Dark

BABA20270319C100
BABA Mar 19 2027 100.00 Call (BABA270319C00100000)
option OPRA

EOD

Oct 1, 2026

16.85-2.882%(-0.50)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.8000	18.1500	16.5000	16.8500	-2.882%	150	796	0.000%
2026-09-29	17.3500	17.3500	17.3500	17.3500	-8.684%	2	704	-2.882%
2026-09-25	19.6000	19.6000	18.9000	19.0000	-5.941%	23	702	-11.316%
2026-09-24	20.1500	20.2000	19.8500	20.2000	+0.748%	16	698	-16.584%
2026-09-23	21.2000	21.2000	20.0500	20.0500	-26.825%	11	708	-15.960%
2026-09-22	27.4500	27.5000	27.4000	27.4000	+17.849%	20	705	-38.504%
2026-09-21	22.7000	23.2500	22.7000	23.2500	+3.563%	5	711	-27.527%
2026-09-18	21.6500	22.4500	21.5200	22.4500	+23.691%	6	706	-24.944%
2026-09-16	18.5500	18.5500	17.9900	18.1500	-6.684%	94	707	-7.163%
2026-09-15	20.0000	20.2500	19.4500	19.4500	-0.256%	92	679	-13.368%
2026-09-11	19.6000	19.6000	19.5000	19.5000	+2.902%	2	639	-13.590%
2026-09-10	18.9500	18.9500	18.9500	18.9500	-1.813%	1	639	-11.082%
2026-09-09	20.5000	20.5300	19.3000	19.3000	-11.590%	39	639	-12.694%
2026-09-08	21.8300	21.8300	21.8300	21.8300	+3.952%	1	624	-22.813%
2026-09-03	19.7500	21.0000	19.6800	21.0000	0.000%	14	625	-19.762%
2026-09-02	21.5000	21.5000	20.9500	21.0000	-5.491%	37	622	-19.762%
2026-09-01	21.8500	22.2200	21.8500	22.2200	-4.635%	3	598	-24.167%
2026-08-31	24.0000	24.0000	23.3000	23.3000	-14.621%	2	596	-27.682%
2026-08-28	27.2500	27.3000	27.2500	27.2900	+11.388%	5	595	-38.256%
2026-08-27	26.2700	26.2700	24.5000	24.5000	-15.517%	24	594	-31.224%
2026-08-26	29.0000	29.0000	29.0000	29.0000	+10.687%	1	587	-41.897%
2026-08-25	27.5000	27.5000	26.2000	26.2000	-4.900%	15	587	-35.687%
2026-08-24	27.5500	27.5500	27.5500	27.5500	-6.610%	1	580	-38.838%
2026-08-21	29.0000	29.5000	29.0000	29.5000	-1.667%	3	580	-42.881%
2026-08-20	31.0000	31.0000	30.0000	30.0000	-14.286%	200	582	-43.833%
2026-08-18	33.8600	35.0000	33.8600	35.0000	+15.512%	205	582	-51.857%
2026-08-13	29.7000	30.3000	29.7000	30.3000	-5.607%	2	385	-44.389%
2026-08-12	32.5000	32.8600	31.8500	32.1000	-15.303%	6	385	-47.508%
2026-08-10	36.5800	37.9000	36.5800	37.9000	+8.286%	3	386	-55.541%
2026-08-07	34.8500	35.0000	34.0100	35.0000	+2.489%	3	386	-51.857%
2026-08-06	34.4200	34.4200	34.1500	34.1500	-8.909%	4	384	-50.659%
2026-08-05	38.9500	38.9500	37.4900	37.4900	+1.324%	7	384	-55.055%
2026-08-04	37.0000	37.0000	37.0000	37.0000	+4.079%	1	384	-54.459%
2026-08-03	34.6000	37.0500	34.6000	35.5500	+35.791%	11	384	-52.602%
2026-07-30	25.1300	26.1800	25.1300	26.1800	+0.964%	4	391	-35.638%
2026-07-29	25.2000	25.9300	25.2000	25.9300	+2.979%	5	392	-35.017%
2026-07-27	25.1800	25.1800	25.1800	25.1800	+5.356%	1	393	-33.082%
2026-07-24	24.0000	24.0000	23.9000	23.9000	-6.275%	46	392	-29.498%
2026-07-23	25.5000	25.5000	25.5000	25.5000	-11.026%	5	392	-33.922%
2026-07-21	29.2300	29.2300	28.6600	28.6600	-1.849%	36	392	-41.207%
2026-07-20	30.0000	30.0000	29.2000	29.2000	+10.189%	71	382	-42.295%
2026-07-17	26.5000	26.5000	26.5000	26.5000	-6.028%	1	411	-36.415%
2026-07-16	29.4000	29.4000	28.2000	28.2000	-4.082%	12	412	-40.248%
2026-07-15	30.0000	30.1000	29.4000	29.4000	+20.049%	37	420	-42.687%
2026-07-14	24.6000	24.6000	24.4900	24.4900	-0.244%	51	451	-31.196%
2026-07-13	25.0000	25.0000	24.5000	24.5500	-0.607%	54	502	-31.365%
2026-07-10	27.0000	27.0000	24.7000	24.7000	+2.490%	21	553	-31.781%
2026-07-09	24.0000	24.1300	24.0000	24.1000	+4.783%	3	570	-30.083%
2026-07-08	21.4000	23.3000	20.2000	23.0000	+49.254%	190	571	-26.739%
2026-07-07	16.6000	16.6000	15.3400	15.4100	+2.121%	28	729	+9.345%
2026-07-06	15.0600	15.2500	15.0600	15.0900	-0.066%	43	731	+11.663%
2026-07-02	15.0000	15.1000	14.2000	15.1000	-5.625%	66	643	+11.589%
2026-07-01	14.9000	16.7000	14.8900	16.0000	+7.383%	31	643	+5.313%
2026-06-30	13.6000	15.1800	13.6000	14.9000	+6.429%	97	630	+13.087%
2026-06-29	14.9500	15.0000	13.7000	14.0000	+0.719%	93	536	+20.357%
2026-06-26	13.9000	14.1400	13.6800	13.9000	-0.358%	26	526	+21.223%
2026-06-25	14.7000	14.7000	13.9000	13.9500	-14.939%	257	508	+20.789%
2026-06-24	17.1000	17.1000	16.3000	16.4000	-7.813%	238	365	+2.744%
2026-06-23	18.2200	18.5200	17.6100	17.7900	-8.299%	39	222	-5.284%
2026-06-22	19.0000	20.4000	18.8000	19.4000	-3.000%	35	210	-13.144%
2026-06-18	20.0000	21.3000	20.0000	20.0000	-9.910%	21	174	-15.750%
2026-06-17	22.2000	22.2000	22.2000	22.2000	-1.114%	2	174	-24.099%
2026-06-16	22.4500	22.4500	22.4500	22.4500	-10.343%	10	174	-24.944%
2026-06-15	25.5400	26.0000	25.0400	25.0400	+2.623%	95	164	-32.708%
2026-06-11	24.3000	24.4000	23.6000	24.4000	-9.630%	22	121	-30.943%
2026-06-10	28.5000	28.5000	27.0000	27.0000	-6.510%	5	101	-37.593%
2026-06-09	29.7500	29.7500	28.8800	28.8800	-8.317%	2	103	-41.655%
2026-06-05	32.5000	32.5000	31.5000	31.5000	-10.384%	3	105	-46.508%
2026-06-04	35.2000	35.3500	35.1500	35.1500	-3.434%	9	102	-52.063%
2026-06-03	36.4000	36.4000	36.4000	36.4000	-8.543%	1	95	-53.709%
2026-06-02	41.5000	41.5000	39.8000	39.8000	+17.059%	4	94	-57.663%
2026-06-01	34.0000	34.0000	34.0000	34.0000	+0.890%	1	90	-50.441%
2026-05-29	32.4000	33.7000	32.4000	33.7000	-10.133%	9	89	-50.000%
2026-05-26	37.5000	37.5000	37.5000	37.5000	-3.425%	1	92	-55.067%
2026-05-22	37.7800	38.8300	37.7800	38.8300	+2.050%	4	93	-56.606%
2026-05-21	37.5900	38.3500	37.5900	38.0500	-7.195%	6	95	-55.716%
2026-05-15	41.0000	41.0000	41.0000	41.0000	-17.439%	1	95	-58.902%
2026-05-14	49.6600	49.6600	49.6600	49.6600	-3.573%	1	94	-66.069%
2026-05-13	44.3800	51.5000	44.3800	51.5000	+9.110%	11	92	-67.282%
2026-05-11	47.2000	47.2000	47.2000	47.2000	-0.632%	1	92	-64.301%
2026-05-08	47.5000	47.5000	47.5000	47.5000	-4.040%	4	91	-64.526%
2026-05-07	49.5000	49.5000	49.5000	49.5000	+1.289%	5	91	-65.960%
2026-05-06	46.9500	48.8700	46.9500	48.8700	+13.783%	3	86	-65.521%
2026-05-04	42.9500	42.9500	42.9500	42.9500	+5.866%	1	87	-60.768%
2026-04-30	40.5700	40.5700	40.5700	40.5700	+1.425%	2	86	-58.467%
2026-04-23	40.0000	40.0000	40.0000	40.0000	-9.502%	2	88	-57.875%
2026-04-22	44.2000	44.2000	44.2000	44.2000	+0.068%	1	86	-61.878%
2026-04-21	44.2200	44.2200	44.1700	44.1700	-7.011%	2	87	-61.852%
2026-04-16	47.5000	47.5000	47.5000	47.5000	+12.827%	1	87	-64.526%
2026-04-15	42.1000	42.1000	42.1000	42.1000	+2.683%	15	86	-59.976%
2026-04-14	41.3000	41.3000	41.0000	41.0000	+9.684%	7	71	-58.902%
2026-04-13	36.9000	37.7100	36.9000	37.3800	-2.121%	8	67	-54.922%
2026-04-10	39.5500	39.5500	38.1900	38.1900	+1.139%	3	67	-55.879%
2026-04-09	37.7600	37.7600	37.7600	37.7600	+5.006%	2	64	-55.376%
2026-04-08	37.0000	37.0000	35.9600	35.9600	+14.159%	5	62	-53.142%
2026-04-07	33.0000	33.0000	31.1000	31.5000	-4.834%	26	65	-46.508%
2026-04-02	33.1000	33.1000	33.1000	33.1000	-4.528%	4	50	-49.094%
2026-03-31	34.6700	34.6700	34.6700	34.6700	-0.801%	1	50	-51.399%
2026-03-30	34.7500	34.9500	34.7500	34.9500	-1.826%	2	49	-51.788%
2026-03-27	35.5000	35.6000	35.5000	35.6000	-7.532%	3	49	-52.669%
2026-03-26	38.5000	38.5000	38.5000	38.5000	-2.532%	2	52	-56.234%
2026-03-25	39.5000	39.5000	39.5000	39.5000	+7.776%	1	50	-57.342%
2026-03-24	35.2500	36.6500	35.2500	36.6500	-1.133%	3	50	-54.025%
2026-03-23	36.0000	37.0700	36.0000	37.0700	+1.562%	4	49	-54.545%
2026-03-20	36.5000	36.5000	36.5000	36.5000	-0.191%	2	45	-53.836%
2026-03-19	36.2000	37.3500	36.2000	36.5700	-22.191%	12	44	-53.924%
2026-03-18	47.0000	47.0000	47.0000	47.0000	+3.206%	1	33	-64.149%
2026-03-17	46.2000	46.2000	45.5400	45.5400	-2.900%	10	34	-63.000%
2026-03-16	46.9000	46.9000	46.9000	46.9000	+5.869%	1	27	-64.072%
2026-03-12	44.3000	44.3000	44.3000	44.3000	+2.904%	4	26	-61.964%
2026-03-09	43.0000	43.0500	43.0000	43.0500	+3.735%	9	30	-60.859%
2026-03-06	41.5000	41.5000	41.5000	41.5000	+1.691%	3	23	-59.398%
2026-03-05	40.0000	40.8500	40.0000	40.8100	-5.642%	6	20	-58.711%
2026-03-04	44.0000	44.3700	43.2500	43.2500	-4.525%	6	14	-61.040%
2026-03-03	45.3500	45.3500	45.2000	45.3000	-17.411%	14	8	-62.804%
2026-02-26	54.9000	54.9000	54.8500	54.8500	0.000%	2	1	-69.280%