Dark

BABA20271217C300
BABA Dec 17 2027 300.00 Call (BABA271217C00300000)
option OPRA

EOD

Sep 28, 2026

1.33-12.500%(-0.19)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.3300	1.3300	1.3300	1.3300	-12.500%	11	4,615	0.000%
2026-09-23	1.5500	1.6000	1.5000	1.5200	-23.618%	154	4,614	-12.500%
2026-09-22	2.2200	2.2900	1.9600	1.9900	+2.051%	155	4,612	-33.166%
2026-09-21	1.9500	1.9500	1.9500	1.9500	+7.143%	1	4,462	-31.795%
2026-09-18	1.7100	1.8200	1.7100	1.8200	+21.333%	3	4,463	-26.923%
2026-09-17	1.5000	1.5000	1.5000	1.5000	+3.448%	1	4,464	-11.333%
2026-09-16	1.4500	1.4500	1.4500	1.4500	-2.027%	10	4,463	-8.276%
2026-09-14	1.4800	1.4800	1.4800	1.4800	-6.329%	7	4,463	-10.135%
2026-09-11	1.5800	1.5800	1.5800	1.5800	-26.512%	3	4,456	-15.823%
2026-09-04	2.1500	2.1500	2.1500	2.1500	+26.471%	1	4,453	-38.140%
2026-09-03	1.7000	1.7000	1.7000	1.7000	-33.071%	1	4,453	-21.765%
2026-08-28	3.1000	3.1000	2.5400	2.5400	-7.299%	2	4,453	-47.638%
2026-08-26	2.8700	2.8700	2.7400	2.7400	+7.031%	51	4,454	-51.460%
2026-08-25	2.4700	2.5700	2.4500	2.5600	-3.396%	1,102	4,414	-48.047%
2026-08-21	2.6500	2.6500	2.6500	2.6500	-20.896%	1	4,516	-49.811%
2026-08-20	3.3300	3.3500	3.3300	3.3500	-6.685%	10	4,516	-60.299%
2026-08-18	3.3500	3.5900	3.3500	3.5900	+8.788%	2	4,516	-62.953%
2026-08-12	3.3000	3.3000	3.3000	3.3000	-21.429%	5	4,516	-59.697%
2026-08-10	4.1500	4.2000	4.1500	4.2000	-0.238%	3	4,515	-68.333%
2026-08-07	3.8000	4.2200	3.8000	4.2100	+2.683%	3	4,516	-68.409%
2026-08-04	4.1000	4.1000	4.1000	4.1000	0.000%	5	4,516	-67.561%
2026-08-03	4.1000	4.1000	4.1000	4.1000	+30.159%	2	4,516	-67.561%
2026-07-31	3.1500	3.1500	3.1500	3.1500	-13.699%	1	4,516	-57.778%
2026-07-20	3.2200	3.6500	3.2200	3.6500	+0.551%	34	4,516	-63.562%
2026-07-15	3.3900	3.6300	3.3900	3.6300	+32.000%	30	4,506	-63.361%
2026-07-10	2.8000	2.8000	2.7500	2.7500	+1.476%	2	4,506	-51.636%
2026-07-09	2.7100	2.7100	2.7100	2.7100	-1.455%	1	4,506	-50.923%
2026-07-08	2.7500	2.8700	2.6300	2.7500	+48.649%	118	4,507	-51.636%
2026-07-07	1.8300	1.8500	1.8300	1.8500	0.000%	99	4,500	-28.108%
2026-07-06	1.8500	1.8800	1.8400	1.8500	-11.058%	1,001	4,500	-28.108%
2026-07-01	1.9600	2.0800	1.9600	2.0800	+20.930%	2	3,634	-36.058%
2026-06-29	1.7500	2.1100	1.7200	1.7200	+13.158%	4	3,634	-22.674%
2026-06-26	1.5500	1.5500	1.5200	1.5200	-13.636%	15	3,633	-12.500%
2026-06-25	1.7600	1.7600	1.7600	1.7600	-43.408%	2	3,633	-24.432%
2026-06-24	1.9500	3.1100	1.9500	3.1100	+50.242%	2	3,634	-57.235%
2026-06-23	2.0700	2.2100	2.0300	2.0700	-7.589%	175	3,634	-35.749%
2026-06-22	2.2400	2.2400	2.2400	2.2400	-4.681%	10	3,636	-40.625%
2026-06-18	2.1800	2.3500	2.1800	2.3500	-11.321%	37	3,609	-43.404%
2026-06-16	2.6500	2.6500	2.6500	2.6500	-15.873%	1	3,609	-49.811%
2026-06-15	3.1500	3.1500	3.1500	3.1500	-10.000%	1	3,609	-57.778%
2026-06-12	3.5000	3.5000	3.5000	3.5000	+12.540%	6	3,609	-62.000%
2026-06-11	3.6200	3.6200	3.1100	3.1100	-5.758%	50	3,603	-57.235%
2026-06-10	3.3000	3.3000	3.3000	3.3000	-19.315%	2	3,553	-59.697%
2026-06-09	4.0900	4.0900	4.0900	4.0900	-17.374%	1	3,553	-67.482%
2026-06-03	4.9500	4.9500	4.9500	4.9500	-12.852%	2	3,552	-73.131%
2026-06-02	5.6900	5.6900	5.6800	5.6800	+35.238%	10	3,550	-76.585%
2026-06-01	4.2000	4.2000	4.2000	4.2000	+5.000%	6	3,557	-68.333%
2026-05-29	3.9800	4.0000	3.9500	4.0000	-11.111%	4	3,557	-66.750%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-6.250%	10	3,553	-70.444%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-2.834%	3	3,553	-72.292%
2026-05-22	4.5900	4.9400	4.5900	4.9400	-10.182%	11	3,542	-73.077%
2026-05-18	5.5600	5.5600	5.5000	5.5000	-31.931%	9	3,542	-75.818%
2026-05-13	8.0700	8.0800	8.0700	8.0800	+16.092%	2	3,549	-83.540%
2026-05-07	6.9000	6.9600	6.7800	6.9600	-0.571%	25	3,547	-80.891%
2026-05-06	6.6000	7.0000	6.6000	7.0000	+42.857%	13	3,547	-81.000%
2026-04-30	4.9000	4.9000	4.9000	4.9000	+2.296%	1	3,546	-72.857%
2026-04-28	4.7900	4.7900	4.7900	4.7900	-11.460%	4	3,546	-72.234%
2026-04-24	5.4100	5.4100	5.4100	5.4100	-3.393%	3	3,546	-75.416%
2026-04-23	5.6000	5.6000	5.6000	5.6000	-13.846%	2	3,545	-76.250%
2026-04-20	6.5000	6.5000	6.5000	6.5000	+52.225%	2	3,545	-79.538%
2026-03-26	4.2700	4.2700	4.2700	4.2700	-5.111%	3	3,543	-68.852%
2026-03-23	4.5000	4.5000	4.5000	4.5000	0.000%	3	3,543	-70.444%
2026-03-20	4.5000	4.5000	4.5000	4.5000	-29.688%	3	3,546	-70.444%
2026-03-16	6.4000	6.4000	6.4000	6.4000	+4.918%	4	3,543	-79.219%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-7.576%	1	3,543	-78.197%
2026-03-10	6.3000	6.6000	6.3000	6.6000	+18.919%	11	3,544	-79.848%
2026-03-06	5.2500	5.7600	5.2500	5.5500	-24.797%	17	3,555	-76.036%
2026-03-02	7.3800	7.3800	7.3800	7.3800	-11.617%	1	3,551	-81.978%
2026-02-27	7.7500	8.3500	7.7500	8.3500	+0.602%	120	3,552	-84.072%
2026-02-26	8.6900	8.8500	8.3000	8.3000	-20.802%	4	3,552	-83.976%
2026-02-17	10.4800	10.4800	10.4800	10.4800	-1.039%	1	3,552	-87.309%
2026-02-13	10.0000	10.5900	10.0000	10.5900	-25.159%	2	3,550	-87.441%
2026-01-30	14.1500	14.1500	14.1500	14.1500	-10.102%	1	3,550	-90.601%
2026-01-29	15.5800	15.7400	15.5800	15.7400	+1.943%	11	3,550	-91.550%
2026-01-28	15.4400	15.4400	15.4400	15.4400	+16.793%	1	3,541	-91.386%
2026-01-12	11.0000	13.2200	11.0000	13.2200	+40.938%	21	3,540	-89.939%
2026-01-09	9.3800	9.3800	9.3800	9.3800	+4.804%	1	3,539	-85.821%
2026-01-07	8.8800	8.9500	8.8800	8.9500	-8.393%	14	3,540	-85.140%
2026-01-06	9.7400	9.7700	9.7400	9.7700	-7.743%	2	3,542	-86.387%
2026-01-05	10.5900	10.5900	10.5900	10.5900	+23.860%	10	3,540	-87.441%
2025-12-30	8.7500	8.7500	8.5500	8.5500	-2.951%	9	3,540	-84.444%
2025-12-29	9.0000	9.0000	8.8000	8.8100	-3.821%	4	3,541	-84.904%
2025-12-24	9.4000	9.4000	9.1600	9.1600	-0.973%	34	3,513	-85.480%
2025-12-22	9.2500	9.2500	9.2500	9.2500	-4.639%	35	3,547	-85.622%
2025-12-19	9.5000	9.7000	9.5000	9.7000	-15.652%	14	3,547	-86.289%
2025-12-11	11.5000	11.5000	11.5000	11.5000	+2.041%	11	3,549	-88.435%
2025-12-09	11.2700	11.2700	11.2700	11.2700	-8.374%	3	3,560	-88.199%
2025-12-05	12.3000	12.3000	12.3000	12.3000	-9.559%	5	3,560	-89.187%
2025-12-02	13.6000	13.6000	13.6000	13.6000	-6.849%	1	3,560	-90.221%
2025-12-01	14.2900	14.6000	14.2900	14.6000	+9.200%	5	3,560	-90.890%
2025-11-25	13.3700	13.3700	13.3700	13.3700	+0.678%	1	3,559	-90.052%
2025-11-24	13.2800	13.2800	13.2800	13.2800	+10.667%	1	3,559	-89.985%
2025-11-21	11.9000	12.0000	10.8600	12.0000	-10.112%	4	3,558	-88.917%
2025-11-18	13.3300	13.3500	13.3300	13.3500	+13.617%	10	3,555	-90.037%
2025-11-14	11.7500	11.7500	11.7500	11.7500	-12.313%	2	3,555	-88.681%
2025-11-13	13.4000	13.4000	13.4000	13.4000	+11.667%	8	3,555	-90.075%
2025-11-12	12.0000	12.0000	12.0000	12.0000	-7.692%	1	3,555	-88.917%
2025-11-11	13.0000	13.0000	13.0000	13.0000	-2.256%	17	3,554	-89.769%
2025-11-07	13.7500	13.9800	13.3000	13.3000	-12.500%	28	3,554	-90.000%
2025-11-06	15.2000	15.2000	15.2000	15.2000	-5.414%	25	3,560	-91.250%
2025-10-31	16.0100	16.0700	16.0000	16.0700	-7.217%	3	3,550	-91.724%
2025-10-30	17.3200	17.3200	17.3200	17.3200	-7.774%	6	3,548	-92.321%
2025-10-29	18.9500	18.9500	18.7800	18.7800	+3.471%	7	3,548	-92.918%
2025-10-28	17.6500	18.1500	17.6500	18.1500	+10.000%	21	3,546	-92.672%
2025-10-24	16.5000	16.5000	16.5000	16.5000	0.000%	40	3,529	-91.939%
2025-10-23	16.5000	16.5000	16.5000	16.5000	+9.272%	1	3,529	-91.939%
2025-10-21	15.1000	15.1000	15.1000	15.1000	+12.519%	1	3,529	-91.192%
2025-10-17	13.4200	13.4200	13.4200	13.4200	-4.823%	20	3,529	-90.089%
2025-10-13	14.0500	14.6000	14.0500	14.1000	+18.987%	127	3,509	-90.567%
2025-10-10	12.2500	12.2500	11.8500	11.8500	-19.715%	12	3,550	-88.776%
2025-10-09	15.1000	15.1000	14.7600	14.7600	-14.928%	3	3,558	-90.989%
2025-10-07	20.1500	20.1500	17.3500	17.3500	-13.033%	5	3,559	-92.334%
2025-10-06	19.9500	19.9500	19.9500	19.9500	+5.667%	1	3,559	-93.333%
2025-10-03	20.5000	20.5000	18.8800	18.8800	-6.070%	9	3,559	-92.956%
2025-10-02	20.2900	20.2900	19.8500	20.1000	+22.936%	11	3,560	-93.383%
2025-10-01	16.3500	16.3500	16.3500	16.3500	+2.960%	1	3,559	-91.865%
2025-09-30	15.9500	15.9500	15.8800	15.8800	+0.954%	101	3,559	-91.625%
2025-09-29	16.5000	16.7000	15.7300	15.7300	+11.560%	14	3,559	-91.545%
2025-09-26	14.1000	14.1000	14.1000	14.1000	-4.212%	15	3,558	-90.567%
2025-09-25	14.7200	14.7200	14.7200	14.7200	-5.032%	40	3,558	-90.965%
2025-09-24	15.7500	15.8500	15.5000	15.5000	+40.909%	24	3,558	-91.419%
2025-09-23	11.7500	11.7500	11.0000	11.0000	-2.655%	3	3,558	-87.909%
2025-09-19	11.5500	11.5500	10.9700	11.3000	+2.262%	3,535	3,558	-88.230%
2025-09-18	11.0000	11.0500	11.0000	11.0500	-8.678%	2	609	-87.964%
2025-09-17	11.6000	12.4000	11.6000	12.1000	+5.677%	1,011	608	-89.008%
2025-09-16	11.4500	11.4500	11.4500	11.4500	+8.531%	4	12	-88.384%
2025-09-15	10.1800	10.5500	10.1800	10.5500	0.000%	11	11	-87.393%