Dark

BABA20271217C310
BABA Dec 17 2027 310.00 Call (BABA271217C00310000)
option OPRA

EOD

Sep 23, 2026

1.36-23.164%(-0.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.3600	1.3600	1.3600	1.3600	-23.164%	3	1,457	0.000%
2026-09-21	1.7600	1.7700	1.7600	1.7700	+29.197%	10	1,460	-23.164%
2026-09-11	1.3700	1.3700	1.3700	1.3700	-2.143%	1	1,470	-0.730%
2026-09-10	1.4600	1.4600	1.4000	1.4000	-61.644%	11	1,470	-2.857%
2026-08-03	3.6400	3.6500	3.4000	3.6500	+16.613%	39	1,460	-62.740%
2026-07-31	3.1300	3.1300	3.1300	3.1300	-25.298%	3	1,484	-56.550%
2026-07-30	2.5000	4.1900	2.5000	4.1900	+74.583%	2	1,487	-67.542%
2026-07-24	2.7500	2.7500	2.3100	2.4000	-11.111%	5	1,487	-43.333%
2026-07-22	2.7000	2.7000	2.7000	2.7000	-18.182%	3	1,488	-49.630%
2026-07-20	2.9900	3.3800	2.9900	3.3000	+0.917%	38	1,488	-58.788%
2026-07-16	3.0500	3.2700	3.0500	3.2700	+5.825%	902	1,501	-58.410%
2026-07-15	3.1200	3.3900	3.0900	3.0900	+22.619%	102	872	-55.987%
2026-07-09	2.5200	2.5200	2.5200	2.5200	-1.176%	3	872	-46.032%
2026-07-08	2.5900	2.5900	2.5000	2.5500	+36.364%	12	872	-46.667%
2026-07-01	1.8200	3.0400	1.8200	1.8700	+23.841%	3	878	-27.273%
2026-06-30	1.5100	1.5100	1.5100	1.5100	-1.307%	2	879	-9.934%
2026-06-29	2.5800	2.5800	1.4900	1.5300	+2.000%	118	878	-11.111%
2026-06-26	1.5000	1.5000	1.5000	1.5000	-2.597%	1	903	-9.333%
2026-06-25	1.5400	1.5400	1.5400	1.5400	-23.383%	10	904	-11.688%
2026-06-22	2.0100	2.0100	2.0100	2.0100	-1.471%	2	904	-32.338%
2026-06-18	2.1100	2.1200	2.0300	2.0400	-25.818%	15	898	-33.333%
2026-06-12	3.3100	3.3100	2.7500	2.7500	+9.562%	92	898	-50.545%
2026-06-11	2.9100	2.9100	2.5100	2.5100	-26.176%	20	806	-45.817%
2026-06-09	3.5300	3.5800	3.4000	3.4000	-8.847%	11	786	-60.000%
2026-06-05	4.1800	4.2800	3.7300	3.7300	-33.154%	21	775	-63.539%
2026-06-04	5.5800	5.5800	5.5800	5.5800	+21.304%	40	775	-75.627%
2026-06-03	4.5800	4.6100	4.5800	4.6000	-9.627%	20	735	-70.435%
2026-06-02	5.2300	5.5500	5.0900	5.0900	+29.847%	41	735	-73.281%
2026-06-01	3.7000	4.5500	3.6400	3.9200	-25.191%	80	734	-65.306%
2026-05-19	5.2400	5.2400	5.2400	5.2400	-23.504%	10	707	-74.046%
2026-05-14	6.8500	6.8500	6.8500	6.8500	-4.463%	10	697	-80.146%
2026-05-13	4.7600	7.1700	4.7600	7.1700	+15.645%	70	697	-81.032%
2026-05-06	6.2000	6.2000	6.2000	6.2000	+8.772%	10	697	-78.065%
2026-04-21	5.7000	5.7000	5.7000	5.7000	-11.628%	1	696	-76.140%
2026-04-17	6.4500	6.4500	6.4500	6.4500	+115.000%	2	696	-78.915%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-27.885%	3	696	-54.667%
2026-03-23	4.1600	4.1600	4.1600	4.1600	-21.509%	3	696	-67.308%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-8.621%	1	693	-74.340%
2026-03-16	5.7500	5.8000	5.7500	5.8000	+10.476%	2	692	-76.552%
2026-03-09	5.2500	5.2500	5.2500	5.2500	-2.778%	1	693	-74.095%
2026-03-04	5.4000	5.4000	5.4000	5.4000	-7.692%	1	694	-74.815%
2026-03-03	5.8500	5.8500	5.8500	5.8500	-25.000%	10	694	-76.752%
2026-02-26	7.8000	7.8000	7.8000	7.8000	-28.309%	1	694	-82.564%
2026-02-11	10.8800	10.8800	10.8800	10.8800	-17.010%	1	695	-87.500%
2026-01-30	13.1100	13.1100	13.1100	13.1100	-10.512%	1	695	-89.626%
2026-01-27	14.6500	14.6500	14.6500	14.6500	+21.982%	7	694	-90.717%
2026-01-12	12.5600	12.5600	11.8400	12.0100	+22.426%	42	694	-88.676%
2026-01-05	9.8100	9.8100	9.8100	9.8100	-2.871%	10	685	-86.137%
2025-12-24	10.1000	10.1000	10.1000	10.1000	-4.537%	1	685	-86.535%
2025-12-15	9.7000	10.5800	9.6500	10.5800	+0.762%	5	685	-87.146%
2025-12-12	10.5000	10.5000	10.5000	10.5000	-1.869%	1	686	-87.048%
2025-12-11	10.7000	10.7000	10.7000	10.7000	-5.310%	3	685	-87.290%
2025-12-05	11.3000	11.3000	11.3000	11.3000	-17.095%	5	685	-87.965%
2025-12-01	13.7000	13.7000	13.6300	13.6300	+19.457%	25	685	-90.022%
2025-11-20	11.4100	11.4100	11.4100	11.4100	-6.857%	1	698	-88.081%
2025-11-19	12.2500	12.2500	12.2500	12.2500	-8.990%	1	699	-88.898%
2025-11-10	13.4600	13.4600	13.4600	13.4600	-1.392%	1	699	-89.896%
2025-11-06	13.6500	13.6500	13.6500	13.6500	-0.583%	1	699	-90.037%
2025-11-04	13.7300	13.7300	13.7300	13.7300	-3.173%	1	699	-90.095%
2025-11-03	14.2000	14.2000	14.1800	14.1800	-2.543%	2	699	-90.409%
2025-10-31	14.5500	14.5500	14.5500	14.5500	-16.379%	1	699	-90.653%
2025-10-27	17.4000	17.4000	17.4000	17.4000	+33.846%	1	699	-92.184%
2025-10-22	13.0000	13.0000	13.0000	13.0000	-14.474%	2	699	-89.538%
2025-10-20	15.2000	15.2000	15.2000	15.2000	+19.685%	1	699	-91.053%
2025-10-16	12.7000	12.7000	12.7000	12.7000	-2.308%	4	699	-89.291%
2025-10-15	12.8000	13.0000	12.8000	13.0000	0.000%	6	700	-89.538%
2025-10-13	12.6000	13.0000	12.6000	13.0000	-28.767%	6	700	-89.538%
2025-10-06	18.2500	18.2500	18.2500	18.2500	-3.183%	1	700	-92.548%
2025-10-02	19.8200	19.8200	18.6900	18.8500	+34.643%	8	700	-92.785%
2025-09-30	14.0000	14.0000	14.0000	14.0000	+8.949%	1	697	-90.286%
2025-09-26	13.0000	13.0000	12.8500	12.8500	-3.165%	20	697	-89.416%
2025-09-25	13.6500	13.6500	13.2700	13.2700	-6.877%	2	703	-89.751%
2025-09-24	14.8100	14.9000	14.1500	14.2500	+42.500%	23	703	-90.456%
2025-09-19	10.5000	10.5000	10.0000	10.0000	-4.306%	16	687	-86.400%
2025-09-18	10.4500	10.5000	9.8900	10.4500	-8.734%	1,104	687	-86.986%
2025-09-17	10.9500	11.6500	10.7500	11.4500	+10.628%	34	30	-88.122%
2025-09-16	9.7500	10.6500	9.7400	10.3500	+6.372%	11	13	-86.860%
2025-09-15	9.4300	9.7300	9.4300	9.7300	0.000%	3	3	-86.023%