Dark

BABA20270319C110
BABA Mar 19 2027 110.00 Call (BABA270319C00110000)
option OPRA

EOD

Oct 1, 2026

11.90-5.929%(-0.75)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.6000	12.6000	11.8000	11.9000	-5.929%	21	1,382	0.000%
2026-09-30	12.5300	12.9000	12.5300	12.6500	+1.606%	118	1,380	-5.929%
2026-09-29	12.4500	12.9500	12.3800	12.4500	-7.778%	53	1,262	-4.418%
2026-09-28	13.6000	13.8000	13.3700	13.5000	-1.460%	77	1,235	-11.852%
2026-09-25	14.2800	14.2800	13.6000	13.7000	-5.517%	19	1,175	-13.139%
2026-09-24	14.6400	14.8600	14.1500	14.5000	-1.361%	23	1,164	-17.931%
2026-09-23	15.8700	15.8700	14.6500	14.7000	-21.600%	49	1,161	-19.048%
2026-09-22	21.2000	21.2000	18.6000	18.7500	+1.351%	24	1,125	-36.533%
2026-09-21	17.2000	18.5000	17.0500	18.5000	+10.778%	35	1,121	-35.676%
2026-09-18	16.4000	17.0400	16.3000	16.7000	+18.440%	31	1,112	-28.743%
2026-09-17	13.2200	14.1000	13.1500	14.1000	+8.462%	44	1,117	-15.603%
2026-09-16	13.3200	13.6600	12.7000	13.0000	-9.910%	49	1,090	-8.462%
2026-09-15	14.8000	15.0100	14.4300	14.4300	+0.487%	48	1,061	-17.533%
2026-09-14	13.4500	14.3600	13.4500	14.3600	+1.269%	51	1,038	-17.131%
2026-09-11	14.6700	14.6700	14.1800	14.1800	+1.868%	13	1,019	-16.079%
2026-09-10	13.9200	13.9200	13.9200	13.9200	-5.306%	10	1,017	-14.511%
2026-09-09	15.0300	15.0300	14.5400	14.7000	-9.427%	19	1,007	-19.048%
2026-09-08	16.2600	16.2600	15.5000	16.2300	-3.964%	12	1,001	-26.679%
2026-09-04	16.3800	16.9000	16.2000	16.9000	+7.987%	4	1,000	-29.586%
2026-09-03	14.8500	15.6500	14.8500	15.6500	-6.845%	8	1,000	-23.962%
2026-09-01	16.8000	16.8000	16.8000	16.8000	-8.795%	1	1,000	-29.167%
2026-08-31	19.9000	19.9000	18.4200	18.4200	-12.076%	2	1,000	-35.396%
2026-08-28	19.7000	21.3200	19.7000	20.9500	+11.733%	11	1,000	-43.198%
2026-08-27	19.9500	19.9500	18.7500	18.7500	-14.773%	14	1,000	-36.533%
2026-08-26	22.3000	22.3000	21.9500	22.0000	+4.463%	11	999	-45.909%
2026-08-25	21.0600	21.0600	21.0600	21.0600	-2.500%	6	995	-43.495%
2026-08-24	19.9500	21.6000	19.9500	21.6000	+0.465%	3	989	-44.907%
2026-08-21	23.5000	23.5500	21.5000	21.5000	-18.561%	15	991	-44.651%
2026-08-20	26.4000	26.4000	26.4000	26.4000	-5.714%	5	992	-54.924%
2026-08-18	28.0000	28.0000	28.0000	28.0000	+8.780%	2	992	-57.500%
2026-08-12	25.9100	25.9100	25.7400	25.7400	-17.685%	16	994	-53.768%
2026-08-10	30.2500	31.2700	30.2500	31.2700	+11.918%	3	994	-61.944%
2026-08-06	28.0600	28.0600	27.9400	27.9400	-8.483%	3	994	-57.409%
2026-08-05	30.6200	30.6200	30.5300	30.5300	+0.593%	4	994	-61.022%
2026-08-04	27.5000	30.3500	27.5000	30.3500	-0.492%	26	993	-60.791%
2026-08-03	27.9000	30.5000	27.9000	30.5000	+27.349%	3	998	-60.984%
2026-07-31	23.9500	23.9500	23.9500	23.9500	+25.000%	4	1,000	-50.313%
2026-07-30	19.1600	19.1600	19.1600	19.1600	-8.979%	30	1,000	-37.891%
2026-07-29	21.0500	21.0500	21.0500	21.0500	+5.514%	2	1,000	-43.468%
2026-07-27	19.4000	19.9500	18.7800	19.9500	+5.667%	10	1,000	-40.351%
2026-07-24	19.2000	19.3200	18.8800	18.8800	-4.065%	4	998	-36.970%
2026-07-23	19.8000	19.9000	19.6800	19.6800	-8.847%	11	998	-39.533%
2026-07-22	21.6500	21.6500	21.5900	21.5900	-4.722%	14	994	-44.882%
2026-07-21	22.6600	22.6600	22.6600	22.6600	-9.360%	20	990	-47.485%
2026-07-20	25.0000	25.0000	25.0000	25.0000	+19.048%	1	970	-52.400%
2026-07-17	21.0500	21.2300	20.9500	21.0000	-7.733%	10	970	-43.333%
2026-07-16	24.0000	24.0000	22.7100	22.7600	-5.167%	9	971	-47.715%
2026-07-15	24.0000	24.0000	24.0000	24.0000	+29.730%	6	971	-50.417%
2026-07-14	19.4500	19.4500	18.5000	18.5000	-5.948%	4	971	-35.676%
2026-07-13	19.5000	19.6700	19.5000	19.6700	+1.812%	4	971	-39.502%
2026-07-10	20.5000	21.3500	19.3000	19.3200	+0.104%	12	971	-38.406%
2026-07-09	19.2500	19.3000	19.2500	19.3000	+6.630%	4	970	-38.342%
2026-07-08	16.7500	18.2000	16.0000	18.1000	+53.260%	78	971	-34.254%
2026-07-07	12.0000	12.2500	11.5000	11.8100	+2.251%	11	971	+0.762%
2026-07-06	11.6000	11.6000	11.3000	11.5500	+5.963%	14	970	+3.030%
2026-07-02	11.6500	11.6500	10.4500	10.9000	-9.167%	24	975	+9.174%
2026-07-01	11.9000	12.6500	11.5900	12.0000	+6.383%	119	975	-0.833%
2026-06-30	10.9000	11.3000	10.9000	11.2800	+7.429%	22	1,074	+5.496%
2026-06-29	11.0000	11.0000	10.5000	10.5000	+1.942%	88	1,068	+13.333%
2026-06-26	10.1200	10.6400	10.1200	10.3000	-1.435%	46	1,064	+15.534%
2026-06-25	11.6500	11.6500	10.4000	10.4500	-17.063%	55	1,061	+13.876%
2026-06-24	13.2000	13.2000	12.4000	12.6000	-6.459%	47	1,062	-5.556%
2026-06-23	13.9500	14.0000	13.4500	13.4700	-9.597%	657	1,047	-11.656%
2026-06-22	15.0000	15.8000	14.4500	14.9000	-7.740%	49	484	-20.134%
2026-06-18	16.1000	16.1500	15.4700	16.1500	-3.582%	22	430	-26.316%
2026-06-17	17.7900	18.5000	16.5000	16.7500	-4.830%	35	430	-28.955%
2026-06-16	18.0400	18.3000	17.4800	17.6000	-10.886%	42	397	-32.386%
2026-06-15	19.7500	20.1000	19.7500	19.7500	+0.254%	93	372	-39.747%
2026-06-12	19.0000	19.9500	19.0000	19.7000	+1.546%	8	284	-39.594%
2026-06-11	18.7500	19.9000	18.2400	19.4000	-19.335%	213	277	-38.660%
2026-06-08	24.0500	24.0500	24.0500	24.0500	-5.871%	1	71	-50.520%
2026-06-05	25.4100	25.5500	25.4000	25.5500	-13.243%	10	72	-53.425%
2026-06-04	29.4500	29.4500	29.4500	29.4500	-10.758%	1	68	-59.593%
2026-06-02	32.6500	35.2000	32.6500	33.0000	+16.238%	16	67	-63.939%
2026-06-01	28.3900	28.3900	28.3900	28.3900	+5.343%	2	77	-58.084%
2026-05-29	27.3500	27.3500	26.9500	26.9500	-4.938%	11	75	-55.844%
2026-05-28	27.0000	28.7500	27.0000	28.3500	-9.076%	13	64	-58.025%
2026-05-22	31.1800	31.1800	31.1800	31.1800	-0.732%	1	52	-61.835%
2026-05-21	31.0000	31.4100	30.9800	31.4100	-26.094%	28	28	-62.114%
2026-05-14	41.0000	42.5000	41.0000	42.5000	-3.846%	2	28	-72.000%
2026-05-13	42.0000	44.3800	42.0000	44.2000	+11.899%	17	18	-73.077%
2026-05-11	39.5000	39.5000	39.5000	39.5000	-4.428%	2	18	-69.873%
2026-05-08	41.3300	41.3300	41.3300	41.3300	+12.954%	2	18	-71.207%
2026-05-04	36.5900	36.5900	36.5900	36.5900	-2.427%	2	19	-67.477%
2026-04-24	37.5000	37.5000	37.5000	37.5000	-2.063%	2	17	-68.267%
2026-04-22	38.4100	38.4100	38.2900	38.2900	-10.496%	2	15	-68.921%
2026-04-17	42.7800	42.7800	42.7800	42.7800	+8.359%	1	17	-72.183%
2026-04-16	39.4800	39.4800	39.4800	39.4800	+9.972%	1	17	-69.858%
2026-04-15	35.9000	35.9000	35.9000	35.9000	+14.660%	6	17	-66.852%
2026-04-08	31.3100	31.3100	31.3100	31.3100	+6.860%	1	11	-61.993%
2026-03-20	29.3000	29.3000	29.3000	29.3000	-22.322%	1	10	-59.386%
2026-03-18	40.7500	40.7500	37.7200	37.7200	-3.529%	2	10	-68.452%
2026-03-17	39.1000	39.1000	39.1000	39.1000	-4.471%	1	8	-69.565%
2026-03-16	40.9300	40.9300	40.9300	40.9300	+0.937%	2	7	-70.926%
2026-03-10	40.1900	40.5500	40.1900	40.5500	+18.915%	2	5	-70.654%
2026-03-05	34.1000	34.1000	34.1000	34.1000	-6.575%	1	4	-65.103%
2026-03-04	36.5000	36.5000	36.5000	36.5000	-1.351%	2	4	-67.397%
2026-03-03	37.0000	37.0000	37.0000	37.0000	-12.633%	4	2	-67.838%
2026-03-02	42.2800	42.3500	42.2800	42.3500	-5.763%	2	5	-71.901%
2026-02-27	46.2500	46.2500	44.9400	44.9400	0.000%	5	5	-73.520%