Dark

BABA20270319C120
BABA Mar 19 2027 120.00 Call (BABA270319C00120000)
option OPRA

EOD

Jul 30, 2026

16.15+0.937%(+0.15)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	14.8500	16.1500	14.8500	16.1500	+0.937%	18	543	0.000%
2026-07-28	15.6000	16.0000	15.6000	16.0000	+1.911%	5	532	+0.937%
2026-07-27	14.8500	15.7000	14.8500	15.7000	+6.803%	3	527	+2.866%
2026-07-24	15.0000	15.0100	14.7000	14.7000	-2.649%	8	524	+9.864%
2026-07-23	16.4500	16.4500	15.1000	15.1000	-12.056%	13	524	+6.954%
2026-07-22	16.5000	17.1700	16.5000	17.1700	-4.875%	13	516	-5.941%
2026-07-21	17.9000	18.0500	17.9000	18.0500	-8.838%	79	516	-10.526%
2026-07-20	18.4500	20.2700	18.4500	19.8000	+19.277%	11	444	-18.434%
2026-07-17	16.0000	16.6000	16.0000	16.6000	-10.609%	2	436	-2.711%
2026-07-16	18.7100	18.7100	18.5700	18.5700	+2.033%	2	434	-13.032%
2026-07-15	18.0500	20.2000	18.0500	18.2000	+19.737%	75	435	-11.264%
2026-07-13	15.3500	15.4600	15.2000	15.2000	-5.000%	18	421	+6.250%
2026-07-10	15.9000	16.0000	15.9000	16.0000	+5.611%	4	413	+0.937%
2026-07-09	14.6000	15.2000	14.6000	15.1500	+7.829%	48	416	+6.601%
2026-07-08	12.8700	14.1000	12.8700	14.0500	+56.633%	42	440	+14.947%
2026-07-07	9.0500	9.0500	8.6000	8.9700	+2.514%	13	446	+80.045%
2026-07-06	8.9500	8.9500	8.6500	8.7500	+4.167%	17	442	+84.571%
2026-07-02	8.7500	8.7500	8.1500	8.4000	-9.580%	22	426	+92.262%
2026-07-01	8.7000	9.6100	8.7000	9.2900	+7.773%	26	426	+73.843%
2026-06-30	8.2000	8.6200	8.2000	8.6200	+7.750%	33	415	+87.355%
2026-06-29	8.0000	8.0000	8.0000	8.0000	+1.911%	1	404	+101.875%
2026-06-26	7.9000	7.9000	7.7400	7.8500	-2.847%	6	404	+105.732%
2026-06-25	8.5000	8.5000	7.9000	8.0800	-14.947%	23	400	+99.876%
2026-06-24	9.8100	9.8100	9.5000	9.5000	-9.524%	4	379	+70.000%
2026-06-23	10.7000	10.7000	10.3300	10.5000	-10.256%	9	377	+53.810%
2026-06-22	11.2000	11.7000	11.2000	11.7000	-1.349%	4	369	+38.034%
2026-06-18	12.0400	12.1000	11.8600	11.8600	-10.355%	7	367	+36.172%
2026-06-17	13.2500	13.2500	13.2300	13.2300	-5.161%	3	367	+22.071%
2026-06-16	14.2000	14.2000	13.9500	13.9500	-11.429%	12	368	+15.771%
2026-06-15	16.0000	16.0000	15.7500	15.7500	-0.190%	5	360	+2.540%
2026-06-12	15.7800	15.7800	15.7800	15.7800	+9.204%	3	360	+2.345%
2026-06-11	14.9400	15.3500	14.4000	14.4500	-15.546%	271	360	+11.765%
2026-06-10	18.7500	18.7500	16.8000	17.1100	-12.256%	27	237	-5.611%
2026-06-08	19.5000	19.5000	19.5000	19.5000	-4.365%	1	211	-17.179%
2026-06-05	22.3000	22.6400	20.3600	20.3900	-25.037%	36	210	-20.795%
2026-06-02	26.7400	27.2000	26.7400	27.2000	+12.397%	7	192	-40.625%
2026-06-01	22.4000	24.2000	22.4000	24.2000	+10.200%	8	198	-33.264%
2026-05-29	22.0500	22.5000	21.9600	21.9600	-4.687%	10	193	-26.457%
2026-05-28	22.5000	23.0400	22.5000	23.0400	-8.097%	2	183	-29.905%
2026-05-27	25.0700	25.0700	25.0700	25.0700	-5.396%	1	183	-35.580%
2026-05-22	26.5000	26.5000	26.5000	26.5000	-1.852%	51	131	-39.057%
2026-05-21	27.0000	27.0000	27.0000	27.0000	-12.763%	1	131	-40.185%
2026-05-19	31.0000	31.0000	30.9500	30.9500	+6.577%	2	131	-47.819%
2026-05-18	29.0400	29.0400	29.0400	29.0400	-16.432%	1	131	-44.387%
2026-05-14	36.0000	36.6100	34.7500	34.7500	-12.025%	4	131	-53.525%
2026-05-13	36.7000	39.5000	36.7000	39.5000	+31.667%	30	158	-59.114%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-8.537%	1	158	-46.167%
2026-05-11	32.8000	32.8000	32.8000	32.8000	-4.373%	2	158	-50.762%
2026-05-08	34.3000	34.3000	34.3000	34.3000	-3.462%	2	158	-52.915%
2026-05-07	35.5300	35.5300	35.5300	35.5300	-0.615%	1	160	-54.545%
2026-05-06	33.7000	35.7500	33.1900	35.7500	+17.021%	7	161	-54.825%
2026-05-04	30.7700	31.4100	30.5500	30.5500	+6.335%	6	160	-47.136%
2026-04-30	28.7300	28.7300	28.7300	28.7300	+4.854%	2	154	-43.787%
2026-04-28	27.4000	27.4000	27.4000	27.4000	-7.276%	1	152	-41.058%
2026-04-27	29.6500	29.6500	29.5500	29.5500	-1.104%	3	153	-45.347%
2026-04-24	29.8800	29.8800	29.8800	29.8800	+5.508%	3	151	-45.950%
2026-04-23	28.3200	28.3200	28.3200	28.3200	-10.095%	2	148	-42.973%
2026-04-22	31.5000	31.5000	31.5000	31.5000	+0.639%	1	149	-48.730%
2026-04-21	31.4400	31.4400	31.3000	31.3000	-15.176%	2	150	-48.403%
2026-04-17	36.9000	36.9000	36.9000	36.9000	+7.549%	2	149	-56.233%
2026-04-16	34.5000	34.5000	34.2500	34.3100	+19.422%	7	151	-52.929%
2026-04-14	28.8500	28.8500	28.7300	28.7300	+10.415%	2	146	-43.787%
2026-04-10	26.9200	26.9200	26.0200	26.0200	+2.240%	3	146	-37.932%
2026-04-08	26.1000	26.2000	25.1500	25.4500	+17.824%	29	146	-36.542%
2026-04-07	21.2500	21.6000	20.7200	21.6000	-6.453%	59	154	-25.231%
2026-04-06	23.4000	24.0000	23.0900	23.0900	+0.918%	4	100	-30.056%
2026-04-02	22.4000	22.8800	22.4000	22.8800	-3.866%	55	42	-29.414%
2026-04-01	24.5500	24.5500	23.8000	23.8000	+1.709%	11	42	-32.143%
2026-03-30	23.8000	23.8500	23.4000	23.4000	-6.661%	53	38	-30.983%
2026-03-26	26.1500	26.1500	25.0700	25.0700	-9.495%	6	90	-35.580%
2026-03-25	27.6000	28.5000	27.0000	27.7000	+12.739%	25	85	-41.697%
2026-03-24	24.5700	24.5700	24.5700	24.5700	+3.671%	1	84	-34.269%
2026-03-20	24.9000	24.9000	23.7000	23.7000	-5.200%	7	84	-31.857%
2026-03-19	23.1200	26.4500	23.1200	25.0000	-21.507%	25	78	-35.400%
2026-03-12	31.8500	31.8500	31.8500	31.8500	-3.485%	1	59	-49.294%
2026-03-10	33.0000	33.0000	33.0000	33.0000	+10.368%	2	58	-51.061%
2026-03-09	29.9000	29.9000	29.9000	29.9000	-0.333%	1	56	-45.987%
2026-03-06	29.8000	30.0000	29.6000	30.0000	+5.226%	8	55	-46.167%
2026-03-05	28.1000	28.5100	28.1000	28.5100	-27.028%	15	59	-43.353%
2026-02-27	38.9500	39.0700	38.5600	39.0700	0.000%	51	51	-58.664%