Dark

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

EOD

Oct 1, 2026

5.85-2.985%(-0.18)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8000	5.8500	5.6500	5.8500	-2.985%	11	2,273	0.000%
2026-09-30	6.3000	6.3500	6.0300	6.0300	-3.520%	63	2,273	-2.985%
2026-09-29	6.2000	6.4500	6.2000	6.2500	-6.716%	20	2,240	-6.400%
2026-09-28	6.8500	6.9000	6.7000	6.7000	-4.965%	103	2,221	-12.687%
2026-09-25	6.9500	7.0500	6.9500	7.0500	-8.442%	12	2,129	-17.021%
2026-09-24	7.5000	7.9300	7.2500	7.7000	+1.050%	24	2,124	-24.026%
2026-09-23	8.5000	8.5000	7.6200	7.6200	-26.019%	14	2,115	-23.228%
2026-09-22	12.1800	12.1800	10.1500	10.3000	+0.292%	104	2,117	-43.204%
2026-09-21	9.4000	10.4000	9.3800	10.2700	+9.840%	92	2,084	-43.038%
2026-09-18	8.2500	9.4000	8.2500	9.3500	+28.966%	25	2,040	-37.433%
2026-09-17	6.9000	7.2500	6.9000	7.2500	+1.826%	7	2,022	-19.310%
2026-09-16	7.0000	7.2400	6.8500	7.1200	-7.532%	65	2,017	-17.837%
2026-09-15	7.8000	7.9500	7.6000	7.7000	0.000%	8	2,007	-24.026%
2026-09-14	7.2900	7.7800	7.2900	7.7000	+1.987%	8	2,004	-24.026%
2026-09-11	8.1000	8.1000	7.5500	7.5500	-0.658%	6	2,000	-22.517%
2026-09-10	7.2100	7.6500	7.2100	7.6000	-1.554%	218	2,000	-23.026%
2026-09-09	8.6400	8.6400	7.7000	7.7200	-15.165%	84	2,001	-24.223%
2026-09-08	9.2000	9.2000	8.7000	9.1000	-2.045%	30	1,980	-35.714%
2026-09-04	8.9000	9.4500	8.8000	9.2900	+6.782%	144	1,994	-37.029%
2026-09-03	7.8000	8.7100	7.8000	8.7000	+1.163%	50	1,994	-32.759%
2026-09-02	8.9000	8.9500	8.4200	8.6000	-5.077%	97	1,998	-31.977%
2026-09-01	9.5000	9.5000	9.0600	9.0600	-10.827%	254	2,009	-35.430%
2026-08-31	10.2300	10.2300	10.1200	10.1600	-7.215%	62	1,858	-42.421%
2026-08-27	11.7900	11.7900	10.7000	10.9500	-18.889%	32	1,818	-46.575%
2026-08-26	12.9500	13.5000	12.9300	13.5000	+9.223%	27	1,802	-56.667%
2026-08-25	12.5000	12.5000	12.3600	12.3600	-3.211%	7	1,775	-52.670%
2026-08-24	12.2000	13.1000	11.8200	12.7700	+1.349%	34	1,770	-54.190%
2026-08-21	13.2000	14.0000	12.6000	12.6000	-30.000%	103	1,754	-53.571%
2026-08-20	14.4700	18.1200	14.4700	18.0000	+3.746%	61	1,693	-67.500%
2026-08-19	17.5000	18.0000	17.3500	17.3500	-2.254%	53	1,733	-66.282%
2026-08-18	17.0000	17.7500	16.6500	17.7500	+17.162%	6	1,721	-67.042%
2026-08-17	15.1500	15.1500	15.1500	15.1500	+5.575%	1	1,721	-61.386%
2026-08-13	15.2500	15.2500	14.0000	14.3500	-10.031%	8	1,721	-59.233%
2026-08-12	16.0800	16.0800	15.3000	15.9500	-10.191%	16	1,716	-63.323%
2026-08-11	17.9000	17.9500	17.7600	17.7600	-13.366%	5	1,720	-67.061%
2026-08-10	19.8500	20.5000	19.8500	20.5000	+12.329%	5	1,722	-71.463%
2026-08-07	18.2500	18.2500	18.2500	18.2500	+4.885%	2	1,722	-67.945%
2026-08-06	17.4000	17.4000	17.4000	17.4000	-7.200%	10	1,720	-66.379%
2026-08-05	20.0000	20.0000	18.6100	18.7500	-2.344%	21	1,720	-68.800%
2026-08-04	18.5000	19.5000	18.2300	19.2000	+2.674%	16	1,721	-69.531%
2026-08-03	17.8800	19.2500	17.8800	18.7000	+20.879%	37	1,729	-68.717%
2026-07-31	14.6000	15.6500	14.5400	15.4700	+24.257%	143	1,726	-62.185%
2026-07-30	11.4200	12.4500	11.4000	12.4500	-3.861%	44	1,697	-53.012%
2026-07-29	12.3500	12.9500	11.8000	12.9500	+3.435%	43	1,691	-54.826%
2026-07-28	12.3500	12.5200	12.3500	12.5200	+5.210%	8	1,713	-53.275%
2026-07-27	11.3500	12.0500	11.3500	11.9000	+4.846%	13	1,714	-50.840%
2026-07-24	11.6200	11.6200	11.3500	11.3500	-5.809%	2	1,721	-48.458%
2026-07-23	12.2000	12.2000	12.0500	12.0500	-14.539%	9	1,720	-51.452%
2026-07-21	14.1000	14.1000	14.1000	14.1000	-13.497%	1	1,723	-58.511%
2026-07-20	14.1000	16.3000	14.1000	16.3000	+15.439%	9	1,722	-64.110%
2026-07-16	14.7000	15.0000	14.1000	14.1200	-3.749%	47	1,721	-58.569%
2026-07-15	15.0000	15.0000	14.6600	14.6700	+27.013%	18	1,680	-60.123%
2026-07-14	11.5500	11.5500	11.5500	11.5500	-2.941%	11	1,668	-49.351%
2026-07-13	11.9000	11.9000	11.8900	11.9000	0.000%	59	1,679	-50.840%
2026-07-10	13.0000	13.1300	11.8300	11.9000	+0.422%	64	1,651	-50.840%
2026-07-09	11.7300	11.8500	11.6700	11.8500	+7.240%	29	1,650	-50.633%
2026-07-08	10.0000	11.1500	9.6000	11.0500	+62.500%	73	1,649	-47.059%
2026-07-07	6.7000	6.8500	6.7000	6.8000	+1.493%	11	1,667	-13.971%
2026-07-06	6.8500	6.8500	6.4600	6.7000	+4.688%	69	1,663	-12.687%
2026-07-02	6.5600	6.5900	6.2000	6.4000	-11.357%	8	1,622	-8.594%
2026-07-01	7.0000	7.3500	7.0000	7.2200	+8.408%	14	1,622	-18.975%
2026-06-30	5.9500	6.7500	5.9500	6.6600	+14.041%	63	1,629	-12.162%
2026-06-26	5.8500	5.9600	5.8200	5.8400	-2.667%	5	1,609	+0.171%
2026-06-25	6.7000	6.7000	5.8000	6.0000	-15.730%	33	1,607	-2.500%
2026-06-24	7.5000	7.5700	7.1200	7.1200	-10.440%	8	1,598	-17.837%
2026-06-23	8.1500	8.1500	7.9500	7.9500	-10.674%	29	1,593	-26.415%
2026-06-22	9.0000	9.2500	8.4000	8.9000	-11.000%	17	1,591	-34.270%
2026-06-18	9.3000	10.0000	9.2600	10.0000	-0.990%	8	1,588	-41.500%
2026-06-17	10.8000	11.0000	10.1000	10.1000	-7.678%	15	1,588	-42.079%
2026-06-16	11.0000	11.1000	10.8900	10.9400	-9.736%	6	1,586	-46.527%
2026-06-15	12.0900	12.6000	12.0900	12.1200	-2.258%	117	1,585	-51.733%
2026-06-12	11.8500	12.5500	11.8500	12.4000	-2.439%	99	1,504	-52.823%
2026-06-11	11.8500	12.7100	11.4300	12.7100	-8.231%	531	1,483	-53.973%
2026-06-10	14.6800	14.6800	13.8500	13.8500	-9.772%	7	1,299	-57.762%
2026-06-09	15.1000	15.4000	15.0900	15.3500	-4.063%	9	1,298	-61.889%
2026-06-08	16.2500	16.2500	16.0000	16.0000	-2.141%	3	1,295	-63.438%
2026-06-05	17.9000	17.9000	16.3500	16.3500	-14.844%	4	1,294	-64.220%
2026-06-04	19.6500	19.6500	19.2000	19.2000	-3.518%	2	1,295	-69.531%
2026-06-03	20.1000	20.3000	19.9000	19.9000	-11.161%	28	1,295	-70.603%
2026-06-02	22.1500	24.0000	22.0500	22.4000	+21.016%	36	1,267	-73.884%
2026-06-01	18.2500	19.0000	18.2500	18.5100	+4.695%	38	1,269	-68.395%
2026-05-29	18.1000	18.2000	17.6800	17.6800	-6.947%	74	1,232	-66.912%
2026-05-28	17.9800	19.0000	17.7600	19.0000	-4.040%	462	1,242	-69.211%
2026-05-27	19.5000	20.5000	19.5000	19.8000	-6.161%	84	793	-70.455%
2026-05-26	21.6500	21.6500	21.0000	21.1000	-1.815%	53	788	-72.275%
2026-05-22	21.0300	21.8000	20.8000	21.4900	0.000%	18	731	-72.778%
2026-05-21	20.4600	21.4900	20.4600	21.4900	-13.695%	32	702	-72.778%
2026-05-20	24.0000	24.9000	24.0000	24.9000	+4.534%	7	702	-76.506%
2026-05-18	24.1000	24.1500	23.8200	23.8200	-0.750%	9	703	-75.441%
2026-05-15	26.0000	26.0000	23.6400	24.0000	-18.644%	79	703	-75.625%
2026-05-14	30.9700	30.9700	29.5000	29.5000	-9.924%	3	751	-80.169%
2026-05-13	31.1000	33.2000	31.0000	32.7500	+29.293%	47	771	-82.137%
2026-05-12	25.3300	25.3300	25.3300	25.3300	-7.891%	2	771	-76.905%
2026-05-11	27.5000	27.5000	27.5000	27.5000	-5.172%	4	771	-78.727%
2026-05-08	29.8000	29.8000	29.0000	29.0000	-3.814%	24	775	-79.828%
2026-05-06	27.8700	30.1500	27.8700	30.1500	+23.718%	4	774	-80.597%
2026-05-05	24.3700	24.3700	24.3700	24.3700	-4.319%	1	772	-75.995%
2026-05-04	25.9100	26.3500	25.4700	25.4700	+9.548%	14	772	-77.032%
2026-05-01	23.3500	23.4000	23.2500	23.2500	-2.597%	17	777	-74.839%
2026-04-30	23.8700	23.8700	23.8700	23.8700	+1.791%	1	777	-75.492%
2026-04-29	22.8100	23.4500	22.8100	23.4500	+2.941%	22	777	-75.053%
2026-04-28	22.8000	22.8000	22.7600	22.7800	-7.210%	35	775	-74.320%
2026-04-27	24.5500	24.5500	24.5500	24.5500	-4.438%	1	775	-76.171%
2026-04-24	25.6900	25.6900	25.6900	25.6900	+10.495%	5	775	-77.228%
2026-04-23	24.1000	24.1000	22.9000	23.2500	-12.921%	17	775	-74.839%
2026-04-22	27.5000	27.5000	26.5000	26.7000	+0.755%	15	776	-78.090%
2026-04-21	28.4000	28.4000	26.5000	26.5000	-11.960%	17	773	-77.925%
2026-04-20	30.6500	30.6500	30.1000	30.1000	-2.209%	5	773	-80.565%
2026-04-17	30.9000	31.6400	30.7800	30.7800	+6.138%	24	768	-80.994%
2026-04-16	28.5000	29.0000	28.5000	29.0000	+16.232%	12	779	-79.828%
2026-04-15	24.5000	24.9500	24.5000	24.9500	+4.350%	13	779	-76.553%
2026-04-14	24.7000	24.7000	23.7500	23.9100	+10.184%	25	773	-75.533%
2026-04-13	21.7000	21.7000	21.7000	21.7000	-0.686%	1	772	-73.041%
2026-04-10	21.8500	21.8500	21.8500	21.8500	+4.296%	2	772	-73.227%
2026-04-08	21.2100	21.6500	20.7000	20.9500	+20.472%	7	772	-72.076%
2026-04-07	17.5000	17.5000	16.8300	17.3900	-8.953%	117	772	-66.360%
2026-04-06	19.1000	19.1000	19.1000	19.1000	+4.486%	1	673	-69.372%
2026-04-02	17.3500	19.9500	17.3500	18.2800	-6.256%	7	666	-67.998%
2026-04-01	20.4000	20.4000	19.5000	19.5000	-4.412%	8	666	-70.000%
2026-03-31	19.9000	20.4500	19.9000	20.4000	+6.195%	7	664	-71.324%
2026-03-30	19.4200	19.4200	19.2100	19.2100	-6.293%	6	663	-69.547%
2026-03-26	21.1000	21.1000	20.5000	20.5000	-11.828%	245	662	-71.463%
2026-03-25	23.1000	23.4500	23.0000	23.2500	+13.249%	55	404	-74.839%
2026-03-24	18.2500	20.5300	18.2500	20.5300	-4.556%	3	352	-71.505%
2026-03-23	21.0000	22.5500	21.0000	21.5100	+8.856%	12	352	-72.803%
2026-03-20	20.8000	20.8000	19.7600	19.7600	-7.012%	23	342	-70.395%
2026-03-19	19.5200	21.5500	19.5200	21.2500	-20.974%	177	342	-72.471%
2026-03-18	28.5000	28.5000	26.7000	26.8900	-3.964%	71	245	-78.245%
2026-03-17	28.7000	28.7000	27.6900	28.0000	-4.729%	5	226	-79.107%
2026-03-16	29.5000	29.5000	29.3900	29.3900	+6.912%	8	225	-80.095%
2026-03-13	28.6500	28.6500	27.4900	27.4900	+1.815%	25	227	-78.720%
2026-03-12	28.0000	28.0000	26.3800	27.0000	-3.571%	53	232	-78.333%
2026-03-11	28.3000	28.6000	27.4500	28.0000	-3.448%	79	215	-79.107%
2026-03-10	29.0000	29.5300	29.0000	29.0000	+12.403%	11	203	-79.828%
2026-03-09	24.2500	25.8000	23.7500	25.8000	+3.200%	178	196	-77.326%
2026-03-06	25.4500	25.5000	25.0000	25.0000	+4.167%	17	25	-76.600%
2026-03-05	25.9500	25.9500	24.0000	24.0000	-6.433%	14	10	-75.625%
2026-03-04	25.6500	25.6500	25.6500	25.6500	-9.842%	1	4	-77.193%
2026-03-03	28.4500	28.4500	28.4500	28.4500	-6.721%	1	3	-79.438%
2026-03-02	30.9000	30.9000	30.5000	30.5000	0.000%	2	2	-80.820%