Dark

BABA20271217C240
BABA Dec 17 2027 240.00 Call (BABA271217C00240000)
option OPRA

Inactive

Jul 8, 2026

4.59+54.545%(+1.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.5900	4.5900	4.5900	4.5900	+54.545%	2	2,332	0.000%
2026-07-02	3.3000	3.3000	2.9700	2.9700	+6.071%	4	2,334	+54.545%
2026-06-26	2.8000	2.8000	2.8000	2.8000	0.000%	1	2,334	+63.929%
2026-06-25	2.9000	2.9000	2.8000	2.8000	-14.110%	7	2,334	+63.929%
2026-06-24	3.3500	3.3500	3.2600	3.2600	-18.500%	26	2,334	+40.798%
2026-06-18	4.0000	4.0000	4.0000	4.0000	-6.760%	37	2,315	+14.750%
2026-06-17	4.3000	4.3000	4.2900	4.2900	-10.625%	8	2,315	+6.993%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-1.031%	2	2,309	-4.375%
2026-06-11	4.9600	5.1100	4.8500	4.8500	-12.926%	47	2,309	-5.361%
2026-06-10	5.9200	5.9200	5.5700	5.5700	-11.867%	4	2,290	-17.594%
2026-06-09	6.6000	6.6000	6.3200	6.3200	-4.962%	6	2,289	-27.373%
2026-06-08	6.9500	6.9500	6.6500	6.6500	-2.206%	13	2,288	-30.977%
2026-06-05	7.0800	7.0800	6.8000	6.8000	-13.924%	26	2,288	-32.500%
2026-06-04	7.9000	7.9000	7.9000	7.9000	-0.629%	26	2,287	-41.899%
2026-06-03	7.9500	7.9500	7.9500	7.9500	+11.972%	60	2,287	-42.264%
2026-06-01	7.1000	7.1000	7.1000	7.1000	+4.412%	2	2,287	-35.352%
2026-05-29	6.7500	6.8000	6.7500	6.8000	-4.895%	14	2,285	-32.500%
2026-05-28	7.0000	7.1500	7.0000	7.1500	-7.143%	7	2,285	-35.804%
2026-05-27	7.7000	7.7000	7.7000	7.7000	-8.333%	1	2,281	-40.390%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+5.000%	2	2,281	-45.357%
2026-05-21	8.1000	8.1000	8.0000	8.0000	-13.514%	8	2,281	-42.625%
2026-05-19	10.0000	10.0000	9.2500	9.2500	+6.322%	26	2,280	-50.378%
2026-05-15	10.0000	10.0000	8.7000	8.7000	-24.675%	19	2,280	-47.241%
2026-05-14	12.5400	12.5400	11.5500	11.5500	+11.058%	12	2,262	-60.260%
2026-05-13	9.0000	10.4000	9.0000	10.4000	+5.051%	141	2,263	-55.865%
2026-05-12	10.2900	10.2900	9.9000	9.9000	-12.544%	12	2,263	-53.636%
2026-05-06	10.8000	11.3200	10.8000	11.3200	+24.396%	4	2,263	-59.452%
2026-05-05	9.1000	9.1000	9.1000	9.1000	+4.000%	3	2,264	-49.560%
2026-04-28	8.5500	8.7500	8.5500	8.7500	-11.168%	9	2,264	-47.543%
2026-04-24	9.8500	9.8500	9.8500	9.8500	+13.873%	3	2,261	-53.401%
2026-04-23	9.4000	9.4000	8.6500	8.6500	-10.825%	12	2,261	-46.936%
2026-04-21	10.7000	10.8300	9.7000	9.7000	-13.393%	13	2,256	-52.680%
2026-04-20	11.0000	11.2000	10.7200	11.2000	-2.609%	21	2,256	-59.018%
2026-04-16	11.2400	11.5000	11.2400	11.5000	+27.494%	3	2,266	-60.087%
2026-04-15	9.0200	9.0200	9.0200	9.0200	+3.678%	1	2,265	-49.113%
2026-04-14	8.7000	8.7000	8.7000	8.7000	+12.258%	12	2,265	-47.241%
2026-04-13	8.5700	8.5700	7.7500	7.7500	-0.641%	2	2,265	-40.774%
2026-04-08	8.6200	8.6200	7.8000	7.8000	+13.043%	6	2,265	-41.154%
2026-03-30	6.9000	6.9000	6.9000	6.9000	-4.167%	15	2,265	-33.478%
2026-03-27	7.2000	7.2000	7.2000	7.2000	-10.000%	2	2,250	-36.250%
2026-03-26	8.0000	8.0000	8.0000	8.0000	+6.525%	13	2,250	-42.625%
2026-03-20	7.7000	7.7100	7.5100	7.5100	-30.847%	29	2,250	-38.881%
2026-03-16	10.8600	10.8600	10.8600	10.8600	+4.223%	1	2,223	-57.735%
2026-03-13	10.4200	10.4200	10.4200	10.4200	-1.232%	10	2,222	-55.950%
2026-03-11	10.5500	10.5500	10.5500	10.5500	+14.674%	20	2,232	-56.493%
2026-03-05	9.3500	9.3500	9.1000	9.2000	-7.258%	145	2,220	-50.109%
2026-03-04	9.9200	9.9200	9.9200	9.9200	-8.063%	5	2,194	-53.730%
2026-03-03	10.7900	10.7900	10.7900	10.7900	-13.403%	19	2,189	-57.461%
2026-03-02	12.4600	12.4600	12.4600	12.4600	-7.840%	1	2,208	-63.162%
2026-02-27	13.5200	13.5200	13.5200	13.5200	-3.635%	1	2,209	-66.050%
2026-02-26	14.0000	14.5000	14.0000	14.0300	-26.621%	5	2,208	-67.284%
2026-02-06	19.1200	19.1200	19.1200	19.1200	+9.257%	3	2,212	-75.994%
2026-02-05	17.1500	17.5000	17.1400	17.5000	-26.067%	22	2,209	-73.771%
2026-01-30	23.6700	23.6700	23.6700	23.6700	-5.922%	2	2,198	-80.608%
2026-01-29	25.1500	25.1600	25.1500	25.1600	-3.268%	259	2,200	-81.757%
2026-01-28	26.0300	26.0300	26.0100	26.0100	+23.153%	4	2,459	-82.353%
2026-01-12	21.8500	21.8500	21.1200	21.1200	+32.000%	4	2,455	-78.267%
2026-01-08	16.0000	16.0000	16.0000	16.0000	+10.117%	10	2,457	-71.313%
2026-01-07	14.5300	14.5300	14.5300	14.5300	+3.416%	10	2,457	-68.410%
2025-12-31	14.0500	14.0500	14.0500	14.0500	-9.878%	1	2,448	-67.331%
2025-12-22	15.1600	15.8700	15.1600	15.5900	+0.386%	13	2,448	-70.558%
2025-12-19	15.5000	15.5300	15.5000	15.5300	-1.397%	8	2,441	-70.444%
2025-12-15	16.0000	16.0500	15.7500	15.7500	-16.843%	30	2,433	-70.857%
2025-12-05	18.9400	18.9400	18.9400	18.9400	-2.068%	2	2,413	-75.766%
2025-12-03	19.3400	19.3400	19.3400	19.3400	-6.525%	1	2,411	-76.267%
2025-12-02	20.4800	20.6900	20.4800	20.6900	-3.091%	2	2,410	-77.815%
2025-11-26	22.1400	22.1400	21.3500	21.3500	+2.991%	2	2,408	-78.501%
2025-11-24	20.7300	20.7300	20.7300	20.7300	+9.683%	1	2,408	-77.858%
2025-11-21	18.9000	18.9000	18.9000	18.9000	-10.384%	1	2,407	-75.714%
2025-11-17	21.0900	21.4900	21.0900	21.0900	+15.372%	5	2,408	-78.236%
2025-11-14	21.7600	21.7600	18.2800	18.2800	-13.324%	8	2,405	-74.891%
2025-11-13	21.3200	21.3500	21.0900	21.0900	+5.450%	185	2,397	-78.236%
2025-11-12	20.0000	20.0000	20.0000	20.0000	-4.717%	1	2,522	-77.050%
2025-11-11	20.7500	20.9900	20.7500	20.9900	-8.341%	4	2,522	-78.132%
2025-11-10	22.9000	22.9000	22.9000	22.9000	+0.970%	3	2,518	-79.956%
2025-11-07	22.5000	22.6800	22.5000	22.6800	-7.163%	18	2,515	-79.762%
2025-11-06	24.4300	24.4300	24.4300	24.4300	+7.337%	3	2,513	-81.212%
2025-11-05	22.7600	22.7600	22.7600	22.7600	+0.220%	15	2,510	-79.833%
2025-11-04	22.7100	22.7100	22.7100	22.7100	-1.261%	30	2,495	-79.789%
2025-11-03	24.0000	24.2400	23.0000	23.0000	-8.330%	255	2,463	-80.043%
2025-10-31	24.6000	26.1000	24.6000	25.0900	-10.425%	39	2,463	-81.706%
2025-10-30	28.0100	28.0100	28.0100	28.0100	-4.695%	9	2,425	-83.613%
2025-10-29	29.6700	29.6700	29.3900	29.3900	+0.858%	14	2,416	-84.382%
2025-10-27	29.1400	29.1400	29.1400	29.1400	+10.379%	14	2,388	-84.248%
2025-10-24	26.4000	26.4000	26.4000	26.4000	+4.348%	2	2,388	-82.614%
2025-10-23	25.3000	25.3000	25.3000	25.3000	+11.062%	2	2,390	-81.858%
2025-10-22	22.7800	22.7800	22.7800	22.7800	-3.475%	2	2,388	-79.851%
2025-10-21	23.6000	23.6000	23.6000	23.6000	-10.775%	5	2,384	-80.551%
2025-10-20	23.5000	26.4500	23.5000	26.4500	+17.295%	6	2,379	-82.647%
2025-10-17	22.5500	22.5500	22.5500	22.5500	+3.440%	1	2,375	-79.645%
2025-10-14	21.0500	21.8000	21.0500	21.8000	-6.398%	7	2,376	-78.945%
2025-10-13	23.5200	23.5200	23.2900	23.2900	+11.435%	14	2,374	-80.292%
2025-10-10	20.9000	20.9000	20.9000	20.9000	-18.039%	1	2,364	-78.038%
2025-10-09	24.9200	25.5000	24.9200	25.5000	-9.894%	3	2,364	-82.000%
2025-10-07	28.3000	28.3000	28.3000	28.3000	-10.500%	2	2,366	-83.781%
2025-10-03	31.6200	31.6200	31.6200	31.6200	-2.317%	15	2,366	-85.484%
2025-10-02	32.1300	32.3700	32.1300	32.3700	+20.379%	2	2,351	-85.820%
2025-10-01	26.8900	26.8900	26.8900	26.8900	-1.538%	4	2,349	-82.930%
2025-09-30	27.3100	27.3100	27.3100	27.3100	+1.524%	1	2,346	-83.193%
2025-09-29	26.9000	26.9000	26.9000	26.9000	+16.249%	1	2,345	-82.937%
2025-09-26	23.1400	23.1400	23.1400	23.1400	-4.695%	4	2,345	-80.164%
2025-09-25	24.2800	24.2800	24.2800	24.2800	-5.599%	1	2,341	-81.096%
2025-09-24	25.2500	25.9800	24.4200	25.7200	+26.700%	8	2,340	-82.154%
2025-09-23	20.5000	20.5000	20.3000	20.3000	+4.964%	8	2,333	-77.389%
2025-09-22	19.2000	19.3400	19.2000	19.3400	-1.125%	10	2,325	-76.267%
2025-09-19	19.5600	19.5600	19.5600	19.5600	+2.947%	5	2,315	-76.534%
2025-09-18	19.0500	19.0500	18.8900	19.0000	-8.434%	57	2,310	-75.842%
2025-09-17	20.7500	20.7500	20.7500	20.7500	+7.569%	1	2,253	-77.880%
2025-09-16	17.5200	19.2900	17.5200	19.2900	+9.915%	2	2,252	-76.205%
2025-09-15	17.5500	17.5500	17.5500	17.5500	0.000%	2,250	2,250	-73.846%