Dark

BABA20270319C130
BABA Mar 19 2027 130.00 Call (BABA270319C00130000)
option OPRA

EOD

Jul 30, 2026

12.45-3.861%(-0.50)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	11.4200	12.4500	11.4000	12.4500	-3.861%	44	1,697	0.000%
2026-07-29	12.3500	12.9500	11.8000	12.9500	+3.435%	43	1,691	-3.861%
2026-07-28	12.3500	12.5200	12.3500	12.5200	+5.210%	8	1,713	-0.559%
2026-07-27	11.3500	12.0500	11.3500	11.9000	+4.846%	13	1,714	+4.622%
2026-07-24	11.6200	11.6200	11.3500	11.3500	-5.809%	2	1,721	+9.692%
2026-07-23	12.2000	12.2000	12.0500	12.0500	-14.539%	9	1,720	+3.320%
2026-07-21	14.1000	14.1000	14.1000	14.1000	-13.497%	1	1,723	-11.702%
2026-07-20	14.1000	16.3000	14.1000	16.3000	+15.439%	9	1,722	-23.620%
2026-07-16	14.7000	15.0000	14.1000	14.1200	-3.749%	47	1,721	-11.827%
2026-07-15	15.0000	15.0000	14.6600	14.6700	+27.013%	18	1,680	-15.133%
2026-07-14	11.5500	11.5500	11.5500	11.5500	-2.941%	11	1,668	+7.792%
2026-07-13	11.9000	11.9000	11.8900	11.9000	0.000%	59	1,679	+4.622%
2026-07-10	13.0000	13.1300	11.8300	11.9000	+0.422%	64	1,651	+4.622%
2026-07-09	11.7300	11.8500	11.6700	11.8500	+7.240%	29	1,650	+5.063%
2026-07-08	10.0000	11.1500	9.6000	11.0500	+62.500%	73	1,649	+12.670%
2026-07-07	6.7000	6.8500	6.7000	6.8000	+1.493%	11	1,667	+83.088%
2026-07-06	6.8500	6.8500	6.4600	6.7000	+4.688%	69	1,663	+85.821%
2026-07-02	6.5600	6.5900	6.2000	6.4000	-11.357%	8	1,622	+94.531%
2026-07-01	7.0000	7.3500	7.0000	7.2200	+8.408%	14	1,622	+72.438%
2026-06-30	5.9500	6.7500	5.9500	6.6600	+14.041%	63	1,629	+86.937%
2026-06-26	5.8500	5.9600	5.8200	5.8400	-2.667%	5	1,609	+113.185%
2026-06-25	6.7000	6.7000	5.8000	6.0000	-15.730%	33	1,607	+107.500%
2026-06-24	7.5000	7.5700	7.1200	7.1200	-10.440%	8	1,598	+74.860%
2026-06-23	8.1500	8.1500	7.9500	7.9500	-10.674%	29	1,593	+56.604%
2026-06-22	9.0000	9.2500	8.4000	8.9000	-11.000%	17	1,591	+39.888%
2026-06-18	9.3000	10.0000	9.2600	10.0000	-0.990%	8	1,588	+24.500%
2026-06-17	10.8000	11.0000	10.1000	10.1000	-7.678%	15	1,588	+23.267%
2026-06-16	11.0000	11.1000	10.8900	10.9400	-9.736%	6	1,586	+13.803%
2026-06-15	12.0900	12.6000	12.0900	12.1200	-2.258%	117	1,585	+2.723%
2026-06-12	11.8500	12.5500	11.8500	12.4000	-2.439%	99	1,504	+0.403%
2026-06-11	11.8500	12.7100	11.4300	12.7100	-8.231%	531	1,483	-2.046%
2026-06-10	14.6800	14.6800	13.8500	13.8500	-9.772%	7	1,299	-10.108%
2026-06-09	15.1000	15.4000	15.0900	15.3500	-4.063%	9	1,298	-18.893%
2026-06-08	16.2500	16.2500	16.0000	16.0000	-2.141%	3	1,295	-22.188%
2026-06-05	17.9000	17.9000	16.3500	16.3500	-14.844%	4	1,294	-23.853%
2026-06-04	19.6500	19.6500	19.2000	19.2000	-3.518%	2	1,295	-35.156%
2026-06-03	20.1000	20.3000	19.9000	19.9000	-11.161%	28	1,295	-37.437%
2026-06-02	22.1500	24.0000	22.0500	22.4000	+21.016%	36	1,267	-44.420%
2026-06-01	18.2500	19.0000	18.2500	18.5100	+4.695%	38	1,269	-32.739%
2026-05-29	18.1000	18.2000	17.6800	17.6800	-6.947%	74	1,232	-29.581%
2026-05-28	17.9800	19.0000	17.7600	19.0000	-4.040%	462	1,242	-34.474%
2026-05-27	19.5000	20.5000	19.5000	19.8000	-6.161%	84	793	-37.121%
2026-05-26	21.6500	21.6500	21.0000	21.1000	-1.815%	53	788	-40.995%
2026-05-22	21.0300	21.8000	20.8000	21.4900	0.000%	18	731	-42.066%
2026-05-21	20.4600	21.4900	20.4600	21.4900	-13.695%	32	702	-42.066%
2026-05-20	24.0000	24.9000	24.0000	24.9000	+4.534%	7	702	-50.000%
2026-05-18	24.1000	24.1500	23.8200	23.8200	-0.750%	9	703	-47.733%
2026-05-15	26.0000	26.0000	23.6400	24.0000	-18.644%	79	703	-48.125%
2026-05-14	30.9700	30.9700	29.5000	29.5000	-9.924%	3	751	-57.797%
2026-05-13	31.1000	33.2000	31.0000	32.7500	+29.293%	47	771	-61.985%
2026-05-12	25.3300	25.3300	25.3300	25.3300	-7.891%	2	771	-50.849%
2026-05-11	27.5000	27.5000	27.5000	27.5000	-5.172%	4	771	-54.727%
2026-05-08	29.8000	29.8000	29.0000	29.0000	-3.814%	24	775	-57.069%
2026-05-06	27.8700	30.1500	27.8700	30.1500	+23.718%	4	774	-58.706%
2026-05-05	24.3700	24.3700	24.3700	24.3700	-4.319%	1	772	-48.913%
2026-05-04	25.9100	26.3500	25.4700	25.4700	+9.548%	14	772	-51.119%
2026-05-01	23.3500	23.4000	23.2500	23.2500	-2.597%	17	777	-46.452%
2026-04-30	23.8700	23.8700	23.8700	23.8700	+1.791%	1	777	-47.842%
2026-04-29	22.8100	23.4500	22.8100	23.4500	+2.941%	22	777	-46.908%
2026-04-28	22.8000	22.8000	22.7600	22.7800	-7.210%	35	775	-45.347%
2026-04-27	24.5500	24.5500	24.5500	24.5500	-4.438%	1	775	-49.287%
2026-04-24	25.6900	25.6900	25.6900	25.6900	+10.495%	5	775	-51.538%
2026-04-23	24.1000	24.1000	22.9000	23.2500	-12.921%	17	775	-46.452%
2026-04-22	27.5000	27.5000	26.5000	26.7000	+0.755%	15	776	-53.371%
2026-04-21	28.4000	28.4000	26.5000	26.5000	-11.960%	17	773	-53.019%
2026-04-20	30.6500	30.6500	30.1000	30.1000	-2.209%	5	773	-58.638%
2026-04-17	30.9000	31.6400	30.7800	30.7800	+6.138%	24	768	-59.552%
2026-04-16	28.5000	29.0000	28.5000	29.0000	+16.232%	12	779	-57.069%
2026-04-15	24.5000	24.9500	24.5000	24.9500	+4.350%	13	779	-50.100%
2026-04-14	24.7000	24.7000	23.7500	23.9100	+10.184%	25	773	-47.930%
2026-04-13	21.7000	21.7000	21.7000	21.7000	-0.686%	1	772	-42.627%
2026-04-10	21.8500	21.8500	21.8500	21.8500	+4.296%	2	772	-43.021%
2026-04-08	21.2100	21.6500	20.7000	20.9500	+20.472%	7	772	-40.573%
2026-04-07	17.5000	17.5000	16.8300	17.3900	-8.953%	117	772	-28.407%
2026-04-06	19.1000	19.1000	19.1000	19.1000	+4.486%	1	673	-34.817%
2026-04-02	17.3500	19.9500	17.3500	18.2800	-6.256%	7	666	-31.893%
2026-04-01	20.4000	20.4000	19.5000	19.5000	-4.412%	8	666	-36.154%
2026-03-31	19.9000	20.4500	19.9000	20.4000	+6.195%	7	664	-38.971%
2026-03-30	19.4200	19.4200	19.2100	19.2100	-6.293%	6	663	-35.190%
2026-03-26	21.1000	21.1000	20.5000	20.5000	-11.828%	245	662	-39.268%
2026-03-25	23.1000	23.4500	23.0000	23.2500	+13.249%	55	404	-46.452%
2026-03-24	18.2500	20.5300	18.2500	20.5300	-4.556%	3	352	-39.357%
2026-03-23	21.0000	22.5500	21.0000	21.5100	+8.856%	12	352	-42.120%
2026-03-20	20.8000	20.8000	19.7600	19.7600	-7.012%	23	342	-36.994%
2026-03-19	19.5200	21.5500	19.5200	21.2500	-20.974%	177	342	-41.412%
2026-03-18	28.5000	28.5000	26.7000	26.8900	-3.964%	71	245	-53.700%
2026-03-17	28.7000	28.7000	27.6900	28.0000	-4.729%	5	226	-55.536%
2026-03-16	29.5000	29.5000	29.3900	29.3900	+6.912%	8	225	-57.639%
2026-03-13	28.6500	28.6500	27.4900	27.4900	+1.815%	25	227	-54.711%
2026-03-12	28.0000	28.0000	26.3800	27.0000	-3.571%	53	232	-53.889%
2026-03-11	28.3000	28.6000	27.4500	28.0000	-3.448%	79	215	-55.536%
2026-03-10	29.0000	29.5300	29.0000	29.0000	+12.403%	11	203	-57.069%
2026-03-09	24.2500	25.8000	23.7500	25.8000	+3.200%	178	196	-51.744%
2026-03-06	25.4500	25.5000	25.0000	25.0000	+4.167%	17	25	-50.200%
2026-03-05	25.9500	25.9500	24.0000	24.0000	-6.433%	14	10	-48.125%
2026-03-04	25.6500	25.6500	25.6500	25.6500	-9.842%	1	4	-51.462%
2026-03-03	28.4500	28.4500	28.4500	28.4500	-6.721%	1	3	-56.239%
2026-03-02	30.9000	30.9000	30.5000	30.5000	0.000%	2	2	-59.180%