Dark

BABA20271217C90
BABA Dec 17 2027 90.00 Call (BABA271217C00090000)
option OPRA

EOD

Oct 1, 2026

30.50-2.897%(-0.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	30.5000	30.5000	30.5000	30.5000	-2.897%	1	223	0.000%
2026-09-30	31.7500	31.9500	31.3900	31.4100	+0.835%	18	224	-2.897%
2026-09-29	31.6500	31.6700	31.1500	31.1500	-5.319%	16	216	-2.087%
2026-09-25	33.7200	34.9500	32.9000	32.9000	-4.221%	71	212	-7.295%
2026-09-24	34.0500	34.3500	34.0500	34.3500	-10.313%	2	141	-11.208%
2026-09-21	36.6300	38.4000	36.6300	38.3000	+5.626%	57	139	-20.366%
2026-09-18	36.2600	36.2600	36.2600	36.2600	+15.884%	1	140	-15.885%
2026-09-16	31.2900	31.2900	31.2900	31.2900	-1.604%	20	141	-2.525%
2026-09-10	31.8000	31.9000	31.8000	31.8000	-3.343%	9	161	-4.088%
2026-09-09	32.9000	32.9000	32.9000	32.9000	-8.864%	1	169	-7.295%
2026-09-04	36.1000	36.1000	36.1000	36.1000	+6.270%	1	167	-15.512%
2026-09-03	33.8400	34.1500	33.7400	33.9700	-4.846%	7	167	-10.215%
2026-09-02	35.7000	35.7000	35.7000	35.7000	-8.108%	1	174	-14.566%
2026-08-31	38.8500	38.8500	38.8500	38.8500	+1.969%	1	173	-21.493%
2026-08-27	38.1000	38.1000	38.1000	38.1000	-7.882%	3	172	-19.948%
2026-08-25	41.3600	41.3600	41.3600	41.3600	-4.259%	2	169	-26.257%
2026-08-21	43.2000	43.2000	43.2000	43.2000	-10.466%	3	168	-29.398%
2026-08-20	48.2500	48.2500	48.2500	48.2500	+0.626%	1	165	-36.788%
2026-08-18	47.9500	47.9500	47.9500	47.9500	+5.385%	1	166	-36.392%
2026-08-13	45.5000	45.5000	45.5000	45.5000	-6.667%	1	165	-32.967%
2026-08-06	48.7500	48.7500	48.7500	48.7500	-4.374%	1	164	-37.436%
2026-08-04	51.0600	51.0600	50.9800	50.9800	+2.472%	2	163	-40.173%
2026-08-03	50.4000	50.6500	49.7500	49.7500	+11.798%	5	165	-38.693%
2026-07-31	45.0000	45.0500	44.5000	44.5000	+17.725%	11	167	-31.461%
2026-07-24	37.2000	37.9000	37.2000	37.8000	-5.500%	4	162	-19.312%
2026-07-23	40.0000	40.0000	40.0000	40.0000	-1.961%	2	158	-23.750%
2026-07-22	40.8000	40.8000	40.8000	40.8000	-9.434%	2	156	-25.245%
2026-07-20	43.4500	45.0500	43.4500	45.0500	+6.375%	44	154	-32.297%
2026-07-15	42.3500	42.3500	42.3500	42.3500	+11.682%	1	150	-27.981%
2026-07-13	37.9200	37.9200	37.9200	37.9200	+1.363%	1	149	-19.568%
2026-07-10	37.4100	37.4100	37.4100	37.4100	-0.769%	1	150	-18.471%
2026-07-09	37.7000	37.7000	37.7000	37.7000	+5.899%	1	151	-19.098%
2026-07-08	35.2700	35.6000	35.2700	35.6000	+30.451%	2	150	-14.326%
2026-07-07	26.6400	27.2900	26.6400	27.2900	+3.962%	10	150	+11.763%
2026-07-06	26.2500	26.2500	26.2500	26.2500	-3.670%	1	140	+16.190%
2026-07-01	27.2500	27.2500	27.2500	27.2500	+4.808%	10	139	+11.927%
2026-06-29	26.0000	26.0000	26.0000	26.0000	+5.051%	1	129	+17.308%
2026-06-26	24.8500	24.8500	24.7500	24.7500	+0.365%	4	128	+23.232%
2026-06-25	26.0000	26.0000	24.6600	24.6600	-10.490%	6	124	+23.682%
2026-06-24	28.5000	29.0100	27.5500	27.5500	-5.000%	7	118	+10.708%
2026-06-23	29.0000	29.0000	29.0000	29.0000	-10.769%	5	113	+5.172%
2026-06-22	32.5000	32.5000	32.5000	32.5000	-9.722%	1	108	-6.154%
2026-06-16	36.0000	36.0000	36.0000	36.0000	-20.266%	1	107	-15.278%
2026-06-05	44.7000	45.1500	44.7000	45.1500	-15.607%	2	106	-32.447%
2026-06-02	53.5000	53.5000	53.5000	53.5000	+9.184%	2	104	-42.991%
2026-05-27	49.0000	49.0000	49.0000	49.0000	-17.090%	1	102	-37.755%
2026-05-11	59.0000	59.1000	58.6500	59.1000	+20.195%	3	103	-48.393%
2026-04-08	49.1700	49.1700	49.1700	49.1700	+15.694%	6	102	-37.970%
2026-04-07	42.5000	42.5000	42.5000	42.5000	-5.765%	1	96	-28.235%
2026-04-02	45.5000	45.5000	45.1000	45.1000	-7.865%	2	95	-32.373%
2026-03-23	48.9500	48.9500	48.9500	48.9500	+2.836%	2	95	-37.692%
2026-03-20	47.6000	47.6000	47.6000	47.6000	-14.863%	6	93	-35.924%
2026-03-12	55.9100	55.9100	55.9100	55.9100	-6.817%	6	97	-45.448%
2026-03-10	60.0000	60.0000	60.0000	60.0000	+11.711%	1	103	-49.167%
2026-03-09	53.7100	53.7100	53.7100	53.7100	-1.450%	2	102	-43.214%
2026-03-06	54.1000	54.5000	54.1000	54.5000	+2.637%	3	100	-44.037%
2026-03-05	53.1000	53.1000	53.1000	53.1000	-3.490%	2	97	-42.561%
2026-03-04	55.0200	55.0200	55.0200	55.0200	-4.313%	2	95	-44.566%
2026-03-03	57.5000	57.5000	57.5000	57.5000	-10.436%	4	97	-46.957%
2026-02-27	64.2000	64.2000	64.2000	64.2000	-17.692%	1	101	-52.492%
2026-02-12	78.0000	78.0000	78.0000	78.0000	-5.466%	1	100	-60.897%
2026-02-09	82.5100	82.5100	82.5100	82.5100	+5.108%	1	100	-63.035%
2026-02-04	79.5000	79.5000	78.5000	78.5000	-13.736%	2	101	-61.146%
2026-01-30	91.0000	91.0000	91.0000	91.0000	+5.814%	1	99	-66.484%
2026-01-21	86.0000	86.0000	86.0000	86.0000	+1.176%	2	98	-64.535%
2026-01-16	85.0000	85.0000	85.0000	85.0000	+25.000%	1	100	-64.118%
2025-12-30	68.0000	68.0000	68.0000	68.0000	-2.439%	1	100	-55.147%
2025-12-22	69.7000	69.7000	69.7000	69.7000	-1.831%	1	101	-56.241%
2025-12-19	71.0000	71.0000	71.0000	71.0000	-5.080%	3	101	-57.042%
2025-12-12	74.8000	74.8000	74.8000	74.8000	-9.168%	5	101	-59.225%
2025-11-14	82.3500	82.3500	82.3500	82.3500	-10.489%	1	106	-62.963%
2025-10-23	92.0000	92.0000	92.0000	92.0000	+3.371%	1	105	-66.848%
2025-10-21	89.0000	89.0000	89.0000	89.0000	+2.890%	1	106	-65.730%
2025-10-10	89.5500	89.5500	86.5000	86.5000	-15.196%	6	105	-64.740%
2025-10-08	102.0000	102.0000	102.0000	102.0000	+4.508%	1	108	-70.098%
2025-09-29	97.6000	97.6000	97.6000	97.6000	-0.510%	3	108	-68.750%
2025-09-24	97.0500	98.1000	97.0500	98.1000	+16.232%	19	108	-68.909%
2025-09-22	84.4000	84.4000	84.4000	84.4000	-1.252%	6	126	-63.863%
2025-09-19	85.4700	85.4700	85.4700	85.4700	+2.237%	5	126	-64.315%
2025-09-18	83.5900	83.6000	83.5900	83.6000	+2.640%	12	131	-63.517%
2025-09-16	81.4500	81.4500	81.4500	81.4500	+3.101%	4	125	-62.554%
2025-09-15	79.0000	79.0000	79.0000	79.0000	+6.040%	1	125	-61.392%
2025-09-12	74.5000	74.5000	74.5000	74.5000	+3.071%	1	126	-59.060%
2025-09-11	72.2800	72.2800	72.2800	72.2800	+6.357%	1	125	-57.803%
2025-09-09	67.6500	67.9600	67.6500	67.9600	+17.193%	2	125	-55.121%
2025-09-05	57.9900	57.9900	57.9900	57.9900	-3.366%	1	126	-47.405%
2025-09-03	60.0100	60.0100	60.0100	60.0100	+9.208%	1	125	-49.175%
2025-08-29	54.3000	54.9500	54.3000	54.9500	+12.143%	6	120	-44.495%
2025-08-25	49.8100	49.8100	49.0000	49.0000	+11.490%	27	120	-37.755%
2025-08-21	43.9500	43.9500	43.9500	43.9500	-1.854%	5	146	-30.603%
2025-08-11	44.7800	44.7800	44.7800	44.7800	+2.754%	4	141	-31.889%
2025-08-01	43.5800	43.5800	43.5800	43.5800	-7.277%	7	141	-30.014%
2025-07-29	46.2100	47.0000	46.2100	47.0000	-3.372%	5	141	-35.106%
2025-07-28	48.7800	48.7800	48.6400	48.6400	+2.724%	11	136	-37.294%
2025-07-24	47.3500	47.3500	47.3500	47.3500	+0.745%	10	127	-35.586%
2025-07-22	47.0000	47.0000	47.0000	47.0000	+0.793%	1	117	-35.106%
2025-07-21	46.6300	46.6300	46.6300	46.6300	+4.787%	1	118	-34.591%
2025-07-17	44.0000	44.5000	44.0000	44.5000	+3.972%	6	119	-31.461%
2025-07-16	42.8000	42.8000	42.8000	42.8000	+1.182%	5	120	-28.738%
2025-07-15	41.9100	42.3000	41.9100	42.3000	+14.946%	4	115	-27.896%
2025-07-14	36.8000	36.8000	36.8000	36.8000	+4.427%	10	119	-17.120%
2025-07-11	35.2400	35.2400	35.2400	35.2400	-0.732%	2	109	-13.451%
2025-07-10	33.8000	35.5000	33.8000	35.5000	-3.138%	4	107	-14.085%
2025-07-08	37.2500	37.2500	36.4500	36.6500	+2.517%	59	103	-16.780%
2025-07-07	35.7500	35.7500	35.7500	35.7500	-2.322%	1	76	-14.685%
2025-07-03	36.9000	36.9000	36.6000	36.6000	-5.719%	11	64	-16.667%
2025-07-02	39.0000	39.0000	38.8200	38.8200	-2.950%	51	64	-21.432%
2025-06-30	40.2500	40.2500	39.9500	40.0000	-4.306%	12	13	-23.750%
2025-06-26	41.8000	41.8000	41.8000	41.8000	-12.387%	1	1	-27.033%
2025-06-11	47.7100	47.7100	47.7100	47.7100	+15.661%	2	39	-36.072%
2025-05-30	41.2500	41.2500	41.2500	41.2500	-7.924%	40	39	-26.061%
2025-05-28	44.8000	44.8000	44.8000	44.8000	-3.386%	25	58	-31.920%
2025-05-27	46.3700	46.3700	46.3700	46.3700	-7.629%	20	33	-34.225%
2025-05-21	50.2000	50.2000	50.2000	50.2000	-0.040%	1	13	-39.243%
2025-05-15	50.8500	50.8500	50.2200	50.2200	-4.306%	12	12	-39.267%
2025-05-08	52.4800	52.4800	52.4800	52.4800	+4.127%	1	12	-41.883%
2025-05-07	50.4000	50.4000	50.4000	50.4000	+11.603%	10	11	-39.484%
2025-04-28	45.1600	45.1600	45.1600	45.1600	-5.325%	1	1	-32.462%
2025-04-25	47.1000	47.7000	47.1000	47.7000	0.000%	4	2	-36.059%