Dark

BABA20271217C220
BABA Dec 17 2027 220.00 Call (BABA271217C00220000)
option OPRA

EOD

Sep 29, 2026

3.33-5.128%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3300	3.3300	3.3300	3.3300	-5.128%	1	366	0.000%
2026-09-28	3.5100	3.5100	3.5100	3.5100	-10.000%	3	366	-5.128%
2026-09-24	3.9000	3.9000	3.9000	3.9000	+5.405%	1	365	-14.615%
2026-09-14	3.7000	3.7000	3.7000	3.7000	-1.070%	1	365	-10.000%
2026-09-10	3.7400	3.7400	3.7400	3.7400	-13.023%	1	366	-10.963%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-17.308%	1	366	-22.558%
2026-08-31	5.2000	5.2000	5.2000	5.2000	-22.388%	1	366	-35.962%
2026-08-21	5.7000	6.7500	5.7000	6.7000	-16.250%	14	366	-50.299%
2026-08-20	6.3000	8.0000	6.3000	8.0000	+0.756%	170	372	-58.375%
2026-08-18	7.9400	7.9400	7.9400	7.9400	-13.789%	9	241	-58.060%
2026-08-05	9.2100	9.2100	9.2100	9.2100	-1.286%	20	232	-63.844%
2026-08-03	9.3100	9.3300	9.3100	9.3300	+48.095%	21	232	-64.309%
2026-07-13	6.3000	6.3000	6.3000	6.3000	-6.805%	1	212	-47.143%
2026-07-10	6.6000	6.7600	6.6000	6.7600	+60.952%	10	211	-50.740%
2026-07-01	4.2000	4.2000	4.2000	4.2000	-32.039%	2	218	-20.714%
2026-06-11	5.9700	6.1800	5.9700	6.1800	-22.264%	11	216	-46.117%
2026-06-08	8.1700	8.1700	7.9500	7.9500	-25.631%	2	217	-58.113%
2026-06-02	10.6900	10.6900	10.6900	10.6900	+22.171%	1	218	-68.849%
2026-06-01	8.3000	8.7500	8.3000	8.7500	+1.626%	3	219	-61.943%
2026-05-29	8.6100	8.6100	8.6100	8.6100	-12.589%	1	220	-61.324%
2026-05-22	9.6900	9.8500	9.6900	9.8500	-12.054%	2	221	-66.193%
2026-05-15	11.2000	11.2000	11.2000	11.2000	-23.288%	1	221	-70.268%
2026-05-14	14.6000	14.6000	14.6000	14.6000	+10.606%	1	220	-77.192%
2026-04-20	13.2000	13.2000	13.2000	13.2000	+55.477%	1	220	-74.773%
2026-04-02	8.4900	8.4900	8.4900	8.4900	-19.526%	3	220	-60.777%
2026-03-25	10.5500	10.5500	10.5500	10.5500	+12.234%	1	220	-68.436%
2026-03-23	9.4500	9.4500	9.4000	9.4000	-2.591%	49	220	-64.574%
2026-03-19	9.3000	9.7000	9.3000	9.6500	-21.224%	104	217	-65.492%
2026-03-18	12.5000	12.5000	12.2500	12.2500	-8.922%	11	266	-72.816%
2026-03-13	13.4500	13.4500	13.4500	13.4500	+15.749%	3	266	-75.242%
2026-03-06	11.6200	11.6200	11.6200	11.6200	-11.094%	5	263	-71.343%
2026-03-03	13.0700	13.0700	13.0700	13.0700	-14.295%	2	258	-74.522%
2026-03-02	15.2500	15.2500	15.2500	15.2500	-6.212%	22	256	-78.164%
2026-02-27	16.2600	16.2600	16.2600	16.2600	-4.071%	1	256	-79.520%
2026-02-26	17.2900	17.2900	16.9500	16.9500	-11.117%	11	257	-80.354%
2026-02-25	19.0700	19.0700	19.0700	19.0700	-7.202%	10	250	-82.538%
2026-02-13	20.6000	20.6000	20.5500	20.5500	-3.294%	13	250	-83.796%
2026-02-12	21.0000	21.2500	21.0000	21.2500	-12.515%	67	250	-84.329%
2026-02-11	24.2900	24.2900	24.2900	24.2900	-18.325%	1	248	-86.291%
2026-01-29	29.7300	29.7400	29.7300	29.7400	+3.552%	10	248	-88.803%
2026-01-23	28.7700	28.7700	28.7200	28.7200	+12.188%	20	245	-88.405%
2026-01-12	23.3400	25.6000	23.3400	25.6000	+37.931%	3	245	-86.992%
2026-01-09	18.5600	18.5600	18.5600	18.5600	+9.048%	1	246	-82.058%
2026-01-07	17.1000	17.1000	17.0200	17.0200	-15.408%	26	246	-80.435%
2026-01-02	19.3500	20.1200	19.3500	20.1200	+24.198%	21	227	-83.449%
2025-12-31	16.2000	16.2000	16.2000	16.2000	-12.574%	10	198	-79.444%
2025-12-22	18.0000	18.5300	18.0000	18.5300	-14.687%	45	198	-82.029%
2025-12-12	21.7200	21.7200	21.7200	21.7200	-3.809%	8	158	-84.669%
2025-12-05	22.5800	22.5800	22.5800	22.5800	-5.523%	10	166	-85.252%
2025-12-03	23.9000	23.9000	23.9000	23.9000	-2.449%	1	176	-86.067%
2025-12-02	24.6000	24.6000	24.5000	24.5000	-7.021%	10	176	-86.408%
2025-12-01	26.3500	26.3500	26.3500	26.3500	+11.228%	5	176	-87.362%
2025-11-28	23.6900	23.6900	23.6900	23.6900	-8.779%	5	176	-85.943%
2025-11-26	25.9700	25.9700	25.9700	25.9700	+6.304%	1	172	-87.178%
2025-11-24	24.2200	24.4300	24.0200	24.4300	+11.553%	49	172	-86.369%
2025-11-21	21.9000	21.9000	21.9000	21.9000	-4.158%	5	133	-84.795%
2025-11-20	22.5000	22.8500	22.5000	22.8500	+3.440%	11	138	-85.427%
2025-11-14	24.1500	25.7500	21.4300	22.0900	-11.640%	42	149	-84.925%
2025-11-13	25.0500	25.3000	25.0000	25.0000	-7.613%	196	182	-86.680%
2025-11-10	27.0000	27.0600	27.0000	27.0600	+5.087%	2	115	-87.694%
2025-11-07	25.8500	25.8500	25.7500	25.7500	-6.872%	11	114	-87.068%
2025-11-06	27.6500	27.6500	27.6500	27.6500	+2.445%	1	104	-87.957%
2025-11-05	26.9900	26.9900	26.9900	26.9900	-6.609%	1	104	-87.662%
2025-11-03	28.9000	28.9000	28.9000	28.9000	-15.988%	1	103	-88.478%
2025-10-29	35.0000	35.0000	34.4000	34.4000	+5.038%	16	103	-90.320%
2025-10-28	32.7500	32.7500	32.7500	32.7500	+21.702%	1	88	-89.832%
2025-10-16	27.7500	27.7500	26.9100	26.9100	+3.500%	20	88	-87.625%
2025-10-14	24.6900	26.0000	24.6900	26.0000	-7.143%	35	86	-87.192%
2025-10-13	26.5000	28.0000	26.5000	28.0000	+21.212%	28	86	-88.107%
2025-10-10	23.7500	23.7500	23.1000	23.1000	-27.767%	62	69	-85.584%
2025-10-08	31.9800	31.9800	31.9800	31.9800	-13.333%	1	57	-89.587%
2025-10-06	37.4000	37.4000	36.9000	36.9000	-3.327%	11	57	-90.976%
2025-10-02	39.9000	39.9000	37.8900	38.1700	+21.175%	14	46	-91.276%
2025-09-29	31.4000	31.5000	31.4000	31.5000	+12.500%	22	54	-89.429%
2025-09-26	27.9900	28.0000	27.9500	28.0000	-2.778%	4	32	-88.107%
2025-09-25	28.8000	28.8000	28.8000	28.8000	-7.544%	10	28	-88.438%
2025-09-24	30.8000	32.3500	30.8000	31.1500	+27.143%	25	18	-89.310%
2025-09-22	24.5000	24.5000	24.5000	24.5000	+1.240%	1	10	-86.408%
2025-09-19	23.6000	24.2000	23.6000	24.2000	+3.774%	6	10	-86.240%
2025-09-18	23.2400	23.3200	22.9500	23.3200	-4.816%	11	8	-85.720%
2025-09-17	25.0400	25.0500	24.5000	24.5000	+15.294%	4	3	-86.408%
2025-09-15	21.2500	21.2500	21.2500	21.2500	+94.241%	1	1	-84.329%
2025-06-11	10.9400	10.9400	10.9400	10.9400	-14.531%	5	1,507	-69.561%
2025-06-10	12.8000	12.8000	12.8000	12.8000	+17.002%	1	1,502	-73.984%
2025-06-09	11.0200	11.0500	10.8800	10.9400	+6.732%	5	1,501	-69.561%
2025-06-06	10.2500	10.2500	10.2500	10.2500	-3.756%	200	1,499	-67.512%
2025-06-05	10.4400	10.6500	10.4400	10.6500	+5.760%	10	1,399	-68.732%
2025-06-04	10.2200	10.3700	9.9000	10.0700	+10.055%	28	1,388	-66.931%
2025-06-03	9.2000	9.2000	9.1500	9.1500	0.000%	2	1,388	-63.607%
2025-05-30	8.4500	9.1500	8.4500	9.1500	-8.040%	80	1,387	-63.607%
2025-05-29	9.9500	9.9500	9.9500	9.9500	+1.221%	1	1,354	-66.533%
2025-05-28	9.8300	9.8300	9.8300	9.8300	-8.131%	2	1,354	-66.124%
2025-05-27	10.5000	10.7000	10.5000	10.7000	+4.390%	24	1,353	-68.879%
2025-05-23	10.2500	10.2500	10.2500	10.2500	-7.574%	8	1,326	-67.512%
2025-05-22	11.1000	11.4500	11.0900	11.0900	-4.807%	38	1,326	-69.973%
2025-05-21	11.9000	11.9000	11.2300	11.6500	-2.673%	35	1,301	-71.416%
2025-05-20	12.0000	12.0900	11.9000	11.9700	+3.012%	25	1,300	-72.180%
2025-05-19	11.4000	11.6700	11.1200	11.6200	-4.362%	12	1,298	-71.343%
2025-05-16	12.4100	12.4900	12.1500	12.1500	-4.180%	6	1,290	-72.593%
2025-05-15	11.9600	12.6800	11.9000	12.6800	-20.551%	588	1,289	-73.738%
2025-05-14	15.2500	16.0500	15.0000	15.9600	+11.608%	231	1,053	-79.135%
2025-05-13	14.3000	15.0000	14.1000	14.3000	-2.853%	56	955	-76.713%
2025-05-12	14.4400	14.7200	14.4400	14.7200	+26.352%	25	950	-77.378%
2025-05-09	12.6000	12.9100	11.6500	11.6500	+0.431%	826	927	-71.416%
2025-05-08	11.9000	12.2500	11.6000	11.6000	+6.130%	18	516	-71.293%
2025-05-07	11.5900	12.1500	10.9300	10.9300	-10.410%	462	517	-69.533%
2025-05-06	12.2500	12.2500	12.2000	12.2000	+3.390%	2	170	-72.705%
2025-05-02	10.7200	11.8000	10.7200	11.8000	+18.593%	14	170	-71.780%
2025-05-01	9.6600	9.9500	9.5900	9.9500	-0.500%	44	166	-66.533%
2025-04-25	9.8500	10.0000	9.8500	10.0000	0.000%	6	134	-66.700%
2025-04-23	10.0000	10.0000	10.0000	10.0000	+12.994%	100	131	-66.700%
2025-04-22	8.8500	8.8500	8.8500	8.8500	+15.686%	1	31	-62.373%
2025-04-21	6.9500	7.7000	6.9500	7.6500	+10.709%	37	30	-56.471%
2025-04-17	6.9100	6.9100	6.9100	6.9100	0.000%	30	0	-51.809%