.576%	1	135	-74.930%
2025-05-05	13.2000	13.2000	13.2000	13.2000	+24.294%	2	134	-73.030%
2025-05-01	10.6700	10.7600	10.4400	10.6200	-4.582%	63	132	-66.478%
2025-04-23	11.1300	11.1300	11.1300	11.1300	0.000%	100	100	-68.014%