Dark

BABA20271217C80
BABA Dec 17 2027 80.00 Call (BABA271217C00080000)
option OPRA

EOD

Sep 30, 2026

38.05+1.684%(+0.63)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	38.0000	38.0500	38.0000	38.0500	+1.684%	20	215	0.000%
2026-09-29	37.8300	37.8300	37.4200	37.4200	-7.146%	23	215	+1.684%
2026-09-24	40.3000	40.3000	40.3000	40.3000	-6.061%	10	198	-5.583%
2026-09-18	42.9000	42.9000	42.9000	42.9000	+13.944%	2	188	-11.305%
2026-09-17	37.8100	37.8100	37.6500	37.6500	-0.791%	2	186	+1.062%
2026-09-16	37.9500	37.9500	37.9500	37.9500	-4.408%	3	184	+0.264%
2026-09-09	39.6600	39.7000	39.6600	39.7000	-6.147%	25	181	-4.156%
2026-09-04	41.6600	42.3000	41.6600	42.3000	+2.446%	16	162	-10.047%
2026-09-03	41.1200	41.2900	41.0500	41.2900	-0.097%	15	162	-7.847%
2026-09-02	41.0500	41.3300	40.9000	41.3300	-2.753%	41	151	-7.936%
2026-09-01	42.5000	42.5000	42.5000	42.5000	-2.299%	1	116	-10.471%
2026-08-31	46.1500	46.1500	43.5000	43.5000	-8.247%	2	115	-12.529%
2026-08-28	47.5800	47.5800	47.4100	47.4100	+6.348%	4	114	-19.743%
2026-08-27	44.5800	44.5800	44.5800	44.5800	-5.751%	1	114	-14.648%
2026-08-25	47.3000	47.3000	47.3000	47.3000	-2.131%	1	114	-19.556%
2026-08-24	48.3000	48.3300	48.3000	48.3300	-3.340%	10	114	-21.270%
2026-08-21	50.0000	50.0000	50.0000	50.0000	-7.063%	1	109	-23.900%
2026-08-20	51.1000	54.7200	50.6500	53.8000	-4.185%	17	109	-29.275%
2026-08-19	57.2200	57.2200	56.1500	56.1500	+5.426%	7	108	-32.235%
2026-08-17	53.1000	53.2600	53.1000	53.2600	+1.390%	4	104	-28.558%
2026-08-14	52.5000	52.5300	52.5000	52.5300	-2.469%	2	103	-27.565%
2026-08-12	53.8600	53.8600	53.8600	53.8600	-5.592%	2	101	-29.354%
2026-08-07	57.0500	57.0500	57.0500	57.0500	+2.885%	1	101	-33.304%
2026-08-06	55.5000	55.5000	55.4500	55.4500	-3.565%	6	100	-31.380%
2026-08-05	57.5000	57.5000	57.5000	57.5000	+11.977%	1	100	-33.826%
2026-07-20	49.3200	51.4500	49.3200	51.3500	+2.700%	43	100	-25.901%
2026-07-15	50.0000	50.0000	50.0000	50.0000	+19.904%	1	80	-23.900%
2026-07-08	39.6000	41.7000	39.6000	41.7000	+28.308%	2	80	-8.753%
2026-07-07	32.5000	32.5000	32.5000	32.5000	+9.686%	1	80	+17.077%
2026-06-30	29.6300	29.6300	29.6300	29.6300	+0.203%	4	79	+28.417%
2026-06-26	29.5000	29.5700	29.5000	29.5700	-11.994%	2	79	+28.678%
2026-06-24	33.6000	33.6000	33.6000	33.6000	-5.352%	1	79	+13.244%
2026-06-23	35.5000	35.5000	35.5000	35.5000	-4.054%	1	79	+7.183%
2026-06-22	37.0000	37.0000	37.0000	37.0000	-8.642%	1	78	+2.838%
2026-06-17	40.5000	40.5000	40.5000	40.5000	-6.897%	2	77	-6.049%
2026-06-11	43.5000	43.5000	43.5000	43.5000	-5.435%	5	75	-12.529%
2026-06-10	46.0000	46.0000	46.0000	46.0000	-15.951%	1	70	-17.283%
2026-05-28	54.7300	54.7300	54.7300	54.7300	-2.181%	1	69	-30.477%
2026-05-27	57.0000	57.0000	55.9500	55.9500	-2.865%	7	69	-31.993%
2026-05-21	57.6000	57.6000	57.6000	57.6000	-19.441%	1	62	-33.941%
2026-05-13	71.5000	71.5000	71.5000	71.5000	+8.169%	1	63	-46.783%
2026-05-11	65.9000	66.1000	65.9000	66.1000	+3.849%	2	62	-42.436%
2026-05-04	63.3500	63.6500	63.3500	63.6500	+13.458%	2	61	-40.220%
2026-04-10	56.1000	56.1000	56.1000	56.1000	-1.923%	1	61	-32.175%
2026-04-09	57.2000	57.2000	57.2000	57.2000	+9.663%	1	61	-33.479%
2026-04-02	52.1600	52.1600	52.1600	52.1600	-6.204%	1	61	-27.051%
2026-03-31	55.6100	55.6100	55.6100	55.6100	+1.072%	2	61	-31.577%
2026-03-26	56.6600	56.6600	55.0200	55.0200	+0.862%	2	63	-30.843%
2026-03-24	54.5500	54.5500	54.5500	54.5500	-15.883%	1	63	-30.247%
2026-03-12	64.8500	64.8500	64.8500	64.8500	-3.209%	1	62	-41.326%
2026-03-10	66.3500	67.0000	66.3500	67.0000	+6.013%	4	62	-43.209%
2026-03-04	63.2000	63.2000	63.2000	63.2000	-2.122%	1	65	-39.794%
2026-03-03	62.5000	64.5700	62.5000	64.5700	-10.319%	3	64	-41.072%
2026-02-27	73.3000	73.3000	72.0000	72.0000	-3.135%	2	66	-47.153%
2026-02-26	74.3300	74.3300	74.3300	74.3300	-13.166%	1	65	-48.809%
2026-02-04	85.6000	85.6000	85.6000	85.6000	+5.679%	1	65	-55.549%
2026-01-05	81.0000	81.0000	81.0000	81.0000	-9.223%	1	66	-53.025%
2025-11-20	89.2300	89.2300	89.2300	89.2300	+9.243%	2	66	-57.357%
2025-11-14	81.6800	81.6800	81.6800	81.6800	-23.089%	1	64	-53.416%
2025-10-08	106.2000	106.2000	106.2000	106.2000	-1.758%	1	64	-64.171%
2025-10-07	108.1000	108.1000	108.1000	108.1000	+0.953%	1	65	-64.801%
2025-09-24	105.0000	107.0800	105.0000	107.0800	+17.361%	3	65	-64.466%
2025-09-18	91.2400	91.2400	91.2400	91.2400	+5.602%	15	66	-58.297%
2025-09-15	86.4000	86.4000	86.4000	86.4000	+3.411%	1	66	-55.961%
2025-09-12	82.0600	83.5500	81.3500	83.5500	+20.129%	21	67	-54.458%
2025-09-08	69.5500	69.5500	69.5500	69.5500	+5.860%	15	49	-45.291%
2025-09-05	65.7000	65.7000	65.7000	65.7000	-1.647%	2	54	-42.085%
2025-09-03	67.1000	67.1000	66.8000	66.8000	-0.728%	3	56	-43.039%
2025-09-02	64.2500	67.3300	64.2500	67.2900	+5.503%	17	53	-43.454%
2025-08-29	62.5000	63.7800	62.5000	63.7800	+22.654%	3	44	-40.342%
2025-08-28	52.0000	52.0000	52.0000	52.0000	-1.141%	1	44	-26.827%
2025-08-15	52.6000	52.6000	52.6000	52.6000	-1.682%	1	43	-27.662%
2025-08-14	53.5000	53.5000	53.5000	53.5000	-6.140%	5	42	-28.879%
2025-08-13	57.8000	57.8000	57.0000	57.0000	+5.166%	11	42	-33.246%
2025-08-12	54.2000	54.2000	54.2000	54.2000	+3.752%	1	42	-29.797%
2025-08-08	52.2400	52.2400	52.2400	52.2400	-1.154%	1	42	-27.163%
2025-08-07	53.4000	53.4000	52.8500	52.8500	+6.445%	7	41	-28.004%
2025-08-01	49.5500	49.6500	49.5500	49.6500	-5.302%	5	40	-23.364%
2025-07-31	52.4000	52.4300	52.4000	52.4300	+2.824%	4	38	-27.427%
2025-07-30	51.2000	51.3000	50.9900	50.9900	-6.009%	8	39	-25.378%
2025-07-28	54.2500	54.2500	54.2500	54.2500	+2.863%	4	37	-29.862%
2025-07-25	52.7400	52.7400	52.7400	52.7400	-2.333%	2	37	-27.854%
2025-07-24	54.0000	54.0000	54.0000	54.0000	+2.662%	4	36	-29.537%
2025-07-18	54.0000	54.0000	52.6000	52.6000	+2.855%	27	32	-27.662%
2025-07-17	50.9800	51.1400	50.9800	51.1400	+4.367%	9	37	-25.596%
2025-07-16	48.0000	49.0000	48.0000	49.0000	-3.922%	15	28	-22.347%
2025-07-15	51.0000	51.0000	51.0000	51.0000	+20.624%	6	23	-25.392%
2025-07-14	42.2800	42.2800	42.2800	42.2800	+8.494%	5	17	-10.005%
2025-07-09	40.0500	40.0500	38.9700	38.9700	-9.519%	6	12	-2.361%
2025-07-08	43.0700	43.0700	43.0700	43.0700	+0.631%	1	6	-11.655%
2025-07-03	42.8000	42.8000	42.8000	42.8000	-11.589%	1	4	-11.098%
2025-06-27	48.4100	48.4100	48.4100	48.4100	-8.660%	4	4	-21.401%
2025-06-05	53.6500	53.6500	53.0000	53.0000	+12.527%	3	29	-28.208%
2025-05-30	48.2500	48.9000	47.1000	47.1000	-7.027%	6	27	-19.214%
2025-05-28	50.6600	50.6600	50.6600	50.6600	-4.415%	10	26	-24.891%
2025-05-22	53.0000	53.0000	53.0000	53.0000	-3.636%	1	26	-28.208%
2025-05-21	56.1200	56.1200	55.0000	55.0000	0.000%	2	26	-30.818%
2025-05-19	55.0000	55.0000	55.0000	55.0000	-3.846%	1	28	-30.818%
2025-05-16	57.8000	57.8000	57.2000	57.2000	-13.281%	8	27	-33.479%
2025-05-14	65.3300	65.9600	65.3300	65.9600	+4.532%	8	23	-42.314%
2025-05-13	63.1000	63.1000	63.1000	63.1000	+7.185%	1	15	-39.699%
2025-05-08	58.8700	58.8700	58.8700	58.8700	+3.100%	1	16	-35.366%
2025-05-07	57.1000	57.1000	57.1000	57.1000	-6.393%	1	16	-33.363%
2025-05-06	61.0000	61.0000	61.0000	61.0000	+2.711%	1	15	-37.623%
2025-05-05	59.3900	59.3900	59.3900	59.3900	+0.832%	1	14	-35.932%
2025-05-02	58.1000	58.9000	58.1000	58.9000	+8.471%	4	13	-35.399%
2025-05-01	54.3000	54.3000	54.3000	54.3000	+1.098%	1	11	-29.926%
2025-04-23	53.7100	53.7100	53.7100	53.7100	+22.738%	7	10	-29.157%
2025-04-17	44.5000	44.5000	43.7600	43.7600	0.000%	3	0	-13.048%