Dark

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

Inactive

Jul 13, 2026

6.30-6.805%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	6.3000	6.3000	6.3000	6.3000	-6.805%	1	212	0.000%
2026-07-10	6.6000	6.7600	6.6000	6.7600	+60.952%	10	211	-6.805%
2026-07-01	4.2000	4.2000	4.2000	4.2000	-32.039%	2	218	+50.000%
2026-06-11	5.9700	6.1800	5.9700	6.1800	-22.264%	11	216	+1.942%
2026-06-08	8.1700	8.1700	7.9500	7.9500	-25.631%	2	217	-20.755%
2026-06-02	10.6900	10.6900	10.6900	10.6900	+22.171%	1	218	-41.066%
2026-06-01	8.3000	8.7500	8.3000	8.7500	+1.626%	3	219	-28.000%
2026-05-29	8.6100	8.6100	8.6100	8.6100	-12.589%	1	220	-26.829%
2026-05-22	9.6900	9.8500	9.6900	9.8500	-12.054%	2	221	-36.041%
2026-05-15	11.2000	11.2000	11.2000	11.2000	-23.288%	1	221	-43.750%
2026-05-14	14.6000	14.6000	14.6000	14.6000	+10.606%	1	220	-56.849%
2026-04-20	13.2000	13.2000	13.2000	13.2000	+55.477%	1	220	-52.273%
2026-04-02	8.4900	8.4900	8.4900	8.4900	-19.526%	3	220	-25.795%
2026-03-25	10.5500	10.5500	10.5500	10.5500	+12.234%	1	220	-40.284%
2026-03-23	9.4500	9.4500	9.4000	9.4000	-2.591%	49	220	-32.979%
2026-03-19	9.3000	9.7000	9.3000	9.6500	-21.224%	104	217	-34.715%
2026-03-18	12.5000	12.5000	12.2500	12.2500	-8.922%	11	266	-48.571%
2026-03-13	13.4500	13.4500	13.4500	13.4500	+15.749%	3	266	-53.160%
2026-03-06	11.6200	11.6200	11.6200	11.6200	-11.094%	5	263	-45.783%
2026-03-03	13.0700	13.0700	13.0700	13.0700	-14.295%	2	258	-51.798%
2026-03-02	15.2500	15.2500	15.2500	15.2500	-6.212%	22	256	-58.689%
2026-02-27	16.2600	16.2600	16.2600	16.2600	-4.071%	1	256	-61.255%
2026-02-26	17.2900	17.2900	16.9500	16.9500	-11.117%	11	257	-62.832%
2026-02-25	19.0700	19.0700	19.0700	19.0700	-7.202%	10	250	-66.964%
2026-02-13	20.6000	20.6000	20.5500	20.5500	-3.294%	13	250	-69.343%
2026-02-12	21.0000	21.2500	21.0000	21.2500	-12.515%	67	250	-70.353%
2026-02-11	24.2900	24.2900	24.2900	24.2900	-18.325%	1	248	-74.063%
2026-01-29	29.7300	29.7400	29.7300	29.7400	+3.552%	10	248	-78.816%
2026-01-23	28.7700	28.7700	28.7200	28.7200	+12.188%	20	245	-78.064%
2026-01-12	23.3400	25.6000	23.3400	25.6000	+37.931%	3	245	-75.391%
2026-01-09	18.5600	18.5600	18.5600	18.5600	+9.048%	1	246	-66.056%
2026-01-07	17.1000	17.1000	17.0200	17.0200	-15.408%	26	246	-62.985%
2026-01-02	19.3500	20.1200	19.3500	20.1200	+24.198%	21	227	-68.688%
2025-12-31	16.2000	16.2000	16.2000	16.2000	-12.574%	10	198	-61.111%
2025-12-22	18.0000	18.5300	18.0000	18.5300	-14.687%	45	198	-66.001%
2025-12-12	21.7200	21.7200	21.7200	21.7200	-3.809%	8	158	-70.994%
2025-12-05	22.5800	22.5800	22.5800	22.5800	-5.523%	10	166	-72.099%
2025-12-03	23.9000	23.9000	23.9000	23.9000	-2.449%	1	176	-73.640%
2025-12-02	24.6000	24.6000	24.5000	24.5000	-7.021%	10	176	-74.286%
2025-12-01	26.3500	26.3500	26.3500	26.3500	+11.228%	5	176	-76.091%
2025-11-28	23.6900	23.6900	23.6900	23.6900	-8.779%	5	176	-73.407%
2025-11-26	25.9700	25.9700	25.9700	25.9700	+6.304%	1	172	-75.741%
2025-11-24	24.2200	24.4300	24.0200	24.4300	+11.553%	49	172	-74.212%
2025-11-21	21.9000	21.9000	21.9000	21.9000	-4.158%	5	133	-71.233%
2025-11-20	22.5000	22.8500	22.5000	22.8500	+3.440%	11	138	-72.429%
2025-11-14	24.1500	25.7500	21.4300	22.0900	-11.640%	42	149	-71.480%
2025-11-13	25.0500	25.3000	25.0000	25.0000	-7.613%	196	182	-74.800%
2025-11-10	27.0000	27.0600	27.0000	27.0600	+5.087%	2	115	-76.718%
2025-11-07	25.8500	25.8500	25.7500	25.7500	-6.872%	11	114	-75.534%
2025-11-06	27.6500	27.6500	27.6500	27.6500	+2.445%	1	104	-77.215%
2025-11-05	26.9900	26.9900	26.9900	26.9900	-6.609%	1	104	-76.658%
2025-11-03	28.9000	28.9000	28.9000	28.9000	-15.988%	1	103	-78.201%
2025-10-29	35.0000	35.0000	34.4000	34.4000	+5.038%	16	103	-81.686%
2025-10-28	32.7500	32.7500	32.7500	32.7500	+21.702%	1	88	-80.763%
2025-10-16	27.7500	27.7500	26.9100	26.9100	+3.500%	20	88	-76.589%
2025-10-14	24.6900	26.0000	24.6900	26.0000	-7.143%	35	86	-75.769%
2025-10-13	26.5000	28.0000	26.5000	28.0000	+21.212%	28	86	-77.500%
2025-10-10	23.7500	23.7500	23.1000	23.1000	-27.767%	62	69	-72.727%
2025-10-08	31.9800	31.9800	31.9800	31.9800	-13.333%	1	57	-80.300%
2025-10-06	37.4000	37.4000	36.9000	36.9000	-3.327%	11	57	-82.927%
2025-10-02	39.9000	39.9000	37.8900	38.1700	+21.175%	14	46	-83.495%
2025-09-29	31.4000	31.5000	31.4000	31.5000	+12.500%	22	54	-80.000%
2025-09-26	27.9900	28.0000	27.9500	28.0000	-2.778%	4	32	-77.500%
2025-09-25	28.8000	28.8000	28.8000	28.8000	-7.544%	10	28	-78.125%
2025-09-24	30.8000	32.3500	30.8000	31.1500	+27.143%	25	18	-79.775%
2025-09-22	24.5000	24.5000	24.5000	24.5000	+1.240%	1	10	-74.286%
2025-09-19	23.6000	24.2000	23.6000	24.2000	+3.774%	6	10	-73.967%
2025-09-18	23.2400	23.3200	22.9500	23.3200	-4.816%	11	8	-72.985%
2025-09-17	25.0400	25.0500	24.5000	24.5000	+15.294%	4	3	-74.286%
2025-09-15	21.2500	21.2500	21.2500	21.2500	+94.241%	1	1	-70.353%
2025-06-11	10.9400	10.9400	10.9400	10.9400	-14.531%	5	1,507	-42.413%
2025-06-10	12.8000	12.8000	12.8000	12.8000	+17.002%	1	1,502	-50.781%
2025-06-09	11.0200	11.0500	10.8800	10.9400	+6.732%	5	1,501	-42.413%
2025-06-06	10.2500	10.2500	10.2500	10.2500	-3.756%	200	1,499	-38.537%
2025-06-05	10.4400	10.6500	10.4400	10.6500	+5.760%	10	1,399	-40.845%
2025-06-04	10.2200	10.3700	9.9000	10.0700	+10.055%	28	1,388	-37.438%
2025-06-03	9.2000	9.2000	9.1500	9.1500	0.000%	2	1,388	-31.148%
2025-05-30	8.4500	9.1500	8.4500	9.1500	-8.040%	80	1,387	-31.148%
2025-05-29	9.9500	9.9500	9.9500	9.9500	+1.221%	1	1,354	-36.683%
2025-05-28	9.8300	9.8300	9.8300	9.8300	-8.131%	2	1,354	-35.910%
2025-05-27	10.5000	10.7000	10.5000	10.7000	+4.390%	24	1,353	-41.121%
2025-05-23	10.2500	10.2500	10.2500	10.2500	-7.574%	8	1,326	-38.537%
2025-05-22	11.1000	11.4500	11.0900	11.0900	-4.807%	38	1,326	-43.192%
2025-05-21	11.9000	11.9000	11.2300	11.6500	-2.673%	35	1,301	-45.923%
2025-05-20	12.0000	12.0900	11.9000	11.9700	+3.012%	25	1,300	-47.368%
2025-05-19	11.4000	11.6700	11.1200	11.6200	-4.362%	12	1,298	-45.783%
2025-05-16	12.4100	12.4900	12.1500	12.1500	-4.180%	6	1,290	-48.148%
2025-05-15	11.9600	12.6800	11.9000	12.6800	-20.551%	588	1,289	-50.315%
2025-05-14	15.2500	16.0500	15.0000	15.9600	+11.608%	231	1,053	-60.526%
2025-05-13	14.3000	15.0000	14.1000	14.3000	-2.853%	56	955	-55.944%
2025-05-12	14.4400	14.7200	14.4400	14.7200	+26.352%	25	950	-57.201%
2025-05-09	12.6000	12.9100	11.6500	11.6500	+0.431%	826	927	-45.923%
2025-05-08	11.9000	12.2500	11.6000	11.6000	+6.130%	18	516	-45.690%
2025-05-07	11.5900	12.1500	10.9300	10.9300	-10.410%	462	517	-42.360%
2025-05-06	12.2500	12.2500	12.2000	12.2000	+3.390%	2	170	-48.361%
2025-05-02	10.7200	11.8000	10.7200	11.8000	+18.593%	14	170	-46.610%
2025-05-01	9.6600	9.9500	9.5900	9.9500	-0.500%	44	166	-36.683%
2025-04-25	9.8500	10.0000	9.8500	10.0000	0.000%	6	134	-37.000%
2025-04-23	10.0000	10.0000	10.0000	10.0000	+12.994%	100	131	-37.000%
2025-04-22	8.8500	8.8500	8.8500	8.8500	+15.686%	1	31	-28.814%
2025-04-21	6.9500	7.7000	6.9500	7.6500	+10.709%	37	30	-17.647%
2025-04-17	6.9100	6.9100	6.9100	6.9100	0.000%	30	0	-8.828%