Dark

BABA20271217C250
BABA Dec 17 2027 250.00 Call (BABA271217C00250000)
option OPRA

EOD

Sep 29, 2026

2.29-13.910%(-0.37)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3000	2.3000	2.2900	2.2900	-13.910%	20	5,096	0.000%
2026-09-24	2.6600	2.6600	2.6600	2.6600	+0.377%	1	5,096	-13.910%
2026-09-23	2.8500	2.8500	2.6500	2.6500	-22.515%	36	5,096	-13.585%
2026-09-22	4.1000	4.1000	3.4200	3.4200	+4.587%	8	5,096	-33.041%
2026-09-21	3.2700	3.2700	3.2700	3.2700	+12.759%	1	5,098	-29.969%
2026-09-18	2.9000	2.9000	2.9000	2.9000	+12.840%	1	5,098	-21.034%
2026-09-15	2.5700	2.5700	2.5700	2.5700	-8.541%	14	5,098	-10.895%
2026-09-09	2.8500	2.8500	2.7400	2.8100	-10.794%	10	5,105	-18.505%
2026-09-08	3.1500	3.1500	3.1500	3.1500	+1.286%	20	5,114	-27.302%
2026-09-01	3.1300	3.1700	3.1100	3.1100	-9.855%	780	5,122	-26.367%
2026-08-31	3.4400	3.4500	3.4400	3.4500	-20.507%	50	4,342	-33.623%
2026-08-26	4.4300	4.4300	4.3400	4.3400	+3.088%	50	4,292	-47.235%
2026-08-25	4.2000	4.2100	4.2000	4.2100	-4.318%	20	4,272	-45.606%
2026-08-21	4.4000	4.4000	4.4000	4.4000	-8.903%	2	4,261	-47.955%
2026-08-13	4.8300	4.8300	4.8300	4.8300	-28.971%	1	4,261	-52.588%
2026-08-10	6.8500	6.8500	6.8000	6.8000	+5.426%	91	4,261	-66.324%
2026-08-05	6.4500	6.4500	6.4500	6.4500	-0.769%	20	4,261	-64.496%
2026-08-03	6.5000	6.5000	6.5000	6.5000	+26.214%	1	4,281	-64.769%
2026-07-31	5.5300	5.5500	5.1500	5.1500	+21.749%	6	4,281	-55.534%
2026-07-30	4.3000	4.3000	4.2300	4.2300	-23.091%	21	4,277	-45.863%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+38.191%	2	4,276	-58.364%
2026-07-08	3.9800	3.9800	3.9800	3.9800	+39.649%	3	4,276	-42.462%
2026-07-02	2.6500	2.8500	2.6500	2.8500	-5.000%	2	4,273	-19.649%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+6.762%	3	4,273	-23.667%
2026-06-30	2.8100	2.8100	2.8100	2.8100	+12.400%	1	4,273	-18.505%
2026-06-26	2.4000	2.5000	2.4000	2.5000	-15.825%	7	4,273	-8.400%
2026-06-24	2.9700	2.9700	2.9700	2.9700	-20.800%	11	4,268	-22.896%
2026-06-18	3.6200	3.7500	3.6200	3.7500	-13.594%	25	4,267	-38.933%
2026-06-11	4.3500	4.3800	4.3400	4.3400	-23.186%	4	4,267	-47.235%
2026-06-09	5.6500	5.6500	5.6500	5.6500	-7.830%	1	4,265	-59.469%
2026-06-08	6.1300	6.1300	6.1300	6.1300	-27.024%	1	4,264	-62.643%
2026-06-02	8.4000	8.4000	8.4000	8.4000	+5.000%	1	4,263	-72.738%
2026-05-21	7.5000	8.0000	7.5000	8.0000	-31.034%	2	4,263	-71.375%
2026-05-13	11.2000	11.6000	11.2000	11.6000	+11.753%	3	4,263	-80.259%
2026-05-07	10.4000	10.4000	10.3800	10.3800	+12.826%	20	4,263	-77.938%
2026-05-06	9.2000	9.2000	9.2000	9.2000	+11.515%	10	4,263	-75.109%
2026-05-05	8.4500	8.4500	8.2500	8.2500	-4.070%	260	4,273	-72.242%
2026-05-04	8.5500	8.6000	8.5500	8.6000	+11.543%	50	4,251	-73.372%
2026-04-28	7.7100	7.7100	7.7100	7.7100	-10.349%	1	4,251	-70.298%
2026-04-23	8.6000	8.6000	8.6000	8.6000	-5.495%	2	4,251	-73.372%
2026-04-22	9.1500	9.1500	9.1000	9.1000	+16.667%	11	4,249	-74.835%
2026-04-14	7.8000	7.8000	7.8000	7.8000	-0.256%	1	4,241	-70.641%
2026-04-08	7.8200	7.8200	7.8200	7.8200	+19.939%	1	4,242	-70.716%
2026-04-01	6.5200	6.5200	6.5200	6.5200	-16.943%	1	4,241	-64.877%
2026-03-25	7.7000	7.8500	7.7000	7.8500	+7.534%	3	4,242	-70.828%
2026-03-23	7.2000	7.3000	7.2000	7.3000	+9.774%	15	4,241	-68.630%
2026-03-19	6.7900	6.7900	6.6500	6.6500	-33.031%	2	4,241	-65.564%
2026-03-16	9.9300	9.9300	9.9300	9.9300	+4.526%	1	4,242	-76.939%
2026-03-13	9.5000	9.5000	9.5000	9.5000	-1.042%	1	4,241	-75.895%
2026-03-11	9.6000	9.6000	9.6000	9.6000	-4.287%	19	4,240	-76.146%
2026-03-10	10.0300	10.0300	10.0300	10.0300	+15.287%	4	4,240	-77.168%
2026-03-09	8.7000	8.7000	8.7000	8.7000	+1.163%	2	4,240	-73.678%
2026-03-06	8.6000	8.6000	8.6000	8.6000	+2.748%	25	4,240	-73.372%
2026-03-05	8.3700	8.3700	8.3700	8.3700	-13.977%	1	4,240	-72.640%
2026-03-03	9.8000	9.8000	9.7300	9.7300	-24.280%	3	4,239	-76.465%
2026-02-26	13.1400	13.1400	12.1300	12.8500	-15.903%	4	4,239	-82.179%
2026-02-13	15.0100	15.2800	15.0100	15.2800	-21.399%	2	4,237	-85.013%
2026-02-10	19.4400	19.4400	19.4400	19.4400	+9.831%	1	4,237	-88.220%
2026-02-06	17.4800	17.7000	17.4800	17.7000	+6.627%	7	4,237	-87.062%
2026-02-04	16.6000	16.6000	16.6000	16.6000	-30.833%	2	4,236	-86.205%
2026-01-29	24.8500	24.8500	23.9000	24.0000	+1.609%	4	4,236	-90.458%
2026-01-28	23.6200	23.6200	23.6200	23.6200	-3.592%	2	4,237	-90.305%
2026-01-22	25.0000	25.0000	24.5000	24.5000	+24.619%	18	4,235	-90.653%
2026-01-21	19.5900	19.6600	19.5900	19.6600	-8.981%	3	4,236	-88.352%
2026-01-15	20.6000	21.6000	20.5000	21.6000	-1.370%	21	4,236	-89.398%
2026-01-14	21.9000	21.9000	21.9000	21.9000	+5.288%	1	4,238	-89.543%
2026-01-13	20.1000	20.8000	20.1000	20.8000	+50.725%	3	4,237	-88.990%
2026-01-09	13.8000	13.8000	13.8000	13.8000	+4.545%	15	4,235	-83.406%
2026-01-07	13.2000	13.2000	13.2000	13.2000	-16.824%	1	4,235	-82.652%
2026-01-05	15.0000	15.8700	15.0000	15.8700	+29.551%	6	4,236	-85.570%
2025-12-31	12.5000	12.5000	12.2500	12.2500	-13.611%	4	4,236	-81.306%
2025-12-26	14.1800	14.1800	14.1800	14.1800	+0.354%	1	4,236	-83.850%
2025-12-24	13.9000	14.1300	13.9000	14.1300	-0.141%	22	4,235	-83.793%
2025-12-22	14.1000	14.1500	14.0000	14.1500	+7.197%	36	4,225	-83.816%
2025-12-18	13.5000	13.5500	13.2000	13.2000	-2.870%	12	4,225	-82.652%
2025-12-16	13.5900	13.5900	13.5900	13.5900	-5.952%	1	4,225	-83.149%
2025-12-15	15.1000	15.1000	14.4500	14.4500	-24.935%	552	4,225	-84.152%
2025-12-02	19.2500	19.2500	19.2500	19.2500	-2.334%	1	4,356	-88.104%
2025-11-26	19.7100	19.7100	19.7100	19.7100	+12.629%	1	4,355	-88.382%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-6.667%	1	4,355	-86.914%
2025-11-20	18.7500	18.7500	18.7500	18.7500	-0.689%	3	4,354	-87.787%
2025-11-19	18.8800	18.8800	18.8800	18.8800	+11.059%	8	4,357	-87.871%
2025-11-14	20.1400	20.1400	16.6200	17.0000	-13.662%	5	4,365	-86.529%
2025-11-13	20.2000	20.2000	19.6900	19.6900	+7.537%	3	4,363	-88.370%
2025-11-12	18.3100	18.3100	18.3100	18.3100	-11.332%	1	4,363	-87.493%
2025-11-11	20.6500	20.6500	20.6500	20.6500	-1.385%	1	4,363	-88.910%
2025-11-10	21.2000	21.2000	20.9400	20.9400	+7.275%	7	4,363	-89.064%
2025-11-07	19.8500	19.8500	19.5200	19.5200	-13.857%	3	4,364	-88.268%
2025-11-06	21.7000	22.6600	21.7000	22.6600	+6.235%	8	4,361	-89.894%
2025-11-04	21.7000	21.7000	21.1200	21.3300	-10.000%	7	4,359	-89.264%
2025-10-31	23.6700	23.7500	23.6700	23.7000	-11.236%	3	4,357	-90.338%
2025-10-29	26.7000	26.7000	26.7000	26.7000	+3.288%	1	4,354	-91.423%
2025-10-28	25.8500	25.8500	25.8500	25.8500	+6.379%	2	4,354	-91.141%
2025-10-24	24.0000	24.3000	24.0000	24.3000	+13.287%	2	4,352	-90.576%
2025-10-21	21.5000	21.5000	21.4500	21.4500	-2.500%	4	4,352	-89.324%
2025-10-13	21.2000	22.0000	21.2000	22.0000	+25.714%	5	4,352	-89.591%
2025-10-10	20.0000	20.0000	17.5000	17.5000	-24.275%	6	4,355	-86.914%
2025-10-09	22.8300	23.1100	22.8300	23.1100	-7.560%	2	4,355	-90.091%
2025-10-08	25.0000	25.0000	25.0000	25.0000	-2.875%	1	4,354	-90.840%
2025-10-07	26.0900	26.0900	25.7400	25.7400	-12.060%	3	4,354	-91.103%
2025-10-06	28.9000	29.2700	28.9000	29.2700	-7.079%	6	4,353	-92.176%
2025-10-02	29.4400	31.5000	29.4400	31.5000	+29.204%	21	4,351	-92.730%
2025-10-01	24.3800	24.3800	24.3800	24.3800	+3.524%	1	4,351	-90.607%
2025-09-30	23.5500	23.5500	23.5500	23.5500	-2.201%	1	4,351	-90.276%
2025-09-29	24.3000	24.3000	24.0800	24.0800	+12.000%	4	4,351	-90.490%
2025-09-26	21.1500	21.5000	21.1500	21.5000	-3.414%	6	4,347	-89.349%
2025-09-25	22.7500	22.7500	22.2500	22.2600	-5.957%	5	4,346	-89.712%
2025-09-24	23.2400	24.4300	23.1900	23.6700	+32.013%	720	4,346	-90.325%
2025-09-23	18.7500	18.7500	17.9300	17.9300	+0.448%	19	4,002	-87.228%
2025-09-22	18.8800	18.8800	17.3500	17.8500	-0.833%	13	4,002	-87.171%
2025-09-19	17.9000	18.0000	17.2500	18.0000	+2.857%	5,517	4,001	-87.278%
2025-09-18	17.3600	17.5000	17.3600	17.5000	-7.113%	6	13	-86.914%
2025-09-17	18.9000	19.3000	18.4300	18.8400	+15.583%	7	7	-87.845%
2025-09-15	16.3000	16.3000	16.3000	16.3000	0.000%	1	1	-85.951%