Dark

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

EOD

Jul 24, 2026

37.80-5.500%(-2.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	37.2000	37.9000	37.2000	37.8000	-5.500%	4	162	0.000%
2026-07-23	40.0000	40.0000	40.0000	40.0000	-1.961%	2	158	-5.500%
2026-07-22	40.8000	40.8000	40.8000	40.8000	-9.434%	2	156	-7.353%
2026-07-20	43.4500	45.0500	43.4500	45.0500	+6.375%	44	154	-16.093%
2026-07-15	42.3500	42.3500	42.3500	42.3500	+11.682%	1	150	-10.744%
2026-07-13	37.9200	37.9200	37.9200	37.9200	+1.363%	1	149	-0.316%
2026-07-10	37.4100	37.4100	37.4100	37.4100	-0.769%	1	150	+1.043%
2026-07-09	37.7000	37.7000	37.7000	37.7000	+5.899%	1	151	+0.265%
2026-07-08	35.2700	35.6000	35.2700	35.6000	+30.451%	2	150	+6.180%
2026-07-07	26.6400	27.2900	26.6400	27.2900	+3.962%	10	150	+38.512%
2026-07-06	26.2500	26.2500	26.2500	26.2500	-3.670%	1	140	+44.000%
2026-07-01	27.2500	27.2500	27.2500	27.2500	+4.808%	10	139	+38.716%
2026-06-29	26.0000	26.0000	26.0000	26.0000	+5.051%	1	129	+45.385%
2026-06-26	24.8500	24.8500	24.7500	24.7500	+0.365%	4	128	+52.727%
2026-06-25	26.0000	26.0000	24.6600	24.6600	-10.490%	6	124	+53.285%
2026-06-24	28.5000	29.0100	27.5500	27.5500	-5.000%	7	118	+37.205%
2026-06-23	29.0000	29.0000	29.0000	29.0000	-10.769%	5	113	+30.345%
2026-06-22	32.5000	32.5000	32.5000	32.5000	-9.722%	1	108	+16.308%
2026-06-16	36.0000	36.0000	36.0000	36.0000	-20.266%	1	107	+5.000%
2026-06-05	44.7000	45.1500	44.7000	45.1500	-15.607%	2	106	-16.279%
2026-06-02	53.5000	53.5000	53.5000	53.5000	+9.184%	2	104	-29.346%
2026-05-27	49.0000	49.0000	49.0000	49.0000	-17.090%	1	102	-22.857%
2026-05-11	59.0000	59.1000	58.6500	59.1000	+20.195%	3	103	-36.041%
2026-04-08	49.1700	49.1700	49.1700	49.1700	+15.694%	6	102	-23.124%
2026-04-07	42.5000	42.5000	42.5000	42.5000	-5.765%	1	96	-11.059%
2026-04-02	45.5000	45.5000	45.1000	45.1000	-7.865%	2	95	-16.186%
2026-03-23	48.9500	48.9500	48.9500	48.9500	+2.836%	2	95	-22.778%
2026-03-20	47.6000	47.6000	47.6000	47.6000	-14.863%	6	93	-20.588%
2026-03-12	55.9100	55.9100	55.9100	55.9100	-6.817%	6	97	-32.391%
2026-03-10	60.0000	60.0000	60.0000	60.0000	+11.711%	1	103	-37.000%
2026-03-09	53.7100	53.7100	53.7100	53.7100	-1.450%	2	102	-29.622%
2026-03-06	54.1000	54.5000	54.1000	54.5000	+2.637%	3	100	-30.642%
2026-03-05	53.1000	53.1000	53.1000	53.1000	-3.490%	2	97	-28.814%
2026-03-04	55.0200	55.0200	55.0200	55.0200	-4.313%	2	95	-31.298%
2026-03-03	57.5000	57.5000	57.5000	57.5000	-10.436%	4	97	-34.261%
2026-02-27	64.2000	64.2000	64.2000	64.2000	-17.692%	1	101	-41.121%
2026-02-12	78.0000	78.0000	78.0000	78.0000	-5.466%	1	100	-51.538%
2026-02-09	82.5100	82.5100	82.5100	82.5100	+5.108%	1	100	-54.187%
2026-02-04	79.5000	79.5000	78.5000	78.5000	-13.736%	2	101	-51.847%
2026-01-30	91.0000	91.0000	91.0000	91.0000	+5.814%	1	99	-58.462%
2026-01-21	86.0000	86.0000	86.0000	86.0000	+1.176%	2	98	-56.047%
2026-01-16	85.0000	85.0000	85.0000	85.0000	+25.000%	1	100	-55.529%
2025-12-30	68.0000	68.0000	68.0000	68.0000	-2.439%	1	100	-44.412%
2025-12-22	69.7000	69.7000	69.7000	69.7000	-1.831%	1	101	-45.768%
2025-12-19	71.0000	71.0000	71.0000	71.0000	-5.080%	3	101	-46.761%
2025-12-12	74.8000	74.8000	74.8000	74.8000	-9.168%	5	101	-49.465%
2025-11-14	82.3500	82.3500	82.3500	82.3500	-10.489%	1	106	-54.098%
2025-10-23	92.0000	92.0000	92.0000	92.0000	+3.371%	1	105	-58.913%
2025-10-21	89.0000	89.0000	89.0000	89.0000	+2.890%	1	106	-57.528%
2025-10-10	89.5500	89.5500	86.5000	86.5000	-15.196%	6	105	-56.301%
2025-10-08	102.0000	102.0000	102.0000	102.0000	+4.508%	1	108	-62.941%
2025-09-29	97.6000	97.6000	97.6000	97.6000	-0.510%	3	108	-61.270%
2025-09-24	97.0500	98.1000	97.0500	98.1000	+16.232%	19	108	-61.468%
2025-09-22	84.4000	84.4000	84.4000	84.4000	-1.252%	6	126	-55.213%
2025-09-19	85.4700	85.4700	85.4700	85.4700	+2.237%	5	126	-55.774%
2025-09-18	83.5900	83.6000	83.5900	83.6000	+2.640%	12	131	-54.785%
2025-09-16	81.4500	81.4500	81.4500	81.4500	+3.101%	4	125	-53.591%
2025-09-15	79.0000	79.0000	79.0000	79.0000	+6.040%	1	125	-52.152%
2025-09-12	74.5000	74.5000	74.5000	74.5000	+3.071%	1	126	-49.262%
2025-09-11	72.2800	72.2800	72.2800	72.2800	+6.357%	1	125	-47.703%
2025-09-09	67.6500	67.9600	67.6500	67.9600	+17.193%	2	125	-44.379%
2025-09-05	57.9900	57.9900	57.9900	57.9900	-3.366%	1	126	-34.816%
2025-09-03	60.0100	60.0100	60.0100	60.0100	+9.208%	1	125	-37.010%
2025-08-29	54.3000	54.9500	54.3000	54.9500	+12.143%	6	120	-31.210%
2025-08-25	49.8100	49.8100	49.0000	49.0000	+11.490%	27	120	-22.857%
2025-08-21	43.9500	43.9500	43.9500	43.9500	-1.854%	5	146	-13.993%
2025-08-11	44.7800	44.7800	44.7800	44.7800	+2.754%	4	141	-15.587%
2025-08-01	43.5800	43.5800	43.5800	43.5800	-7.277%	7	141	-13.263%
2025-07-29	46.2100	47.0000	46.2100	47.0000	-3.372%	5	141	-19.574%
2025-07-28	48.7800	48.7800	48.6400	48.6400	+2.724%	11	136	-22.286%
2025-07-24	47.3500	47.3500	47.3500	47.3500	+0.745%	10	127	-20.169%
2025-07-22	47.0000	47.0000	47.0000	47.0000	+0.793%	1	117	-19.574%
2025-07-21	46.6300	46.6300	46.6300	46.6300	+4.787%	1	118	-18.936%
2025-07-17	44.0000	44.5000	44.0000	44.5000	+3.972%	6	119	-15.056%
2025-07-16	42.8000	42.8000	42.8000	42.8000	+1.182%	5	120	-11.682%
2025-07-15	41.9100	42.3000	41.9100	42.3000	+14.946%	4	115	-10.638%
2025-07-14	36.8000	36.8000	36.8000	36.8000	+4.427%	10	119	+2.717%
2025-07-11	35.2400	35.2400	35.2400	35.2400	-0.732%	2	109	+7.264%
2025-07-10	33.8000	35.5000	33.8000	35.5000	-3.138%	4	107	+6.479%
2025-07-08	37.2500	37.2500	36.4500	36.6500	+2.517%	59	103	+3.138%
2025-07-07	35.7500	35.7500	35.7500	35.7500	-2.322%	1	76	+5.734%
2025-07-03	36.9000	36.9000	36.6000	36.6000	-5.719%	11	64	+3.279%
2025-07-02	39.0000	39.0000	38.8200	38.8200	-2.950%	51	64	-2.628%
2025-06-30	40.2500	40.2500	39.9500	40.0000	-4.306%	12	13	-5.500%
2025-06-26	41.8000	41.8000	41.8000	41.8000	-12.387%	1	1	-9.569%
2025-06-11	47.7100	47.7100	47.7100	47.7100	+15.661%	2	39	-20.771%
2025-05-30	41.2500	41.2500	41.2500	41.2500	-7.924%	40	39	-8.364%
2025-05-28	44.8000	44.8000	44.8000	44.8000	-3.386%	25	58	-15.625%
2025-05-27	46.3700	46.3700	46.3700	46.3700	-7.629%	20	33	-18.482%
2025-05-21	50.2000	50.2000	50.2000	50.2000	-0.040%	1	13	-24.701%
2025-05-15	50.8500	50.8500	50.2200	50.2200	-4.306%	12	12	-24.731%
2025-05-08	52.4800	52.4800	52.4800	52.4800	+4.127%	1	12	-27.973%
2025-05-07	50.4000	50.4000	50.4000	50.4000	+11.603%	10	11	-25.000%
2025-04-28	45.1600	45.1600	45.1600	45.1600	-5.325%	1	1	-16.298%
2025-04-25	47.1000	47.7000	47.1000	47.7000	0.000%	4	2	-20.755%