Dark

BABA20271217C95
BABA Dec 17 2027 95.00 Call (BABA271217C00095000)
option OPRA

Inactive

Sep 22, 2026

35.70+0.705%(+0.25)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	35.7000	35.7000	35.7000	35.7000	+0.705%	27	678	0.000%
2026-09-21	33.8000	35.4500	33.8000	35.4500	+18.960%	60	657	+0.705%
2026-09-10	29.9200	29.9500	29.8000	29.8000	-5.517%	6	607	+19.799%
2026-09-03	31.5400	31.5400	31.5400	31.5400	-10.014%	10	601	+13.190%
2026-08-27	35.8000	35.8000	35.0500	35.0500	-12.702%	2	591	+1.854%
2026-08-21	40.1500	40.1500	40.1500	40.1500	-7.488%	1	591	-11.083%
2026-08-12	43.4000	43.4000	43.4000	43.4000	-6.667%	1	590	-17.742%
2026-08-03	46.5000	46.5000	46.5000	46.5000	+15.099%	1	589	-23.226%
2026-07-31	40.4000	40.4000	40.4000	40.4000	+16.662%	1	590	-11.634%
2026-07-24	35.7000	35.7000	34.6300	34.6300	-14.599%	11	591	+3.090%
2026-07-15	40.4000	40.5500	40.4000	40.5500	+16.859%	10	580	-11.961%
2026-07-14	34.7000	34.7000	34.7000	34.7000	+5.664%	3	580	+2.882%
2026-07-08	31.2500	33.1500	31.2500	32.8400	+31.360%	7	583	+8.709%
2026-07-07	24.8600	25.0500	24.8600	25.0000	0.000%	3	590	+42.800%
2026-07-01	25.2000	25.4600	25.0000	25.0000	+4.603%	16	587	+42.800%
2026-06-30	22.8000	23.9000	22.8000	23.9000	+6.222%	16	593	+49.372%
2026-06-29	23.5000	23.5000	22.5000	22.5000	0.000%	11	581	+58.667%
2026-06-26	20.9500	23.0000	20.9500	22.5000	+0.223%	17	570	+58.667%
2026-06-25	23.0500	23.1600	22.4500	22.4500	-14.149%	517	561	+59.020%
2026-06-24	26.1500	26.5000	25.8000	26.1500	-15.916%	58	52	+36.520%
2026-06-17	31.1000	31.1000	31.1000	31.1000	-37.800%	5	21	+14.791%
2026-06-02	50.0000	50.0000	50.0000	50.0000	+5.263%	1	19	-28.600%
2026-05-22	47.5000	47.5000	47.5000	47.5000	-22.322%	1	19	-24.842%
2026-04-17	61.1500	61.1500	61.1500	61.1500	+32.790%	1	19	-41.619%
2026-04-08	46.0500	46.0500	46.0500	46.0500	+6.179%	1	19	-22.476%
2026-03-30	43.3700	43.3700	43.3700	43.3700	+0.510%	2	19	-17.685%
2026-03-27	43.1500	43.1500	43.1500	43.1500	-31.290%	1	19	-17.265%
2026-02-26	62.8000	62.8000	62.8000	62.8000	-20.081%	1	19	-43.153%
2026-02-10	78.5800	78.5800	78.5800	78.5800	-16.591%	1	18	-54.569%
2026-01-22	94.2100	94.2100	94.2100	94.2100	+34.586%	1	17	-62.106%
2026-01-06	70.0000	70.0000	70.0000	70.0000	-23.077%	3	16	-49.000%
2025-10-20	91.0000	91.0000	91.0000	91.0000	+11.698%	1	13	-60.769%
2025-10-10	81.4700	81.4700	81.4700	81.4700	-1.416%	1	13	-56.180%
2025-09-22	82.6000	82.6400	82.6000	82.6400	+0.291%	4	14	-56.801%
2025-09-17	82.4000	82.4000	82.4000	82.4000	+4.225%	2	14	-56.675%
2025-09-16	79.0500	79.0600	79.0500	79.0600	+7.127%	6	13	-54.844%
2025-09-11	73.8000	73.8000	73.8000	73.8000	+17.366%	1	10	-51.626%
2025-09-10	62.8800	62.8800	62.8800	62.8800	+6.037%	2	10	-43.225%
2025-09-08	59.3000	59.3000	59.3000	59.3000	+11.781%	2	12	-39.798%
2025-09-05	53.0500	53.0500	53.0500	53.0500	+2.413%	3	10	-32.705%
2025-09-04	51.8000	51.8000	51.8000	51.8000	-1.333%	1	12	-31.081%
2025-08-29	52.5000	52.5000	52.5000	52.5000	+24.113%	1	12	-32.000%
2025-08-28	42.3000	42.3000	42.3000	42.3000	-10.947%	1	12	-15.603%
2025-08-26	47.5000	47.5000	47.5000	47.5000	+13.095%	2	9	-24.842%
2025-08-20	42.0000	42.0000	42.0000	42.0000	-2.007%	1	9	-15.000%
2025-08-19	42.8600	42.8600	42.8600	42.8600	-2.635%	1	10	-16.706%
2025-08-14	45.3500	45.3500	43.9700	44.0200	-1.079%	14	10	-18.900%
2025-08-12	44.7500	44.7500	44.5000	44.5000	+8.404%	2	22	-19.775%
2025-08-05	41.0500	41.0500	41.0500	41.0500	+0.860%	1	21	-13.033%
2025-08-04	39.8500	40.7000	39.8500	40.7000	-11.522%	5	20	-12.285%
2025-07-28	46.0000	46.0000	46.0000	46.0000	+2.222%	1	22	-22.391%
2025-07-18	45.0000	45.0000	45.0000	45.0000	+15.090%	1	21	-20.667%
2025-07-15	39.1000	39.1000	39.1000	39.1000	+14.094%	1	22	-8.696%
2025-07-14	34.2700	34.2800	34.2700	34.2700	+4.897%	3	22	+4.173%
2025-07-10	32.6700	32.6700	32.6700	32.6700	-3.912%	2	19	+9.275%
2025-07-08	34.0500	34.0500	34.0000	34.0000	+0.147%	3	17	+5.000%
2025-07-03	34.0400	34.1500	33.9500	33.9500	-9.346%	3	11	+5.155%
2025-06-30	37.3000	37.4500	37.3000	37.4500	-8.211%	4	11	-4.673%
2025-06-24	39.8000	40.8000	39.8000	40.8000	+9.855%	5	9	-12.500%
2025-06-23	37.1400	37.1400	37.1400	37.1400	-3.029%	2	4	-3.877%
2025-06-18	38.3000	38.3000	38.3000	38.3000	-8.065%	4	2	-6.789%
2025-06-16	41.6600	41.6600	41.6600	41.6600	-3.453%	2	2	-14.306%
2025-06-04	42.7500	43.1500	42.7500	43.1500	+6.020%	2	55	-17.265%
2025-06-03	40.7000	40.7000	40.7000	40.7000	+1.522%	2	55	-12.285%
2025-06-02	39.3000	40.0900	39.3000	40.0900	+2.401%	6	53	-10.950%
2025-05-30	39.0500	39.1500	39.0500	39.1500	-7.227%	6	52	-8.812%
2025-05-29	42.2000	42.2000	42.2000	42.2000	+0.668%	1	49	-15.403%
2025-05-28	41.9200	41.9200	41.9200	41.9200	-4.510%	1	49	-14.838%
2025-05-27	43.9000	43.9000	43.9000	43.9000	-7.482%	1	48	-18.679%
2025-05-21	47.4500	47.4500	47.4500	47.4500	-0.877%	1	47	-24.763%
2025-05-20	47.8700	47.8700	47.8700	47.8700	+3.391%	1	47	-25.423%
2025-05-19	46.3000	46.3000	46.3000	46.3000	-4.180%	1	47	-22.894%
2025-05-16	48.3200	48.3200	48.3200	48.3200	+1.088%	2	46	-26.118%
2025-05-15	47.9000	47.9000	47.8000	47.8000	-14.490%	3	45	-25.314%
2025-05-14	56.3100	56.3100	55.9000	55.9000	+0.377%	5	42	-36.136%
2025-05-12	55.6500	55.6900	55.6500	55.6900	+10.277%	6	41	-35.895%
2025-05-09	50.5000	50.5000	50.5000	50.5000	+3.696%	2	38	-29.307%
2025-05-07	48.7000	48.7000	48.7000	48.7000	+11.620%	2	37	-26.694%
2025-04-30	43.5900	43.6300	43.5900	43.6300	-1.290%	16	35	-18.176%
2025-04-28	44.2000	44.2000	44.2000	44.2000	-3.599%	2	19	-19.231%
2025-04-23	45.8500	45.8500	45.8500	45.8500	+9.167%	1	17	-22.137%
2025-04-22	42.0000	42.0000	42.0000	42.0000	+18.277%	1	16	-15.000%
2025-04-21	35.5100	35.5100	35.5100	35.5100	0.000%	15	15	+0.535%