Dark

BABA20271217C70
BABA Dec 17 2027 70.00 Call (BABA271217C00070000)
option OPRA

EOD

Sep 30, 2026

45.20+1.119%(+0.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	45.1500	45.2000	45.1500	45.2000	+1.119%	20	92	0.000%
2026-09-29	44.6000	44.7000	44.6000	44.7000	-5.597%	10	82	+1.119%
2026-09-23	47.8500	48.0000	47.3500	47.3500	-27.154%	11	79	-4.541%
2026-08-04	64.0000	65.0000	64.0000	65.0000	+13.043%	3	80	-30.462%
2026-07-31	57.5000	57.5000	57.5000	57.5000	+3.232%	1	79	-21.391%
2026-07-21	55.7000	55.7000	55.7000	55.7000	-4.542%	5	79	-18.851%
2026-07-15	58.0000	58.3500	58.0000	58.3500	+17.310%	2	79	-22.536%
2026-07-09	50.2000	50.2000	49.7400	49.7400	+34.432%	7	79	-9.127%
2026-07-06	37.0000	37.0000	37.0000	37.0000	+3.933%	1	77	+22.162%
2026-06-25	36.3700	36.3700	35.5000	35.6000	-11.000%	30	76	+26.966%
2026-06-24	40.2500	40.2500	40.0000	40.0000	-3.846%	5	90	+13.000%
2026-06-23	41.6000	41.6000	41.6000	41.6000	-15.102%	3	85	+8.654%
2026-06-11	49.0000	49.0000	49.0000	49.0000	-28.467%	2	82	-7.755%
2026-05-15	68.5000	68.5000	68.5000	68.5000	-7.194%	1	80	-34.015%
2026-05-11	73.8000	73.8100	73.8000	73.8100	-2.882%	2	80	-38.762%
2026-05-08	76.0000	76.0000	76.0000	76.0000	+6.892%	6	79	-40.526%
2026-05-04	70.9500	71.1000	70.9500	71.1000	+8.417%	2	73	-36.428%
2026-04-14	65.5800	65.5800	65.5800	65.5800	+5.096%	5	72	-31.077%
2026-03-26	62.0000	62.4000	62.0000	62.4000	+4.000%	15	77	-27.564%
2026-03-19	60.0000	60.0000	60.0000	60.0000	-12.345%	2	82	-24.667%
2026-03-06	68.4500	68.4500	68.4500	68.4500	-2.908%	1	82	-33.966%
2026-03-04	70.5000	70.5000	70.5000	70.5000	-21.675%	5	83	-35.887%
2026-02-13	90.0100	90.0100	90.0100	90.0100	-3.215%	1	79	-49.783%
2026-02-04	97.7000	97.7000	93.0000	93.0000	-3.826%	4	79	-51.398%
2026-02-03	96.7000	96.7000	96.7000	96.7000	-10.047%	2	83	-53.257%
2026-01-30	107.5000	107.5000	107.5000	107.5000	-3.153%	2	85	-57.953%
2026-01-29	111.0000	111.0000	111.0000	111.0000	+4.717%	2	87	-59.279%
2026-01-13	106.0000	106.0000	106.0000	106.0000	+27.711%	1	85	-57.358%
2026-01-07	83.0000	83.0000	83.0000	83.0000	-5.143%	1	84	-45.542%
2025-12-22	87.5000	87.5000	87.5000	87.5000	+0.575%	1	85	-48.343%
2025-12-19	86.5000	87.0000	86.5000	87.0000	+3.424%	8	84	-48.046%
2025-12-16	84.1200	84.1200	84.1200	84.1200	-9.519%	1	77	-46.267%
2025-12-11	92.9700	92.9700	92.9700	92.9700	+1.607%	1	78	-51.382%
2025-12-09	91.5000	91.5000	91.5000	91.5000	-2.452%	1	79	-50.601%
2025-12-08	93.8000	93.8000	93.8000	93.8000	-3.349%	2	79	-51.812%
2025-11-24	97.0500	97.0500	97.0500	97.0500	+0.052%	1	79	-53.426%
2025-11-17	97.0000	97.0000	97.0000	97.0000	+8.989%	2	80	-53.402%
2025-11-14	89.0000	89.0000	89.0000	89.0000	-9.736%	2	79	-49.213%
2025-11-07	98.6000	98.6000	98.6000	98.6000	-7.591%	1	81	-54.158%
2025-11-06	104.0000	106.7000	104.0000	106.7000	+5.644%	11	81	-57.638%
2025-11-04	101.0000	101.0000	101.0000	101.0000	-2.510%	1	91	-55.248%
2025-11-03	103.6000	103.6000	103.6000	103.6000	-11.453%	2	91	-56.371%
2025-10-29	117.0000	117.0000	117.0000	117.0000	+6.364%	1	91	-61.368%
2025-10-20	110.0000	110.0000	110.0000	110.0000	+8.374%	1	90	-58.909%
2025-10-15	101.5000	101.5000	101.5000	101.5000	-3.149%	10	89	-55.468%
2025-10-13	101.5000	104.8000	101.5000	104.8000	+10.200%	6	89	-56.870%
2025-10-10	102.5000	102.5000	95.1000	95.1000	-17.088%	7	88	-52.471%
2025-10-08	114.7000	114.7000	114.7000	114.7000	-1.966%	2	90	-60.593%
2025-10-01	117.0000	117.0000	117.0000	117.0000	+2.902%	1	92	-61.368%
2025-09-30	113.7000	113.7000	113.7000	113.7000	-1.898%	2	91	-60.246%
2025-09-29	115.9000	115.9000	115.9000	115.9000	+6.624%	1	92	-61.001%
2025-09-26	108.7000	108.7000	108.7000	108.7000	+10.020%	1	93	-58.418%
2025-09-16	98.8000	98.8000	98.8000	98.8000	+4.606%	1	92	-54.251%
2025-09-15	94.4500	94.4500	94.4500	94.4500	+1.932%	1	91	-52.144%
2025-09-11	85.5000	92.6600	85.5000	92.6600	+13.693%	2	92	-51.220%
2025-09-10	81.5000	81.5000	81.5000	81.5000	+5.161%	3	94	-44.540%
2025-09-08	76.9500	77.5000	76.9500	77.5000	+6.823%	3	93	-41.677%
2025-09-05	72.5500	72.5500	72.5500	72.5500	+6.535%	1	96	-37.698%
2025-09-04	72.1500	72.1500	68.1000	68.1000	-9.441%	2	95	-33.627%
2025-09-02	74.5000	75.2000	73.8600	75.2000	+3.724%	3	95	-39.894%
2025-08-29	71.0000	74.0000	71.0000	72.5000	+15.391%	44	91	-37.655%
2025-08-26	62.8300	62.8300	62.8300	62.8300	+3.424%	1	91	-28.060%
2025-08-18	60.7500	60.7500	60.7500	60.7500	+0.998%	1	90	-25.597%
2025-08-15	60.1500	60.1500	60.1500	60.1500	-7.462%	1	89	-24.855%
2025-08-13	65.0000	65.0000	65.0000	65.0000	+7.438%	1	88	-30.462%
2025-08-12	60.5000	60.5000	60.5000	60.5000	+4.472%	17	87	-25.289%
2025-08-11	57.9100	57.9100	57.9100	57.9100	-1.964%	4	95	-21.948%
2025-08-08	59.0700	59.0700	59.0700	59.0700	+0.119%	4	91	-23.481%
2025-08-07	59.0000	59.0000	59.0000	59.0000	-1.667%	1	87	-23.390%
2025-08-06	57.0000	60.0000	57.0000	60.0000	+5.839%	9	86	-24.667%
2025-08-04	56.6900	56.6900	56.6900	56.6900	-2.039%	1	95	-20.268%
2025-07-30	57.5100	57.8700	57.5100	57.8700	-1.915%	8	96	-21.894%
2025-07-29	60.9500	60.9500	59.0000	59.0000	-5.145%	6	88	-23.390%
2025-07-28	62.2000	62.2000	62.2000	62.2000	+4.538%	4	82	-27.331%
2025-07-25	59.5000	59.5000	59.5000	59.5000	-0.502%	2	78	-24.034%
2025-07-18	59.8000	59.8000	59.8000	59.8000	+4.181%	12	80	-24.415%
2025-07-17	57.5000	57.5000	57.4000	57.4000	+4.174%	12	92	-21.254%
2025-07-16	54.5000	55.1000	54.5000	55.1000	-1.957%	4	80	-17.967%
2025-07-15	56.2000	56.2000	56.2000	56.2000	+15.400%	1	76	-19.573%
2025-07-14	48.8000	48.9000	48.7000	48.7000	+8.222%	8	75	-7.187%
2025-07-09	45.9000	46.7000	45.0000	45.0000	-4.661%	9	67	+0.444%
2025-07-07	47.9000	47.9000	47.2000	47.2000	-2.881%	2	58	-4.237%
2025-07-03	49.1000	49.1000	48.6000	48.6000	-4.331%	3	53	-6.996%
2025-07-02	51.0000	51.0000	50.8000	50.8000	-6.187%	26	53	-11.024%
2025-07-01	54.1500	54.1500	54.1500	54.1500	+2.654%	1	30	-16.528%
2025-06-23	52.5300	52.7500	52.5300	52.7500	-1.217%	30	30	-14.313%
2025-06-20	53.4000	53.4000	53.4000	53.4000	-10.896%	2	1	-15.356%
2025-06-11	59.9300	59.9300	59.9300	59.9300	+3.399%	2	47	-24.579%
2025-06-06	58.0500	58.0500	57.9600	57.9600	-1.345%	76	45	-22.015%
2025-06-04	58.7500	58.7500	58.7500	58.7500	+6.818%	1	52	-23.064%
2025-06-03	55.0000	55.2500	54.6000	55.0000	+2.041%	39	52	-17.818%
2025-05-30	53.7200	53.9000	53.7200	53.9000	-5.322%	8	14	-16.141%
2025-05-28	57.2500	57.2500	56.9300	56.9300	-3.834%	13	16	-20.604%
2025-05-27	59.2000	59.2000	59.2000	59.2000	-2.535%	1	17	-23.649%
2025-05-22	60.7400	60.7400	60.7400	60.7400	-5.683%	1	17	-25.584%
2025-05-16	64.4000	64.4000	64.4000	64.4000	+1.706%	10	18	-29.814%
2025-05-15	63.3200	63.3200	63.3200	63.3200	-13.686%	1	13	-28.617%
2025-05-14	73.1400	73.3600	73.1400	73.3600	+2.444%	8	14	-38.386%
2025-05-13	71.6100	71.6100	71.6100	71.6100	-1.904%	1	6	-36.880%
2025-05-12	72.5000	73.0000	72.5000	73.0000	+22.896%	3	5	-38.082%
2025-05-01	59.4000	59.4000	59.4000	59.4000	-0.252%	2	4	-23.906%
2025-04-23	59.5500	59.5500	59.5500	59.5500	+19.674%	1	2	-24.097%
2025-04-17	49.7600	49.7600	49.7600	49.7600	0.000%	1	0	-9.164%