Dark

BABA20270319C115
BABA Mar 19 2027 115.00 Call (BABA270319C00115000)
option OPRA

EOD

Oct 1, 2026

9.85-5.288%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.9500	9.9500	9.8500	9.8500	-5.288%	2	383	0.000%
2026-09-30	10.4000	10.4000	10.4000	10.4000	-3.256%	1	383	-5.288%
2026-09-29	10.8000	10.8000	10.7500	10.7500	-7.328%	12	383	-8.372%
2026-09-25	11.7500	11.7500	11.6000	11.6000	-3.734%	2	379	-15.086%
2026-09-24	13.2000	13.2000	12.0500	12.0500	-4.365%	10	377	-18.257%
2026-09-23	13.4400	13.4400	12.4000	12.6000	-21.739%	160	369	-21.825%
2026-09-22	18.0800	18.0800	16.0800	16.1000	+4.207%	14	285	-38.820%
2026-09-21	14.6900	15.4500	14.6900	15.4500	+6.625%	10	278	-36.246%
2026-09-18	13.8500	14.7000	13.8500	14.4900	+22.797%	23	275	-32.022%
2026-09-17	11.5000	11.8000	11.5000	11.8000	+8.257%	2	269	-16.525%
2026-09-16	11.1100	11.2800	10.8000	10.9000	-14.173%	21	267	-9.633%
2026-09-15	12.7000	12.7000	12.3500	12.7000	+2.419%	24	269	-22.441%
2026-09-14	11.5900	12.4000	11.5400	12.4000	+1.639%	4	266	-20.565%
2026-09-11	12.2500	12.2500	12.2000	12.2000	+1.245%	36	265	-19.262%
2026-09-10	12.0500	12.0500	12.0500	12.0500	-4.365%	1	256	-18.257%
2026-09-09	13.2200	13.2200	12.6000	12.6000	-7.216%	45	255	-21.825%
2026-09-08	13.5900	13.5900	13.5800	13.5800	-9.164%	3	229	-27.467%
2026-09-04	14.5900	14.9500	14.4000	14.9500	+10.741%	6	223	-34.114%
2026-09-03	12.6300	13.5000	12.5100	13.5000	+0.372%	51	223	-27.037%
2026-09-02	13.7000	13.7000	13.4500	13.4500	-5.680%	5	210	-26.766%
2026-09-01	14.6800	14.6800	14.0100	14.2600	-6.797%	10	206	-30.926%
2026-08-31	15.8700	15.9200	15.3000	15.3000	-15.656%	3	199	-35.621%
2026-08-28	17.6500	19.1000	17.6500	18.1400	+9.277%	19	199	-45.700%
2026-08-27	16.6100	16.8000	16.1300	16.6000	-11.230%	17	190	-40.663%
2026-08-25	18.1500	18.7000	17.9000	18.7000	-1.579%	17	186	-47.326%
2026-08-24	17.5000	19.5000	17.5000	19.0000	-1.042%	28	183	-48.158%
2026-08-21	19.1000	19.2000	19.1000	19.2000	-22.736%	2	182	-48.698%
2026-08-20	24.8500	24.8500	24.8500	24.8500	-1.035%	32	182	-60.362%
2026-08-19	25.1100	25.1100	25.1100	25.1100	-1.336%	1	164	-60.773%
2026-08-18	25.0000	25.4500	25.0000	25.4500	+15.682%	2	164	-61.297%
2026-08-14	22.0000	22.0000	22.0000	22.0000	+6.024%	1	164	-55.227%
2026-08-13	21.5000	21.5000	20.7500	20.7500	-17.984%	5	164	-52.530%
2026-08-11	25.5700	25.5700	25.3000	25.3000	+0.119%	2	165	-61.067%
2026-08-07	25.2700	25.2700	25.2700	25.2700	-3.069%	1	166	-61.021%
2026-08-03	25.5700	26.4700	25.5700	26.0700	+17.432%	14	166	-62.217%
2026-07-31	20.8800	22.2000	20.8800	22.2000	+21.978%	5	173	-55.631%
2026-07-30	17.8000	18.2000	17.8000	18.2000	+0.442%	15	173	-45.879%
2026-07-28	18.2000	18.2500	18.1200	18.1200	+6.777%	16	167	-45.640%
2026-07-24	16.9000	17.0500	16.2500	16.9700	-3.029%	5	155	-41.956%
2026-07-23	17.5000	17.5000	17.5000	17.5000	-13.580%	2	155	-43.714%
2026-07-21	20.4400	20.4400	20.2500	20.2500	-9.193%	4	153	-51.358%
2026-07-20	22.3000	22.3000	22.3000	22.3000	+20.022%	1	153	-55.830%
2026-07-17	18.3500	18.5800	18.3500	18.5800	-7.562%	21	153	-46.986%
2026-07-16	21.1000	21.1000	20.1000	20.1000	-5.634%	31	162	-50.995%
2026-07-15	20.9500	21.4000	20.6500	21.3000	+22.063%	32	157	-53.756%
2026-07-14	17.4500	17.4500	17.4500	17.4500	+2.047%	10	157	-43.553%
2026-07-13	17.3500	17.4500	17.1000	17.1000	-0.408%	16	147	-42.398%
2026-07-10	17.7300	18.6700	17.0500	17.1700	+4.061%	36	151	-42.632%
2026-07-09	16.4400	16.7400	16.4400	16.5000	+4.298%	13	125	-40.303%
2026-07-08	14.7000	16.0000	14.7000	15.8200	+53.592%	77	129	-37.737%
2026-07-07	10.1000	10.3000	10.1000	10.3000	+4.569%	7	78	-4.369%
2026-07-06	9.8500	9.8500	9.8500	9.8500	-3.431%	1	77	0.000%
2026-07-02	10.2000	10.2000	10.2000	10.2000	-4.673%	2	75	-3.431%
2026-07-01	10.9800	10.9800	10.7000	10.7000	+20.904%	4	75	-7.944%
2026-06-30	8.8500	8.8500	8.8500	8.8500	-6.151%	5	72	+11.299%
2026-06-29	9.7000	9.7000	9.4300	9.4300	+5.955%	4	67	+4.454%
2026-06-26	9.3000	9.3000	8.9000	8.9000	-3.261%	2	65	+10.674%
2026-06-25	9.2600	9.6000	9.1000	9.2000	-23.525%	5	63	+7.065%
2026-06-23	11.9000	12.0300	11.8600	12.0300	-6.016%	8	66	-18.121%
2026-06-22	12.8000	12.8000	12.8000	12.8000	-7.246%	1	66	-23.047%
2026-06-18	13.7500	13.8000	13.7500	13.8000	-4.828%	2	64	-28.623%
2026-06-17	15.6600	16.0500	14.5000	14.5000	-6.452%	4	64	-32.069%
2026-06-16	16.2500	16.2500	15.5000	15.5000	-12.528%	3	63	-36.452%
2026-06-15	18.3000	18.3000	17.7200	17.7200	-1.556%	2	62	-44.413%
2026-06-12	17.2900	18.0000	17.2900	18.0000	+3.330%	16	61	-45.278%
2026-06-11	16.9500	17.4200	16.4500	17.4200	-10.895%	10	60	-43.456%
2026-06-10	20.2900	20.2900	19.5000	19.5500	-4.681%	6	54	-49.616%
2026-06-09	20.5100	20.5100	20.5100	20.5100	-9.248%	1	50	-51.975%
2026-06-08	22.6000	22.6000	22.6000	22.6000	-4.440%	40	50	-56.416%
2026-06-05	23.6500	23.6500	23.6500	23.6500	-24.801%	1	59	-58.351%
2026-06-02	31.5000	31.5000	31.4500	31.4500	+23.721%	2	58	-68.680%
2026-06-01	25.4200	25.4200	25.4200	25.4200	-0.703%	1	58	-61.251%
2026-05-29	25.6000	25.6000	25.6000	25.6000	-5.813%	1	57	-61.523%
2026-05-27	27.1800	27.1800	27.1800	27.1800	-1.164%	1	57	-63.760%
2026-05-22	27.5000	27.5000	27.5000	27.5000	-34.602%	2	56	-64.182%
2026-05-13	42.0500	42.0500	42.0500	42.0500	+7.821%	2	56	-76.576%
2026-05-06	39.0000	39.0000	39.0000	39.0000	+14.102%	1	54	-74.744%
2026-04-21	34.7000	34.7000	34.1800	34.1800	-13.050%	3	54	-71.182%
2026-04-17	39.3000	39.3100	39.3000	39.3100	+6.243%	2	54	-74.943%
2026-04-16	36.6500	37.0000	36.6500	37.0000	+29.825%	5	52	-73.378%
2026-04-10	29.3000	29.3000	28.5000	28.5000	-0.070%	6	53	-65.439%
2026-04-08	28.0000	29.0000	28.0000	28.5200	+24.000%	3	55	-65.463%
2026-04-07	23.0000	23.0000	23.0000	23.0000	-11.436%	4	56	-57.174%
2026-03-30	25.9700	25.9700	25.9700	25.9700	-4.941%	2	52	-62.072%
2026-03-20	27.3700	27.3700	27.3200	27.3200	-1.727%	3	52	-63.946%
2026-03-19	27.6500	27.8000	27.6500	27.8000	-23.204%	2	51	-64.568%
2026-03-17	36.2000	36.2000	36.2000	36.2000	-3.775%	2	51	-72.790%
2026-03-16	37.6200	37.6200	37.6200	37.6200	+1.868%	1	51	-73.817%
2026-03-13	36.6200	36.9300	36.6200	36.9300	+3.794%	11	52	-73.328%
2026-03-11	36.2300	36.2300	35.5800	35.5800	-5.873%	10	61	-72.316%
2026-03-10	34.8500	37.8000	34.8500	37.8000	+16.559%	4	52	-73.942%
2026-03-06	32.4300	32.4300	32.4300	32.4300	+2.627%	1	55	-69.627%
2026-03-05	31.9800	31.9800	31.6000	31.6000	-6.922%	41	54	-68.829%
2026-03-04	36.8000	36.8000	33.8000	33.9500	-23.277%	9	13	-70.987%
2026-02-26	44.3000	44.3000	44.2500	44.2500	0.000%	8	4	-77.740%