Dark

BABA20271217C360
BABA Dec 17 2027 360.00 Call (BABA271217C00360000)
option OPRA

EOD

Oct 1, 2026

0.7200-4.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7200	0.7200	0.7200	0.7200	-4.000%	1	673	0.000%
2026-09-30	0.7500	0.7500	0.7500	0.7500	+63.043%	1	673	-4.000%
2026-09-29	0.4600	0.4600	0.4600	0.4600	-41.026%	1	672	+56.522%
2026-09-28	0.7800	0.7800	0.7800	0.7800	-49.020%	10	671	-7.692%
2026-09-22	1.5300	1.5300	1.5300	1.5300	+22.400%	1	671	-52.941%
2026-09-21	1.2500	1.2500	1.2500	1.2500	+19.048%	1	670	-42.400%
2026-09-18	0.9500	1.0600	0.9500	1.0500	+32.911%	234	670	-31.429%
2026-09-17	0.8200	0.8200	0.7900	0.7900	-15.054%	6	545	-8.861%
2026-09-16	1.0100	1.0100	0.8200	0.9300	-1.064%	8	549	-22.581%
2026-09-14	0.9100	0.9400	0.9100	0.9400	-6.931%	21	544	-23.404%
2026-09-11	1.0400	1.0400	0.9500	1.0100	+7.447%	3	548	-28.713%
2026-09-09	0.9400	0.9400	0.9400	0.9400	-23.577%	1	548	-23.404%
2026-09-08	1.1200	1.2300	1.1200	1.2300	+9.821%	171	548	-41.463%
2026-09-02	1.0900	1.1200	1.0900	1.1200	-6.667%	2	549	-35.714%
2026-09-01	1.1000	1.2000	1.1000	1.2000	-2.439%	2	547	-40.000%
2026-08-31	1.4000	1.4000	1.2300	1.2300	-25.455%	33	547	-41.463%
2026-08-26	1.6500	1.6500	1.6500	1.6500	+4.430%	1	560	-56.364%
2026-08-21	1.6700	1.6700	1.5800	1.5800	-18.974%	5	559	-54.430%
2026-08-20	1.9300	1.9500	1.9300	1.9500	+8.333%	10	556	-63.077%
2026-08-17	1.8000	1.8000	1.8000	1.8000	+2.857%	2	556	-60.000%
2026-08-14	1.7500	1.7500	1.7500	1.7500	+7.362%	2	558	-58.857%
2026-08-13	1.6300	1.6300	1.6300	1.6300	-13.298%	1	560	-55.828%
2026-08-12	1.8600	1.8800	1.8600	1.8800	-19.658%	8	561	-61.702%
2026-08-07	2.3400	2.3400	2.3400	2.3400	+6.364%	1	561	-69.231%
2026-08-06	2.2600	2.2600	2.2000	2.2000	-13.725%	11	562	-67.273%
2026-08-05	2.5500	2.5500	2.5500	2.5500	+0.394%	1	573	-71.765%
2026-08-03	2.2500	2.5500	2.2500	2.5400	+50.296%	3	573	-71.654%
2026-07-30	1.6900	1.6900	1.6900	1.6900	-28.390%	3	572	-57.396%
2026-07-29	1.7400	2.3600	1.7400	2.3600	+31.111%	3	573	-69.492%
2026-07-28	1.8000	1.8000	1.8000	1.8000	-2.703%	2	573	-60.000%
2026-07-23	1.9800	1.9800	1.8300	1.8500	-6.566%	4	574	-61.081%
2026-07-22	1.8900	1.9800	1.8900	1.9800	-4.348%	3	577	-63.636%
2026-07-21	2.0400	2.0700	2.0400	2.0700	+5.076%	2	579	-65.217%
2026-07-16	1.9700	1.9700	1.9700	1.9700	-7.512%	1	579	-63.452%
2026-07-15	2.1000	2.1700	2.1000	2.1300	+12.105%	21	579	-66.197%
2026-07-13	1.9000	1.9000	1.9000	1.9000	-4.040%	25	579	-62.105%
2026-07-10	1.9800	1.9800	1.9800	1.9800	+8.197%	22	579	-63.636%
2026-07-09	1.8300	1.8300	1.8300	1.8300	+0.549%	20	599	-60.656%
2026-07-08	1.8100	1.8200	1.8100	1.8200	+45.600%	3	599	-60.440%
2026-07-07	1.2500	1.2500	1.2500	1.2500	+5.932%	1	596	-42.400%
2026-07-06	1.1800	1.1800	1.1800	1.1800	-0.840%	5	597	-38.983%
2026-07-02	1.1100	1.1900	1.1100	1.1900	-9.160%	2	598	-39.496%
2026-07-01	1.4000	1.4000	1.3100	1.3100	+6.504%	2	598	-45.038%
2026-06-30	1.0800	1.2300	1.0800	1.2300	+6.034%	142	598	-41.463%
2026-06-26	1.1600	1.1600	1.1600	1.1600	+1.754%	1	514	-37.931%
2026-06-25	1.1800	1.1900	1.1400	1.1400	-4.202%	26	514	-36.842%
2026-06-24	1.5000	1.5000	1.1900	1.1900	-11.852%	3	489	-39.496%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-10.000%	2	488	-46.667%
2026-06-22	1.4200	1.5000	1.3800	1.5000	-9.639%	12	486	-52.000%
2026-06-16	1.6600	1.6600	1.6600	1.6600	-14.872%	1	476	-56.627%
2026-06-15	1.9200	2.0400	1.8000	1.9500	0.000%	89	476	-63.077%
2026-06-12	1.9000	1.9500	1.6100	1.9500	0.000%	7	489	-63.077%
2026-06-11	1.9500	1.9500	1.9500	1.9500	-22.311%	79	490	-63.077%
2026-06-10	2.5100	2.5100	2.5100	2.5100	+7.725%	3	411	-71.315%
2026-06-09	2.7700	2.7700	2.3300	2.3300	-8.984%	23	408	-69.099%
2026-06-08	2.7700	2.8900	2.5600	2.5600	-14.667%	189	405	-71.875%
2026-06-05	3.0700	3.0700	3.0000	3.0000	-9.091%	17	296	-76.000%
2026-06-04	3.7900	5.2300	3.3000	3.3000	-3.509%	43	282	-78.182%
2026-06-03	3.6300	3.6300	3.4200	3.4200	-6.812%	158	259	-78.947%
2026-06-02	3.6800	3.7400	3.6600	3.6700	+36.431%	24	251	-80.381%
2026-06-01	2.6900	2.6900	2.6900	2.6900	+1.509%	1	256	-73.234%
2026-05-29	2.6500	2.6500	2.6500	2.6500	-26.997%	2	256	-72.830%
2026-05-18	3.6300	3.6300	3.6300	3.6300	-19.333%	10	256	-80.165%
2026-05-14	4.6100	4.8600	4.5000	4.5000	-11.243%	37	246	-84.000%
2026-05-13	3.0100	5.1100	3.0100	5.0700	+20.714%	158	243	-85.799%
2026-05-06	4.2000	4.2000	4.2000	4.2000	+3.704%	20	243	-82.857%
2026-04-20	4.0500	4.0500	4.0500	4.0500	-3.800%	1	223	-82.222%
2026-04-17	4.2400	4.2600	4.2000	4.2100	+29.538%	17	222	-82.898%
2026-04-14	3.3000	3.3000	3.2100	3.2500	+8.333%	3	222	-77.846%
2026-04-10	3.0000	3.0000	3.0000	3.0000	+22.951%	1	221	-76.000%
2026-04-02	2.4400	2.4400	2.4400	2.4400	-14.085%	1	220	-70.492%
2026-03-27	2.8400	2.8400	2.8400	2.8400	-14.199%	1	220	-74.648%
2026-03-23	3.3100	3.3100	3.3100	3.3100	+12.969%	10	220	-78.248%
2026-03-20	2.9300	2.9300	2.9300	2.9300	+3.534%	10	220	-75.427%
2026-03-19	2.8300	2.8300	2.8300	2.8300	-16.765%	3	220	-74.558%
2026-03-06	3.4000	3.4000	3.4000	3.4000	-12.821%	1	220	-78.824%
2026-03-03	4.0000	4.1000	3.9000	3.9000	-15.584%	8	220	-81.538%
2026-03-02	4.6200	4.6200	4.6200	4.6200	-6.667%	25	228	-84.416%
2026-02-27	5.0000	5.0000	4.9500	4.9500	-6.780%	2	228	-85.455%
2026-02-26	5.3100	5.3100	5.3100	5.3100	-15.040%	1	226	-86.441%
2026-02-24	6.2500	6.2500	6.2500	6.2500	0.000%	1	225	-88.480%
2026-02-23	6.2000	6.3000	6.2000	6.2500	-3.846%	29	224	-88.480%
2026-02-13	6.5000	6.5000	6.5000	6.5000	-15.584%	1	217	-88.923%
2026-02-11	7.6000	7.7000	7.6000	7.7000	-6.098%	6	217	-90.649%
2026-02-10	8.2000	8.2000	8.2000	8.2000	+6.494%	3	222	-91.220%
2026-02-09	7.6900	7.7000	7.6900	7.7000	+4.905%	3	222	-90.649%
2026-02-06	7.3000	7.3400	7.3000	7.3400	+9.552%	3	219	-90.191%
2026-02-05	6.7000	6.7000	6.7000	6.7000	-7.840%	2	216	-89.254%
2026-02-04	7.0000	7.2700	7.0000	7.2700	-12.410%	10	214	-90.096%
2026-02-03	8.1000	8.3000	7.8000	8.3000	-13.271%	20	207	-91.325%
2026-01-30	9.5700	9.5700	9.5700	9.5700	-8.857%	2	202	-92.476%
2026-01-29	10.0000	10.5000	10.0000	10.5000	+3.755%	8	203	-93.143%
2026-01-23	8.6500	10.1200	8.6500	10.1200	-10.044%	13	211	-92.885%
2026-01-22	10.9000	12.1500	9.2000	11.2500	+20.192%	27	215	-93.600%
2026-01-21	9.3600	9.3600	9.3600	9.3600	-4.098%	1	202	-92.308%
2026-01-16	9.1000	9.7600	9.1000	9.7600	-5.700%	6	202	-92.623%
2026-01-14	10.5000	10.5000	10.3500	10.3500	+22.630%	31	202	-93.043%
2026-01-12	8.0000	8.4400	8.0000	8.4400	+22.319%	4	223	-91.469%
2026-01-08	6.8900	7.1000	6.8900	6.9000	-1.429%	14	220	-89.565%
2026-01-02	7.0500	7.0500	7.0000	7.0000	+23.894%	4	213	-89.714%
2025-12-30	5.6500	5.6500	5.6500	5.6500	+1.802%	10	210	-87.257%
2025-12-29	5.7000	6.2500	5.5500	5.5500	-11.905%	34	205	-87.027%
2025-12-22	6.3000	6.3000	6.3000	6.3000	-0.631%	1	175	-88.571%
2025-12-19	6.2000	6.3400	6.2000	6.3400	+8.376%	6	174	-88.644%
2025-12-18	5.8500	5.8500	5.8500	5.8500	-3.941%	3	174	-87.692%
2025-12-17	6.0900	6.0900	6.0900	6.0900	+3.220%	10	174	-88.177%
2025-12-16	5.9000	5.9000	5.9000	5.9000	-12.072%	1	174	-87.797%
2025-12-15	6.7000	7.6200	6.4000	6.7100	-10.652%	21	173	-89.270%
2025-12-12	7.5000	7.5800	7.4000	7.5100	-2.594%	4	181	-90.413%
2025-12-11	7.7000	7.9800	7.5000	7.7100	-9.825%	77	181	-90.661%
2025-12-10	8.4800	8.5500	8.4500	8.5500	+10.323%	14	150	-91.579%
2025-12-09	7.7000	7.7500	7.5500	7.7500	-3.125%	15	150	-90.710%
2025-12-08	7.8500	8.0000	7.6000	8.0000	-5.325%	8	148	-91.000%
2025-12-05	8.7000	8.7000	8.4500	8.4500	+5.625%	5	149	-91.479%
2025-12-04	8.3800	8.3800	7.9000	8.0000	-7.514%	14	148	-91.000%
2025-12-03	9.0900	9.0900	7.7400	8.6500	-6.989%	6	149	-91.676%
2025-12-02	9.3000	9.8600	8.9000	9.3000	-6.061%	67	150	-92.258%
2025-12-01	9.8500	10.1400	9.2500	9.9000	+10.615%	40	134	-92.727%
2025-11-28	9.2100	9.8400	8.1500	8.9500	-6.771%	170	133	-91.955%
2025-11-26	10.0200	10.0200	9.3000	9.6000	+2.128%	70	45	-92.500%
2025-11-24	9.5400	9.5500	9.4000	9.4000	+17.500%	5	45	-92.340%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-13.793%	1	43	-91.000%
2025-11-18	9.2800	9.2800	9.2800	9.2800	+8.538%	1	42	-92.241%
2025-11-17	8.5500	8.5500	8.5500	8.5500	-3.933%	3	42	-91.579%
2025-11-07	8.8000	9.1000	8.8000	8.9000	-7.772%	43	42	-91.910%
2025-11-06	9.9000	9.9400	9.6500	9.6500	+0.521%	6	47	-92.539%
2025-11-05	9.5000	9.6000	9.5000	9.6000	+7.744%	6	43	-92.500%
2025-11-04	8.9100	8.9100	8.9100	8.9100	-11.957%	1	38	-91.919%
2025-11-03	10.1500	10.1500	10.1200	10.1200	-3.619%	2	36	-92.885%
2025-10-31	10.5000	10.5000	10.5000	10.5000	-12.354%	20	36	-93.143%
2025-10-28	12.0100	12.0100	11.9800	11.9800	+13.555%	6	42	-93.990%
2025-10-23	10.5000	10.5500	10.4000	10.5500	+9.896%	22	42	-93.175%
2025-10-22	9.2000	9.6000	9.2000	9.6000	+4.918%	10	42	-92.500%
2025-10-21	9.1500	9.1500	9.1500	9.1500	-0.543%	2	49	-92.131%
2025-10-15	9.0000	9.3100	9.0000	9.2000	+8.235%	11	47	-92.174%
2025-10-14	8.4500	8.6000	8.4500	8.5000	+13.333%	32	36	-91.529%
2025-10-10	9.0000	9.0000	7.5000	7.5000	0.000%	4	4	-90.400%