Dark

BABA20270319C135
BABA Mar 19 2027 135.00 Call (BABA270319C00135000)
option OPRA

EOD

Jul 30, 2026

10.90-5.217%(-0.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.5500	10.9000	10.5500	10.9000	-5.217%	10	2,837	0.000%
2026-07-29	10.5000	11.5000	10.5000	11.5000	+5.505%	15	2,838	-5.217%
2026-07-28	11.0000	11.0500	10.8000	10.9000	+8.458%	48	2,839	0.000%
2026-07-24	10.0500	10.0500	10.0500	10.0500	-4.286%	4	2,862	+8.458%
2026-07-23	10.7500	10.8000	10.4900	10.5000	-16.335%	16	2,858	+3.810%
2026-07-21	12.6500	12.6500	12.5500	12.5500	-11.930%	6	2,862	-13.147%
2026-07-20	13.1500	14.4000	13.1500	14.2500	+29.545%	7	2,864	-23.509%
2026-07-17	11.0000	11.0000	11.0000	11.0000	-12.560%	1	2,861	-0.909%
2026-07-16	12.7000	12.7000	12.5800	12.5800	-4.697%	3	2,861	-13.355%
2026-07-15	12.5500	14.0000	12.5500	13.2000	+28.780%	11	2,862	-17.424%
2026-07-14	10.1900	10.2500	10.1900	10.2500	-2.844%	11	2,863	+6.341%
2026-07-13	10.0500	10.5500	10.0500	10.5500	-1.860%	11	2,872	+3.318%
2026-07-10	11.1000	11.7000	10.7000	10.7500	+3.365%	9	2,861	+1.395%
2026-07-09	10.0000	10.4000	10.0000	10.4000	+6.122%	2	2,865	+4.808%
2026-07-08	9.6000	9.8000	9.5900	9.8000	+66.102%	6	2,865	+11.224%
2026-07-07	6.2500	6.2500	5.8000	5.9000	+4.056%	98	2,867	+84.746%
2026-07-06	5.6700	5.6700	5.6700	5.6700	+1.978%	1	2,861	+92.240%
2026-07-02	5.4500	5.5600	5.4500	5.5600	-4.957%	2	2,862	+96.043%
2026-06-30	5.7200	5.8500	5.5000	5.8500	+12.500%	3	2,862	+86.325%
2026-06-29	5.4000	5.4000	5.2000	5.2000	-3.525%	9	2,861	+109.615%
2026-06-26	5.2500	5.3900	5.2000	5.3900	+1.698%	5	2,860	+102.226%
2026-06-25	5.4500	5.8500	5.0500	5.3000	-16.797%	109	2,858	+105.660%
2026-06-24	6.5000	6.5100	6.3700	6.3700	-10.282%	16	2,804	+71.115%
2026-06-23	7.0000	7.1000	6.9200	7.1000	-12.346%	27	2,798	+53.521%
2026-06-18	8.2500	8.4000	8.0000	8.1000	-15.625%	26	2,788	+34.568%
2026-06-16	9.6000	9.6000	9.6000	9.6000	-11.111%	7	2,788	+13.542%
2026-06-15	11.1500	11.1500	10.8000	10.8000	-1.280%	33	2,791	+0.926%
2026-06-12	10.8000	11.2000	10.6500	10.9400	-3.271%	36	2,783	-0.366%
2026-06-11	10.3500	11.3100	10.0500	11.3100	-6.914%	107	2,780	-3.625%
2026-06-10	12.3500	12.8000	12.0000	12.1500	-10.332%	8	2,779	-10.288%
2026-06-09	14.6000	14.8500	13.3000	13.5500	-3.214%	221	2,776	-19.557%
2026-06-08	14.5000	14.5000	14.0000	14.0000	-4.762%	2	2,566	-22.143%
2026-06-05	16.5200	16.5200	14.7000	14.7000	-16.808%	15	2,567	-25.850%
2026-06-04	17.9900	17.9900	17.6700	17.6700	-2.376%	2	2,559	-38.314%
2026-06-03	18.0000	18.1000	18.0000	18.1000	-11.275%	2	2,558	-39.779%
2026-06-02	20.0000	22.1000	20.0000	20.4000	+21.429%	468	2,558	-46.569%
2026-06-01	16.2000	17.0000	16.0000	16.8000	+4.348%	16	2,362	-35.119%
2026-05-29	16.0000	16.3000	15.8000	16.1000	-6.286%	141	2,355	-32.298%
2026-05-28	16.1200	17.1800	16.1200	17.1800	-5.604%	94	2,270	-36.554%
2026-05-27	18.0200	18.2000	17.9000	18.2000	-3.704%	42	2,236	-40.110%
2026-05-22	19.2000	19.2000	18.9000	18.9000	-5.358%	21	2,234	-42.328%
2026-05-21	19.4000	20.4500	19.4000	19.9700	-9.227%	15	2,231	-45.418%
2026-05-20	21.9700	22.0500	21.7000	22.0000	-4.968%	53	2,231	-50.455%
2026-05-19	22.7500	23.1500	22.6100	23.1500	+2.661%	123	2,170	-52.916%
2026-05-18	22.7900	22.7900	21.5200	22.5500	+4.884%	30	2,170	-51.663%
2026-05-15	22.8000	22.8000	21.3500	21.5000	-23.596%	65	2,170	-49.302%
2026-05-14	28.0000	28.1400	26.0300	28.1400	-2.966%	38	2,160	-61.265%
2026-05-13	22.5500	29.0000	22.5500	29.0000	+23.667%	10	2,164	-62.414%
2026-05-12	24.3000	24.3000	22.6900	23.4500	-6.200%	91	2,164	-53.518%
2026-05-11	25.0000	25.0000	25.0000	25.0000	-6.086%	1	2,164	-56.400%
2026-05-08	26.6500	26.6500	26.6200	26.6200	-5.603%	5	2,164	-59.053%
2026-05-07	28.0000	28.2000	27.6500	28.2000	+3.676%	14	2,166	-61.348%
2026-05-06	24.5400	28.2000	24.5400	27.2000	+26.512%	16	2,164	-59.926%
2026-05-05	22.9500	22.9500	21.5000	21.5000	-6.440%	3	2,166	-49.302%
2026-05-04	23.5900	23.5900	22.9800	22.9800	+7.383%	4	2,166	-52.567%
2026-05-01	21.4700	21.5000	21.4000	21.4000	+0.234%	1,303	918	-49.065%
2026-04-30	21.3500	21.3500	21.3500	21.3500	+2.398%	1	918	-48.946%
2026-04-29	21.1900	21.2400	20.8500	20.8500	+1.707%	3	918	-47.722%
2026-04-28	20.5000	20.5000	20.5000	20.5000	-6.478%	3	918	-46.829%
2026-04-27	21.9000	21.9800	21.9000	21.9200	-11.968%	3	918	-50.274%
2026-04-24	24.9000	24.9000	24.9000	24.9000	+19.424%	1	915	-56.225%
2026-04-23	21.6500	21.6500	20.8100	20.8500	-16.265%	9	915	-47.722%
2026-04-22	24.9500	25.8500	24.2500	24.9000	+3.967%	12	915	-56.225%
2026-04-21	25.9000	25.9800	23.7500	23.9500	-17.556%	18	913	-54.489%
2026-04-20	29.0500	29.0500	29.0500	29.0500	+1.573%	1	913	-62.478%
2026-04-17	28.5500	28.6000	28.5500	28.6000	+8.745%	2	912	-61.888%
2026-04-16	26.3500	27.2500	25.7500	26.3000	+16.630%	7	912	-58.555%
2026-04-15	22.6000	22.8500	22.5500	22.5500	+3.440%	7	912	-51.663%
2026-04-14	21.2500	22.8000	21.0400	21.8000	+11.509%	9	912	-50.000%
2026-04-13	18.8000	19.5500	18.8000	19.5500	+0.308%	730	912	-44.246%
2026-04-10	20.6900	20.6900	19.4900	19.4900	+8.278%	10	226	-44.074%
2026-04-09	19.0000	19.0000	18.0000	18.0000	-5.063%	3	220	-39.444%
2026-04-08	18.9600	18.9600	18.9600	18.9600	+20.000%	1	220	-42.511%
2026-04-07	16.5100	16.5100	15.8000	15.8000	-4.416%	2	219	-31.013%
2026-04-02	17.3500	17.3500	16.5300	16.5300	-5.000%	6	225	-34.059%
2026-03-30	17.4000	17.4000	17.4000	17.4000	-0.571%	1	225	-37.356%
2026-03-27	17.7900	17.8500	17.2300	17.5000	-19.318%	59	225	-37.714%
2026-03-25	20.9800	21.6900	20.9800	21.6900	+14.399%	2	255	-49.746%
2026-03-24	18.3000	18.9600	18.3000	18.9600	-2.016%	3	255	-42.511%
2026-03-23	19.3500	19.3500	19.3500	19.3500	+8.647%	1	255	-43.669%
2026-03-20	17.8100	17.8100	17.8100	17.8100	-6.851%	1	254	-38.798%
2026-03-19	19.2500	19.2500	19.0000	19.1200	-23.520%	5	254	-42.992%
2026-03-18	25.0000	25.0000	25.0000	25.0000	-1.381%	1	253	-56.400%
2026-03-17	25.3500	25.3500	25.3500	25.3500	-3.429%	2	253	-57.002%
2026-03-16	26.2500	26.2500	26.2500	26.2500	+2.982%	1	253	-58.476%
2026-03-13	25.4900	25.4900	25.4900	25.4900	+2.369%	5	253	-57.238%
2026-03-12	24.5000	25.2000	24.5000	24.9000	-4.598%	115	253	-56.225%
2026-03-11	25.5000	26.1000	25.5000	26.1000	+0.772%	26	166	-58.238%
2026-03-10	25.5000	26.9500	25.3000	25.9000	+7.469%	141	165	-57.915%
2026-03-09	22.6600	24.1000	22.6600	24.1000	+11.677%	15	44	-54.772%
2026-03-05	22.6700	22.6700	21.5800	21.5800	-17.318%	17	29	-49.490%
2026-03-03	25.7400	26.4000	25.2500	26.1000	-11.555%	16	31	-58.238%
2026-03-02	29.6000	29.6000	29.5000	29.5100	-4.250%	10	22	-63.063%
2026-02-27	30.8000	30.8200	30.4400	30.8200	-6.606%	16	17	-64.633%
2026-02-26	33.0000	33.0000	33.0000	33.0000	0.000%	1	0	-66.970%