Dark

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

EOD

Oct 1, 2026

8.49-1.049%(-0.09)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9900	9.3000	8.2000	8.4900	-1.049%	29	3,736	0.000%
2026-09-30	8.8500	8.8500	8.5800	8.5800	-3.596%	743	3,739	-1.049%
2026-09-29	8.7500	9.0000	8.5500	8.9000	-7.580%	20	3,598	-4.607%
2026-09-28	9.6300	9.9500	9.3000	9.6300	-2.234%	307	3,616	-11.838%
2026-09-25	9.8500	10.0500	9.7900	9.8500	-8.116%	360	3,309	-13.807%
2026-09-24	10.9500	11.0500	10.1000	10.7200	+0.187%	74	3,638	-20.802%
2026-09-23	11.5000	11.5800	10.6100	10.7000	-22.351%	55	3,631	-20.654%
2026-09-22	15.4500	15.9200	13.7500	13.7800	-0.935%	181	3,581	-38.389%
2026-09-21	12.7000	14.0500	12.6900	13.9100	+12.177%	67	3,658	-38.965%
2026-09-18	11.4800	12.7000	11.4800	12.4000	+26.273%	93	3,635	-31.532%
2026-09-17	9.9000	10.0000	9.5000	9.8200	+7.322%	38	3,689	-13.544%
2026-09-16	9.4200	9.9000	9.1500	9.1500	-12.857%	309	3,671	-7.213%
2026-09-15	11.1000	11.1000	10.5000	10.5000	-0.474%	330	3,373	-19.143%
2026-09-14	10.0000	10.7400	9.9300	10.5500	+1.442%	220	3,046	-19.526%
2026-09-11	10.8000	10.9000	10.4000	10.4000	-0.478%	203	2,832	-18.365%
2026-09-10	10.0500	10.4500	10.0500	10.4500	-1.415%	73	2,629	-18.756%
2026-09-09	11.3600	11.3800	10.6000	10.6000	-13.043%	55	2,586	-19.906%
2026-09-08	12.1500	12.1900	11.7500	12.1900	-1.694%	24	2,573	-30.353%
2026-09-04	12.2400	12.5700	12.2400	12.4000	+4.641%	13	2,587	-31.532%
2026-09-03	10.9100	11.8500	10.9000	11.8500	+1.282%	81	2,587	-28.354%
2026-09-02	12.1000	12.1000	11.4200	11.7000	-6.773%	165	2,533	-27.436%
2026-09-01	12.5000	13.0000	12.3200	12.5500	-6.343%	50	2,546	-32.351%
2026-08-31	13.9500	13.9500	13.3000	13.4000	-18.043%	24	2,556	-36.642%
2026-08-28	16.0500	16.7000	16.0500	16.3500	+15.548%	7	2,538	-48.073%
2026-08-27	15.5400	15.5400	14.1500	14.1500	-16.568%	40	2,533	-40.000%
2026-08-26	16.7000	17.3000	16.6000	16.9600	+4.241%	129	2,513	-49.941%
2026-08-25	15.9500	16.6000	15.8400	16.2700	+2.006%	2,042	2,384	-47.818%
2026-08-24	15.5500	16.6900	15.5500	15.9500	-6.176%	46	581	-46.771%
2026-08-21	17.6000	17.7800	16.6500	17.0000	-26.724%	32	597	-50.059%
2026-08-20	20.0500	23.2000	20.0500	23.2000	+3.989%	4	588	-63.405%
2026-08-19	22.0700	22.3100	21.8000	22.3100	+1.179%	11	592	-61.945%
2026-08-18	22.0500	22.0500	22.0500	22.0500	+11.139%	1	594	-61.497%
2026-08-17	20.1500	20.1500	19.8000	19.8400	+1.744%	13	595	-57.208%
2026-08-14	19.5000	19.5000	19.5000	19.5000	+5.978%	1	584	-56.462%
2026-08-13	18.7500	18.7500	18.1500	18.4000	-9.404%	12	584	-53.859%
2026-08-12	20.3100	20.3100	20.3100	20.3100	-11.426%	10	592	-58.198%
2026-08-11	22.9300	22.9500	22.6800	22.9300	-9.260%	12	582	-62.974%
2026-08-10	23.1000	25.2700	23.1000	25.2700	+9.394%	2	570	-66.403%
2026-08-07	23.1000	23.1000	23.1000	23.1000	+4.667%	4	571	-63.247%
2026-08-06	21.8500	22.0700	21.8500	22.0700	-8.042%	16	567	-61.531%
2026-08-05	23.8600	24.2000	23.8600	24.0000	+0.209%	10	560	-64.625%
2026-08-04	22.8500	24.3200	22.8500	23.9500	+2.658%	12	560	-64.551%
2026-08-03	22.2300	24.0700	22.2300	23.3300	+19.887%	20	551	-63.609%
2026-07-31	18.0000	19.9000	18.0000	19.4600	+20.495%	29	548	-56.372%
2026-07-30	14.8500	16.1500	14.8500	16.1500	+0.937%	18	543	-47.430%
2026-07-28	15.6000	16.0000	15.6000	16.0000	+1.911%	5	532	-46.938%
2026-07-27	14.8500	15.7000	14.8500	15.7000	+6.803%	3	527	-45.924%
2026-07-24	15.0000	15.0100	14.7000	14.7000	-2.649%	8	524	-42.245%
2026-07-23	16.4500	16.4500	15.1000	15.1000	-12.056%	13	524	-43.775%
2026-07-22	16.5000	17.1700	16.5000	17.1700	-4.875%	13	516	-50.553%
2026-07-21	17.9000	18.0500	17.9000	18.0500	-8.838%	79	516	-52.964%
2026-07-20	18.4500	20.2700	18.4500	19.8000	+19.277%	11	444	-57.121%
2026-07-17	16.0000	16.6000	16.0000	16.6000	-10.609%	2	436	-48.855%
2026-07-16	18.7100	18.7100	18.5700	18.5700	+2.033%	2	434	-54.281%
2026-07-15	18.0500	20.2000	18.0500	18.2000	+19.737%	75	435	-53.352%
2026-07-13	15.3500	15.4600	15.2000	15.2000	-5.000%	18	421	-44.145%
2026-07-10	15.9000	16.0000	15.9000	16.0000	+5.611%	4	413	-46.938%
2026-07-09	14.6000	15.2000	14.6000	15.1500	+7.829%	48	416	-43.960%
2026-07-08	12.8700	14.1000	12.8700	14.0500	+56.633%	42	440	-39.573%
2026-07-07	9.0500	9.0500	8.6000	8.9700	+2.514%	13	446	-5.351%
2026-07-06	8.9500	8.9500	8.6500	8.7500	+4.167%	17	442	-2.971%
2026-07-02	8.7500	8.7500	8.1500	8.4000	-9.580%	22	426	+1.071%
2026-07-01	8.7000	9.6100	8.7000	9.2900	+7.773%	26	426	-8.611%
2026-06-30	8.2000	8.6200	8.2000	8.6200	+7.750%	33	415	-1.508%
2026-06-29	8.0000	8.0000	8.0000	8.0000	+1.911%	1	404	+6.125%
2026-06-26	7.9000	7.9000	7.7400	7.8500	-2.847%	6	404	+8.153%
2026-06-25	8.5000	8.5000	7.9000	8.0800	-14.947%	23	400	+5.074%
2026-06-24	9.8100	9.8100	9.5000	9.5000	-9.524%	4	379	-10.632%
2026-06-23	10.7000	10.7000	10.3300	10.5000	-10.256%	9	377	-19.143%
2026-06-22	11.2000	11.7000	11.2000	11.7000	-1.349%	4	369	-27.436%
2026-06-18	12.0400	12.1000	11.8600	11.8600	-10.355%	7	367	-28.415%
2026-06-17	13.2500	13.2500	13.2300	13.2300	-5.161%	3	367	-35.828%
2026-06-16	14.2000	14.2000	13.9500	13.9500	-11.429%	12	368	-39.140%
2026-06-15	16.0000	16.0000	15.7500	15.7500	-0.190%	5	360	-46.095%
2026-06-12	15.7800	15.7800	15.7800	15.7800	+9.204%	3	360	-46.198%
2026-06-11	14.9400	15.3500	14.4000	14.4500	-15.546%	271	360	-41.246%
2026-06-10	18.7500	18.7500	16.8000	17.1100	-12.256%	27	237	-50.380%
2026-06-08	19.5000	19.5000	19.5000	19.5000	-4.365%	1	211	-56.462%
2026-06-05	22.3000	22.6400	20.3600	20.3900	-25.037%	36	210	-58.362%
2026-06-02	26.7400	27.2000	26.7400	27.2000	+12.397%	7	192	-68.787%
2026-06-01	22.4000	24.2000	22.4000	24.2000	+10.200%	8	198	-64.917%
2026-05-29	22.0500	22.5000	21.9600	21.9600	-4.687%	10	193	-61.339%
2026-05-28	22.5000	23.0400	22.5000	23.0400	-8.097%	2	183	-63.151%
2026-05-27	25.0700	25.0700	25.0700	25.0700	-5.396%	1	183	-66.135%
2026-05-22	26.5000	26.5000	26.5000	26.5000	-1.852%	51	131	-67.962%
2026-05-21	27.0000	27.0000	27.0000	27.0000	-12.763%	1	131	-68.556%
2026-05-19	31.0000	31.0000	30.9500	30.9500	+6.577%	2	131	-72.569%
2026-05-18	29.0400	29.0400	29.0400	29.0400	-16.432%	1	131	-70.764%
2026-05-14	36.0000	36.6100	34.7500	34.7500	-12.025%	4	131	-75.568%
2026-05-13	36.7000	39.5000	36.7000	39.5000	+31.667%	30	158	-78.506%
2026-05-12	30.0000	30.0000	30.0000	30.0000	-8.537%	1	158	-71.700%
2026-05-11	32.8000	32.8000	32.8000	32.8000	-4.373%	2	158	-74.116%
2026-05-08	34.3000	34.3000	34.3000	34.3000	-3.462%	2	158	-75.248%
2026-05-07	35.5300	35.5300	35.5300	35.5300	-0.615%	1	160	-76.105%
2026-05-06	33.7000	35.7500	33.1900	35.7500	+17.021%	7	161	-76.252%
2026-05-04	30.7700	31.4100	30.5500	30.5500	+6.335%	6	160	-72.209%
2026-04-30	28.7300	28.7300	28.7300	28.7300	+4.854%	2	154	-70.449%
2026-04-28	27.4000	27.4000	27.4000	27.4000	-7.276%	1	152	-69.015%
2026-04-27	29.6500	29.6500	29.5500	29.5500	-1.104%	3	153	-71.269%
2026-04-24	29.8800	29.8800	29.8800	29.8800	+5.508%	3	151	-71.586%
2026-04-23	28.3200	28.3200	28.3200	28.3200	-10.095%	2	148	-70.021%
2026-04-22	31.5000	31.5000	31.5000	31.5000	+0.639%	1	149	-73.048%
2026-04-21	31.4400	31.4400	31.3000	31.3000	-15.176%	2	150	-72.875%
2026-04-17	36.9000	36.9000	36.9000	36.9000	+7.549%	2	149	-76.992%
2026-04-16	34.5000	34.5000	34.2500	34.3100	+19.422%	7	151	-75.255%
2026-04-14	28.8500	28.8500	28.7300	28.7300	+10.415%	2	146	-70.449%
2026-04-10	26.9200	26.9200	26.0200	26.0200	+2.240%	3	146	-67.371%
2026-04-08	26.1000	26.2000	25.1500	25.4500	+17.824%	29	146	-66.640%
2026-04-07	21.2500	21.6000	20.7200	21.6000	-6.453%	59	154	-60.694%
2026-04-06	23.4000	24.0000	23.0900	23.0900	+0.918%	4	100	-63.231%
2026-04-02	22.4000	22.8800	22.4000	22.8800	-3.866%	55	42	-62.893%
2026-04-01	24.5500	24.5500	23.8000	23.8000	+1.709%	11	42	-64.328%
2026-03-30	23.8000	23.8500	23.4000	23.4000	-6.661%	53	38	-63.718%
2026-03-26	26.1500	26.1500	25.0700	25.0700	-9.495%	6	90	-66.135%
2026-03-25	27.6000	28.5000	27.0000	27.7000	+12.739%	25	85	-69.350%
2026-03-24	24.5700	24.5700	24.5700	24.5700	+3.671%	1	84	-65.446%
2026-03-20	24.9000	24.9000	23.7000	23.7000	-5.200%	7	84	-64.177%
2026-03-19	23.1200	26.4500	23.1200	25.0000	-21.507%	25	78	-66.040%
2026-03-12	31.8500	31.8500	31.8500	31.8500	-3.485%	1	59	-73.344%
2026-03-10	33.0000	33.0000	33.0000	33.0000	+10.368%	2	58	-74.273%
2026-03-09	29.9000	29.9000	29.9000	29.9000	-0.333%	1	56	-71.605%
2026-03-06	29.8000	30.0000	29.6000	30.0000	+5.226%	8	55	-71.700%
2026-03-05	28.1000	28.5100	28.1000	28.5100	-27.028%	15	59	-70.221%
2026-02-27	38.9500	39.0700	38.5600	39.0700	0.000%	51	51	-78.270%