Dark

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

Inactive

Aug 21, 2026

5.20+1.961%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	5.2000	5.2000	5.2000	5.2000	+1.961%	1	2,316	0.000%
2026-08-20	5.1000	5.1000	5.1000	5.1000	-18.530%	171	2,316	+1.961%
2026-08-19	6.1000	6.2600	6.1000	6.2600	+1.789%	46	2,316	-16.933%
2026-08-18	6.1000	6.2500	6.1000	6.1500	+10.811%	116	2,317	-15.447%
2026-08-14	5.5500	5.5500	5.5500	5.5500	-4.310%	5	2,332	-6.306%
2026-08-12	5.8000	5.8000	5.8000	5.8000	-17.143%	25	2,332	-10.345%
2026-08-03	6.6500	7.0000	6.6500	7.0000	+52.505%	8	2,332	-25.714%
2026-07-08	4.5900	4.5900	4.5900	4.5900	+54.545%	2	2,332	+13.290%
2026-07-02	3.3000	3.3000	2.9700	2.9700	+6.071%	4	2,334	+75.084%
2026-06-26	2.8000	2.8000	2.8000	2.8000	0.000%	1	2,334	+85.714%
2026-06-25	2.9000	2.9000	2.8000	2.8000	-14.110%	7	2,334	+85.714%
2026-06-24	3.3500	3.3500	3.2600	3.2600	-18.500%	26	2,334	+59.509%
2026-06-18	4.0000	4.0000	4.0000	4.0000	-6.760%	37	2,315	+30.000%
2026-06-17	4.3000	4.3000	4.2900	4.2900	-10.625%	8	2,315	+21.212%
2026-06-12	4.8000	4.8000	4.8000	4.8000	-1.031%	2	2,309	+8.333%
2026-06-11	4.9600	5.1100	4.8500	4.8500	-12.926%	47	2,309	+7.216%
2026-06-10	5.9200	5.9200	5.5700	5.5700	-11.867%	4	2,290	-6.643%
2026-06-09	6.6000	6.6000	6.3200	6.3200	-4.962%	6	2,289	-17.722%
2026-06-08	6.9500	6.9500	6.6500	6.6500	-2.206%	13	2,288	-21.805%
2026-06-05	7.0800	7.0800	6.8000	6.8000	-13.924%	26	2,288	-23.529%
2026-06-04	7.9000	7.9000	7.9000	7.9000	-0.629%	26	2,287	-34.177%
2026-06-03	7.9500	7.9500	7.9500	7.9500	+11.972%	60	2,287	-34.591%
2026-06-01	7.1000	7.1000	7.1000	7.1000	+4.412%	2	2,287	-26.761%
2026-05-29	6.7500	6.8000	6.7500	6.8000	-4.895%	14	2,285	-23.529%
2026-05-28	7.0000	7.1500	7.0000	7.1500	-7.143%	7	2,285	-27.273%
2026-05-27	7.7000	7.7000	7.7000	7.7000	-8.333%	1	2,281	-32.468%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+5.000%	2	2,281	-38.095%
2026-05-21	8.1000	8.1000	8.0000	8.0000	-13.514%	8	2,281	-35.000%
2026-05-19	10.0000	10.0000	9.2500	9.2500	+6.322%	26	2,280	-43.784%
2026-05-15	10.0000	10.0000	8.7000	8.7000	-24.675%	19	2,280	-40.230%
2026-05-14	12.5400	12.5400	11.5500	11.5500	+11.058%	12	2,262	-54.978%
2026-05-13	9.0000	10.4000	9.0000	10.4000	+5.051%	141	2,263	-50.000%
2026-05-12	10.2900	10.2900	9.9000	9.9000	-12.544%	12	2,263	-47.475%
2026-05-06	10.8000	11.3200	10.8000	11.3200	+24.396%	4	2,263	-54.064%
2026-05-05	9.1000	9.1000	9.1000	9.1000	+4.000%	3	2,264	-42.857%
2026-04-28	8.5500	8.7500	8.5500	8.7500	-11.168%	9	2,264	-40.571%
2026-04-24	9.8500	9.8500	9.8500	9.8500	+13.873%	3	2,261	-47.208%
2026-04-23	9.4000	9.4000	8.6500	8.6500	-10.825%	12	2,261	-39.884%
2026-04-21	10.7000	10.8300	9.7000	9.7000	-13.393%	13	2,256	-46.392%
2026-04-20	11.0000	11.2000	10.7200	11.2000	-2.609%	21	2,256	-53.571%
2026-04-16	11.2400	11.5000	11.2400	11.5000	+27.494%	3	2,266	-54.783%
2026-04-15	9.0200	9.0200	9.0200	9.0200	+3.678%	1	2,265	-42.350%
2026-04-14	8.7000	8.7000	8.7000	8.7000	+12.258%	12	2,265	-40.230%
2026-04-13	8.5700	8.5700	7.7500	7.7500	-0.641%	2	2,265	-32.903%
2026-04-08	8.6200	8.6200	7.8000	7.8000	+13.043%	6	2,265	-33.333%
2026-03-30	6.9000	6.9000	6.9000	6.9000	-4.167%	15	2,265	-24.638%
2026-03-27	7.2000	7.2000	7.2000	7.2000	-10.000%	2	2,250	-27.778%
2026-03-26	8.0000	8.0000	8.0000	8.0000	+6.525%	13	2,250	-35.000%
2026-03-20	7.7000	7.7100	7.5100	7.5100	-30.847%	29	2,250	-30.759%
2026-03-16	10.8600	10.8600	10.8600	10.8600	+4.223%	1	2,223	-52.118%
2026-03-13	10.4200	10.4200	10.4200	10.4200	-1.232%	10	2,222	-50.096%
2026-03-11	10.5500	10.5500	10.5500	10.5500	+14.674%	20	2,232	-50.711%
2026-03-05	9.3500	9.3500	9.1000	9.2000	-7.258%	145	2,220	-43.478%
2026-03-04	9.9200	9.9200	9.9200	9.9200	-8.063%	5	2,194	-47.581%
2026-03-03	10.7900	10.7900	10.7900	10.7900	-13.403%	19	2,189	-51.807%
2026-03-02	12.4600	12.4600	12.4600	12.4600	-7.840%	1	2,208	-58.266%
2026-02-27	13.5200	13.5200	13.5200	13.5200	-3.635%	1	2,209	-61.538%
2026-02-26	14.0000	14.5000	14.0000	14.0300	-26.621%	5	2,208	-62.937%
2026-02-06	19.1200	19.1200	19.1200	19.1200	+9.257%	3	2,212	-72.803%
2026-02-05	17.1500	17.5000	17.1400	17.5000	-26.067%	22	2,209	-70.286%
2026-01-30	23.6700	23.6700	23.6700	23.6700	-5.922%	2	2,198	-78.031%
2026-01-29	25.1500	25.1600	25.1500	25.1600	-3.268%	259	2,200	-79.332%
2026-01-28	26.0300	26.0300	26.0100	26.0100	+23.153%	4	2,459	-80.008%
2026-01-12	21.8500	21.8500	21.1200	21.1200	+32.000%	4	2,455	-75.379%
2026-01-08	16.0000	16.0000	16.0000	16.0000	+10.117%	10	2,457	-67.500%
2026-01-07	14.5300	14.5300	14.5300	14.5300	+3.416%	10	2,457	-64.212%
2025-12-31	14.0500	14.0500	14.0500	14.0500	-9.878%	1	2,448	-62.989%
2025-12-22	15.1600	15.8700	15.1600	15.5900	+0.386%	13	2,448	-66.645%
2025-12-19	15.5000	15.5300	15.5000	15.5300	-1.397%	8	2,441	-66.516%
2025-12-15	16.0000	16.0500	15.7500	15.7500	-16.843%	30	2,433	-66.984%
2025-12-05	18.9400	18.9400	18.9400	18.9400	-2.068%	2	2,413	-72.545%
2025-12-03	19.3400	19.3400	19.3400	19.3400	-6.525%	1	2,411	-73.113%
2025-12-02	20.4800	20.6900	20.4800	20.6900	-3.091%	2	2,410	-74.867%
2025-11-26	22.1400	22.1400	21.3500	21.3500	+2.991%	2	2,408	-75.644%
2025-11-24	20.7300	20.7300	20.7300	20.7300	+9.683%	1	2,408	-74.916%
2025-11-21	18.9000	18.9000	18.9000	18.9000	-10.384%	1	2,407	-72.487%
2025-11-17	21.0900	21.4900	21.0900	21.0900	+15.372%	5	2,408	-75.344%
2025-11-14	21.7600	21.7600	18.2800	18.2800	-13.324%	8	2,405	-71.554%
2025-11-13	21.3200	21.3500	21.0900	21.0900	+5.450%	185	2,397	-75.344%
2025-11-12	20.0000	20.0000	20.0000	20.0000	-4.717%	1	2,522	-74.000%
2025-11-11	20.7500	20.9900	20.7500	20.9900	-8.341%	4	2,522	-75.226%
2025-11-10	22.9000	22.9000	22.9000	22.9000	+0.970%	3	2,518	-77.293%
2025-11-07	22.5000	22.6800	22.5000	22.6800	-7.163%	18	2,515	-77.072%
2025-11-06	24.4300	24.4300	24.4300	24.4300	+7.337%	3	2,513	-78.715%
2025-11-05	22.7600	22.7600	22.7600	22.7600	+0.220%	15	2,510	-77.153%
2025-11-04	22.7100	22.7100	22.7100	22.7100	-1.261%	30	2,495	-77.103%
2025-11-03	24.0000	24.2400	23.0000	23.0000	-8.330%	255	2,463	-77.391%
2025-10-31	24.6000	26.1000	24.6000	25.0900	-10.425%	39	2,463	-79.275%
2025-10-30	28.0100	28.0100	28.0100	28.0100	-4.695%	9	2,425	-81.435%
2025-10-29	29.6700	29.6700	29.3900	29.3900	+0.858%	14	2,416	-82.307%
2025-10-27	29.1400	29.1400	29.1400	29.1400	+10.379%	14	2,388	-82.155%
2025-10-24	26.4000	26.4000	26.4000	26.4000	+4.348%	2	2,388	-80.303%
2025-10-23	25.3000	25.3000	25.3000	25.3000	+11.062%	2	2,390	-79.447%
2025-10-22	22.7800	22.7800	22.7800	22.7800	-3.475%	2	2,388	-77.173%
2025-10-21	23.6000	23.6000	23.6000	23.6000	-10.775%	5	2,384	-77.966%
2025-10-20	23.5000	26.4500	23.5000	26.4500	+17.295%	6	2,379	-80.340%
2025-10-17	22.5500	22.5500	22.5500	22.5500	+3.440%	1	2,375	-76.940%
2025-10-14	21.0500	21.8000	21.0500	21.8000	-6.398%	7	2,376	-76.147%
2025-10-13	23.5200	23.5200	23.2900	23.2900	+11.435%	14	2,374	-77.673%
2025-10-10	20.9000	20.9000	20.9000	20.9000	-18.039%	1	2,364	-75.120%
2025-10-09	24.9200	25.5000	24.9200	25.5000	-9.894%	3	2,364	-79.608%
2025-10-07	28.3000	28.3000	28.3000	28.3000	-10.500%	2	2,366	-81.625%
2025-10-03	31.6200	31.6200	31.6200	31.6200	-2.317%	15	2,366	-83.555%
2025-10-02	32.1300	32.3700	32.1300	32.3700	+20.379%	2	2,351	-83.936%
2025-10-01	26.8900	26.8900	26.8900	26.8900	-1.538%	4	2,349	-80.662%
2025-09-30	27.3100	27.3100	27.3100	27.3100	+1.524%	1	2,346	-80.959%
2025-09-29	26.9000	26.9000	26.9000	26.9000	+16.249%	1	2,345	-80.669%
2025-09-26	23.1400	23.1400	23.1400	23.1400	-4.695%	4	2,345	-77.528%
2025-09-25	24.2800	24.2800	24.2800	24.2800	-5.599%	1	2,341	-78.583%
2025-09-24	25.2500	25.9800	24.4200	25.7200	+26.700%	8	2,340	-79.782%
2025-09-23	20.5000	20.5000	20.3000	20.3000	+4.964%	8	2,333	-74.384%
2025-09-22	19.2000	19.3400	19.2000	19.3400	-1.125%	10	2,325	-73.113%
2025-09-19	19.5600	19.5600	19.5600	19.5600	+2.947%	5	2,315	-73.415%
2025-09-18	19.0500	19.0500	18.8900	19.0000	-8.434%	57	2,310	-72.632%
2025-09-17	20.7500	20.7500	20.7500	20.7500	+7.569%	1	2,253	-74.940%
2025-09-16	17.5200	19.2900	17.5200	19.2900	+9.915%	2	2,252	-73.043%
2025-09-15	17.5500	17.5500	17.5500	17.5500	0.000%	2,250	2,250	-70.370%