Dark

BABA20270319C125
BABA Mar 19 2027 125.00 Call (BABA270319C00125000)
option OPRA

EOD

Oct 1, 2026

6.65-8.528%(-0.62)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.4000	7.4000	6.6500	6.6500	-8.528%	5	5,857	0.000%
2026-09-30	7.6000	7.6000	7.2700	7.2700	-5.215%	13	5,862	-8.528%
2026-09-29	7.5500	7.6700	7.4100	7.6700	-2.911%	8	5,861	-13.299%
2026-09-28	8.2000	8.2000	7.9000	7.9000	-7.059%	79	5,857	-15.823%
2026-09-25	8.5000	8.5000	8.5000	8.5000	-7.609%	23	5,854	-21.765%
2026-09-24	9.0400	9.2000	9.0400	9.2000	+1.099%	4	5,854	-27.717%
2026-09-23	9.8600	9.8600	9.0400	9.1000	-22.881%	91	5,851	-26.923%
2026-09-22	13.4500	13.4500	11.8000	11.8000	+2.609%	5	5,847	-43.644%
2026-09-21	11.1000	11.5000	11.0000	11.5000	+7.678%	7	5,847	-42.174%
2026-09-18	10.4500	10.9000	10.4500	10.6800	+25.647%	34	5,845	-37.734%
2026-09-17	8.1700	8.5000	8.1200	8.5000	+7.595%	29	5,848	-21.765%
2026-09-16	7.9500	8.3000	7.9000	7.9000	-12.320%	56	5,844	-15.823%
2026-09-15	9.3500	9.3500	9.0100	9.0100	+2.386%	6	5,890	-26.193%
2026-09-14	8.9000	9.2000	8.8000	8.8000	-0.340%	29	5,888	-24.432%
2026-09-11	9.0200	9.0500	8.8300	8.8300	+1.494%	17	5,880	-24.689%
2026-09-10	8.6000	8.8500	8.6000	8.7000	-4.918%	26	5,866	-23.563%
2026-09-09	9.3700	9.3700	9.1000	9.1500	-12.019%	61	5,859	-27.322%
2026-09-08	10.6500	10.6500	10.2500	10.4000	-3.256%	30	5,862	-36.058%
2026-09-04	10.5500	11.0500	10.4900	10.7500	+6.436%	9	5,833	-38.140%
2026-09-03	9.9400	10.1000	9.9100	10.1000	+0.899%	48	5,833	-34.158%
2026-09-02	10.4100	10.4100	9.9900	10.0100	-7.315%	85	5,811	-33.566%
2026-09-01	10.8900	10.9500	10.5900	10.8000	-6.087%	33	5,769	-38.426%
2026-08-31	11.6100	11.6100	11.5000	11.5000	-17.266%	3	5,765	-42.174%
2026-08-28	13.9000	13.9000	13.9000	13.9000	+9.449%	7	5,767	-52.158%
2026-08-27	12.5000	12.7000	12.3500	12.7000	-17.532%	5	5,767	-47.638%
2026-08-26	15.4000	15.4000	15.3800	15.4000	+9.531%	10	5,765	-56.818%
2026-08-25	14.1500	14.3000	13.8900	14.0600	-2.699%	16	5,764	-52.703%
2026-08-24	13.4000	14.4500	13.4000	14.4500	-3.667%	635	5,759	-53.979%
2026-08-21	17.5600	17.5600	14.5000	15.0000	-25.187%	60	5,500	-55.667%
2026-08-20	18.0000	20.0500	18.0000	20.0500	+5.526%	11	5,506	-66.833%
2026-08-19	19.7400	20.3500	19.0000	19.0000	-5.000%	14	5,514	-65.000%
2026-08-18	19.7300	20.0000	19.0000	20.0000	+13.636%	17	5,507	-66.750%
2026-08-17	17.7700	17.7700	17.0000	17.6000	+3.226%	52	5,506	-62.216%
2026-08-14	16.5500	17.3000	16.5500	17.0500	+5.507%	25	5,498	-60.997%
2026-08-13	16.7000	16.7000	16.0000	16.1600	-10.570%	47	5,477	-58.849%
2026-08-12	17.7700	18.0700	17.6000	18.0700	-9.059%	19	5,470	-63.199%
2026-08-11	19.9500	20.8000	19.8700	19.8700	-13.609%	6	5,454	-66.532%
2026-08-10	22.8500	23.0000	22.6000	23.0000	+12.195%	23	5,455	-71.087%
2026-08-07	20.5000	20.5000	20.5000	20.5000	+4.061%	1	5,464	-67.561%
2026-08-06	19.7800	19.9000	19.7000	19.7000	-6.324%	4	5,464	-66.244%
2026-08-05	21.8500	21.8500	21.0300	21.0300	-4.409%	2	5,466	-68.379%
2026-08-04	20.4200	22.0000	20.4200	22.0000	+5.263%	9	5,466	-69.773%
2026-08-03	21.1500	21.8000	20.9000	20.9000	+17.746%	23	5,465	-68.182%
2026-07-31	16.0000	17.7500	16.0000	17.7500	+25.887%	9	5,462	-62.535%
2026-07-30	13.4500	14.1500	13.3500	14.1000	-1.399%	64	5,466	-52.837%
2026-07-29	13.5000	14.3000	13.4500	14.3000	+1.060%	32	5,437	-53.497%
2026-07-28	14.1500	14.1500	14.1500	14.1500	+3.663%	1	5,406	-53.004%
2026-07-27	13.1300	13.9000	12.9900	13.6500	+6.226%	30	5,407	-51.282%
2026-07-24	12.9000	12.9000	12.8500	12.8500	-6.545%	19	5,397	-48.249%
2026-07-23	14.0000	14.0000	13.7500	13.7500	-8.940%	3	5,395	-51.636%
2026-07-22	15.1000	15.1000	15.1000	15.1000	-5.919%	16	5,394	-55.960%
2026-07-21	16.0500	16.0500	16.0500	16.0500	-11.813%	2	5,385	-58.567%
2026-07-20	16.2500	18.2000	16.1000	18.2000	+23.810%	20	5,387	-63.462%
2026-07-17	14.2500	14.7000	14.0500	14.7000	-9.816%	4	5,385	-54.762%
2026-07-16	16.3200	16.3200	16.3000	16.3000	-1.332%	9	5,387	-59.202%
2026-07-15	16.9200	17.6500	16.1500	16.5200	+24.679%	10	5,394	-59.746%
2026-07-14	12.7000	13.2500	12.7000	13.2500	-1.487%	2	5,397	-49.811%
2026-07-13	14.0500	14.0500	13.4500	13.4500	-4.066%	44	5,399	-50.558%
2026-07-10	14.3500	15.0000	14.0000	14.0200	+7.846%	7	5,397	-52.568%
2026-07-09	13.4300	13.6000	13.0000	13.0000	+4.000%	79	5,397	-48.846%
2026-07-08	11.5000	12.5000	11.0000	12.5000	+65.563%	72	5,362	-46.800%
2026-07-07	7.6500	7.9500	7.5500	7.5500	0.000%	1,783	5,350	-11.921%
2026-07-06	7.8000	7.8000	7.3500	7.5500	+0.667%	1,321	4,346	-11.921%
2026-06-30	7.4000	7.6500	7.2900	7.5000	+1.764%	26	3,076	-11.333%
2026-06-29	7.0000	7.5500	6.7500	7.3700	+10.827%	915	3,090	-9.769%
2026-06-26	6.5500	7.1000	6.5500	6.6500	-3.623%	31	2,848	0.000%
2026-06-25	7.2100	7.2100	6.7500	6.9000	-18.536%	27	2,832	-3.623%
2026-06-24	8.5200	8.9900	8.2600	8.4700	-7.935%	85	2,831	-21.488%
2026-06-23	9.5000	9.5000	9.2000	9.2000	-8.458%	3	2,848	-27.717%
2026-06-22	9.8400	10.3300	9.8400	10.0500	-10.027%	23	2,848	-33.831%
2026-06-18	10.7000	11.2200	10.5100	11.1700	-4.936%	35	2,841	-40.466%
2026-06-17	12.5000	12.5000	11.7500	11.7500	-4.472%	13	2,841	-43.404%
2026-06-16	12.4200	12.4200	12.3000	12.3000	-11.511%	3	2,837	-45.935%
2026-06-15	13.9000	14.3000	13.9000	13.9000	+2.206%	51	2,836	-52.158%
2026-06-12	13.6900	13.6900	13.6000	13.6000	-4.561%	2	2,792	-51.103%
2026-06-11	12.4000	14.3000	12.4000	14.2500	-4.682%	31	2,792	-53.333%
2026-06-10	15.5000	15.6600	14.9500	14.9500	-13.833%	1,204	2,778	-55.518%
2026-06-08	18.5500	18.5500	17.3500	17.3500	-15.159%	1,508	1,581	-61.671%
2026-06-05	20.3200	20.4500	20.3200	20.4500	-4.884%	2	198	-67.482%
2026-06-04	21.5000	21.5000	21.5000	21.5000	-2.273%	2	198	-69.070%
2026-06-03	22.0000	22.0000	22.0000	22.0000	-11.540%	1	198	-69.773%
2026-06-02	24.4000	26.4500	24.1000	24.8700	+21.199%	6	199	-73.261%
2026-06-01	20.3000	21.5000	20.3000	20.5200	+2.600%	10	200	-67.593%
2026-05-29	19.6400	20.1100	19.6400	20.0000	-4.988%	135	199	-66.750%
2026-05-28	20.0000	21.3000	19.9900	21.0500	-8.478%	48	129	-68.409%
2026-05-27	23.0000	23.0000	23.0000	23.0000	-4.167%	1	105	-71.087%
2026-05-22	23.3000	24.1500	23.3000	24.0000	-28.678%	7	104	-72.292%
2026-05-14	33.6500	33.6500	33.6500	33.6500	+20.179%	6	104	-80.238%
2026-05-12	28.0000	28.0000	28.0000	28.0000	-15.408%	1	101	-76.250%
2026-05-07	33.1000	33.1000	33.1000	33.1000	+2.160%	3	101	-79.909%
2026-05-06	30.5000	32.4500	30.5000	32.4000	+19.249%	13	101	-79.475%
2026-05-05	27.1700	27.1700	27.1700	27.1700	-1.984%	1	114	-75.524%
2026-05-04	27.7200	27.7200	27.7200	27.7200	+11.549%	3	113	-76.010%
2026-04-28	24.8500	24.8500	24.8500	24.8500	-6.226%	1	111	-73.239%
2026-04-27	26.5000	26.5000	26.5000	26.5000	-7.666%	4	110	-74.906%
2026-04-24	28.7000	28.7000	28.7000	28.7000	-3.853%	25	114	-76.829%
2026-04-22	29.4400	29.8500	29.4400	29.8500	-2.610%	16	114	-77.722%
2026-04-21	30.6500	30.6500	30.6500	30.6500	-8.915%	2	122	-78.303%
2026-04-17	33.6500	33.6500	33.6500	33.6500	+5.851%	1	122	-80.238%
2026-04-16	30.0000	32.7200	30.0000	31.7900	+18.135%	21	123	-79.081%
2026-04-15	26.8500	26.9100	26.8500	26.9100	+4.464%	5	126	-75.288%
2026-04-14	25.5000	26.0700	25.5000	25.7600	+8.555%	12	127	-74.185%
2026-04-13	23.0000	23.7300	23.0000	23.7300	-0.670%	2	119	-71.976%
2026-04-10	25.0200	25.0200	23.8500	23.8900	-0.458%	14	117	-72.164%
2026-04-09	24.1500	24.1500	24.0000	24.0000	+2.128%	5	105	-72.292%
2026-04-08	23.9200	23.9200	23.0500	23.5000	+19.289%	6	102	-71.702%
2026-04-07	19.7000	19.7000	19.7000	19.7000	-3.431%	1	99	-66.244%
2026-04-02	20.4000	20.4000	20.4000	20.4000	-5.991%	6	104	-67.402%
2026-04-01	21.7000	21.7000	21.7000	21.7000	-5.240%	1	104	-69.355%
2026-03-31	21.6900	22.9000	21.6900	22.9000	+10.096%	5	103	-70.961%
2026-03-27	22.1900	22.1900	20.8000	20.8000	-9.170%	9	100	-68.029%
2026-03-26	23.0000	23.0000	22.9000	22.9000	-10.895%	2	97	-70.961%
2026-03-25	25.0000	25.7400	25.0000	25.7000	+16.818%	4	95	-74.125%
2026-03-24	22.0000	22.0000	22.0000	22.0000	-6.383%	1	97	-69.773%
2026-03-23	23.6900	24.1900	23.0000	23.5000	+7.062%	16	97	-71.702%
2026-03-20	22.7300	22.7500	21.9500	21.9500	-5.388%	15	86	-69.704%
2026-03-19	21.4500	23.4500	21.4000	23.2000	-25.161%	53	89	-71.336%
2026-03-17	31.0000	31.0000	31.0000	31.0000	+2.990%	2	49	-78.548%
2026-03-13	29.7500	30.1000	29.7500	30.1000	+0.939%	26	48	-77.907%
2026-03-12	29.8200	29.8200	29.8200	29.8200	-8.668%	1	23	-77.700%
2026-03-10	29.7900	32.6500	29.5000	32.6500	+22.883%	5	23	-79.632%
2026-03-09	26.5700	26.5700	26.5700	26.5700	-9.472%	1	22	-74.972%
2026-03-04	29.0000	29.3500	29.0000	29.3500	-14.730%	2	21	-77.342%
2026-03-02	34.4000	34.5500	34.4000	34.4200	-3.531%	36	19	-80.680%
2026-02-27	35.6800	35.6800	35.6800	35.6800	0.000%	1	1	-81.362%