Dark

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

EOD

Oct 1, 2026

5.05-1.942%(-0.10)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9900	5.0500	4.7500	5.0500	-1.942%	64	2,978	0.000%
2026-09-30	5.3000	5.3000	5.1500	5.1500	-0.962%	4	2,974	-1.942%
2026-09-29	5.2500	5.2500	5.1200	5.2000	-7.143%	12	2,972	-2.885%
2026-09-28	5.7000	5.7300	5.6000	5.6000	-3.945%	16	2,971	-9.821%
2026-09-25	5.9400	6.0000	5.8300	5.8300	-10.308%	61	2,970	-13.379%
2026-09-24	6.3500	6.5500	6.2600	6.5000	0.000%	24	2,970	-22.308%
2026-09-23	7.2000	7.2000	6.5000	6.5000	-30.258%	3	2,979	-22.308%
2026-09-22	10.1100	10.1100	9.3200	9.3200	+5.073%	4	2,979	-45.815%
2026-09-21	8.4000	8.8700	8.0700	8.8700	+12.994%	20	2,979	-43.067%
2026-09-18	7.6000	7.9500	7.6000	7.8500	+30.833%	62	2,984	-35.669%
2026-09-17	5.8700	6.1100	5.8000	6.0000	+7.527%	15	2,965	-15.833%
2026-09-16	5.9400	6.1000	5.5800	5.5800	-13.889%	65	2,965	-9.498%
2026-09-15	6.7000	6.7500	6.4800	6.4800	-1.370%	106	2,963	-22.068%
2026-09-14	6.6000	6.6500	6.5700	6.5700	+1.077%	22	2,958	-23.135%
2026-09-11	6.8000	6.9500	6.5000	6.5000	-1.515%	34	2,963	-22.308%
2026-09-10	6.0000	6.6000	6.0000	6.6000	-2.511%	178	2,957	-23.485%
2026-09-09	6.9500	6.9500	6.6000	6.7700	-13.648%	41	2,954	-25.406%
2026-09-08	7.9000	7.9000	7.3500	7.8400	-3.804%	65	2,978	-35.587%
2026-09-04	8.0000	8.2100	7.9000	8.1500	+8.667%	40	2,952	-38.037%
2026-09-03	7.4500	7.5000	7.4500	7.5000	+2.041%	2	2,952	-32.667%
2026-09-02	7.5400	7.5400	7.2500	7.3500	-6.369%	44	2,952	-31.293%
2026-09-01	8.0000	8.2500	7.8500	7.8500	-9.562%	94	2,974	-35.669%
2026-08-31	8.7500	8.7500	8.6800	8.6800	-16.378%	52	2,979	-41.820%
2026-08-28	10.3800	10.3800	10.3800	10.3800	+8.125%	2	2,978	-51.349%
2026-08-27	9.5000	9.6000	9.3000	9.6000	-16.883%	4	2,980	-47.396%
2026-08-26	11.8300	11.8300	11.2300	11.5500	+5.000%	6	2,980	-56.277%
2026-08-25	10.7000	11.0000	10.7000	11.0000	+0.917%	8	2,974	-54.091%
2026-08-24	10.9000	10.9000	10.9000	10.9000	-6.438%	2	2,974	-53.670%
2026-08-21	13.4000	13.4000	11.6500	11.6500	-25.702%	4	2,974	-56.652%
2026-08-20	12.9400	15.8000	12.9400	15.6800	+0.256%	11	2,973	-67.793%
2026-08-19	15.2300	15.6500	15.2300	15.6400	+2.022%	17	2,966	-67.711%
2026-08-18	15.3300	15.3300	15.3300	15.3300	+13.978%	3	2,961	-67.058%
2026-08-17	14.0500	14.0500	13.0500	13.4500	+0.900%	9	2,964	-62.454%
2026-08-14	13.1600	13.3300	13.1600	13.3300	+6.215%	2	2,965	-62.116%
2026-08-13	13.3100	13.3100	12.3300	12.5500	-9.386%	168	2,965	-59.761%
2026-08-12	14.4100	14.4100	13.7000	13.8500	-13.166%	27	2,896	-63.538%
2026-08-11	16.2500	16.2500	15.9300	15.9500	-12.603%	11	2,890	-68.339%
2026-08-10	16.3000	18.3000	16.3000	18.2500	+12.724%	6	2,888	-72.329%
2026-08-07	15.5000	16.2000	15.5000	16.1900	+4.790%	79	2,889	-68.808%
2026-08-06	15.4500	15.4500	15.4500	15.4500	-11.613%	1	2,852	-67.314%
2026-08-04	15.9500	17.7000	15.9500	17.4800	+4.483%	87	2,852	-71.110%
2026-08-03	15.3500	17.3500	15.3500	16.7300	+21.673%	39	2,848	-69.815%
2026-07-31	12.7500	14.0000	12.7500	13.7500	+26.147%	69	2,846	-63.273%
2026-07-30	10.5500	10.9000	10.5500	10.9000	-5.217%	10	2,837	-53.670%
2026-07-29	10.5000	11.5000	10.5000	11.5000	+5.505%	15	2,838	-56.087%
2026-07-28	11.0000	11.0500	10.8000	10.9000	+8.458%	48	2,839	-53.670%
2026-07-24	10.0500	10.0500	10.0500	10.0500	-4.286%	4	2,862	-49.751%
2026-07-23	10.7500	10.8000	10.4900	10.5000	-16.335%	16	2,858	-51.905%
2026-07-21	12.6500	12.6500	12.5500	12.5500	-11.930%	6	2,862	-59.761%
2026-07-20	13.1500	14.4000	13.1500	14.2500	+29.545%	7	2,864	-64.561%
2026-07-17	11.0000	11.0000	11.0000	11.0000	-12.560%	1	2,861	-54.091%
2026-07-16	12.7000	12.7000	12.5800	12.5800	-4.697%	3	2,861	-59.857%
2026-07-15	12.5500	14.0000	12.5500	13.2000	+28.780%	11	2,862	-61.742%
2026-07-14	10.1900	10.2500	10.1900	10.2500	-2.844%	11	2,863	-50.732%
2026-07-13	10.0500	10.5500	10.0500	10.5500	-1.860%	11	2,872	-52.133%
2026-07-10	11.1000	11.7000	10.7000	10.7500	+3.365%	9	2,861	-53.023%
2026-07-09	10.0000	10.4000	10.0000	10.4000	+6.122%	2	2,865	-51.442%
2026-07-08	9.6000	9.8000	9.5900	9.8000	+66.102%	6	2,865	-48.469%
2026-07-07	6.2500	6.2500	5.8000	5.9000	+4.056%	98	2,867	-14.407%
2026-07-06	5.6700	5.6700	5.6700	5.6700	+1.978%	1	2,861	-10.935%
2026-07-02	5.4500	5.5600	5.4500	5.5600	-4.957%	2	2,862	-9.173%
2026-06-30	5.7200	5.8500	5.5000	5.8500	+12.500%	3	2,862	-13.675%
2026-06-29	5.4000	5.4000	5.2000	5.2000	-3.525%	9	2,861	-2.885%
2026-06-26	5.2500	5.3900	5.2000	5.3900	+1.698%	5	2,860	-6.308%
2026-06-25	5.4500	5.8500	5.0500	5.3000	-16.797%	109	2,858	-4.717%
2026-06-24	6.5000	6.5100	6.3700	6.3700	-10.282%	16	2,804	-20.722%
2026-06-23	7.0000	7.1000	6.9200	7.1000	-12.346%	27	2,798	-28.873%
2026-06-18	8.2500	8.4000	8.0000	8.1000	-15.625%	26	2,788	-37.654%
2026-06-16	9.6000	9.6000	9.6000	9.6000	-11.111%	7	2,788	-47.396%
2026-06-15	11.1500	11.1500	10.8000	10.8000	-1.280%	33	2,791	-53.241%
2026-06-12	10.8000	11.2000	10.6500	10.9400	-3.271%	36	2,783	-53.839%
2026-06-11	10.3500	11.3100	10.0500	11.3100	-6.914%	107	2,780	-55.349%
2026-06-10	12.3500	12.8000	12.0000	12.1500	-10.332%	8	2,779	-58.436%
2026-06-09	14.6000	14.8500	13.3000	13.5500	-3.214%	221	2,776	-62.731%
2026-06-08	14.5000	14.5000	14.0000	14.0000	-4.762%	2	2,566	-63.929%
2026-06-05	16.5200	16.5200	14.7000	14.7000	-16.808%	15	2,567	-65.646%
2026-06-04	17.9900	17.9900	17.6700	17.6700	-2.376%	2	2,559	-71.420%
2026-06-03	18.0000	18.1000	18.0000	18.1000	-11.275%	2	2,558	-72.099%
2026-06-02	20.0000	22.1000	20.0000	20.4000	+21.429%	468	2,558	-75.245%
2026-06-01	16.2000	17.0000	16.0000	16.8000	+4.348%	16	2,362	-69.940%
2026-05-29	16.0000	16.3000	15.8000	16.1000	-6.286%	141	2,355	-68.634%
2026-05-28	16.1200	17.1800	16.1200	17.1800	-5.604%	94	2,270	-70.605%
2026-05-27	18.0200	18.2000	17.9000	18.2000	-3.704%	42	2,236	-72.253%
2026-05-22	19.2000	19.2000	18.9000	18.9000	-5.358%	21	2,234	-73.280%
2026-05-21	19.4000	20.4500	19.4000	19.9700	-9.227%	15	2,231	-74.712%
2026-05-20	21.9700	22.0500	21.7000	22.0000	-4.968%	53	2,231	-77.045%
2026-05-19	22.7500	23.1500	22.6100	23.1500	+2.661%	123	2,170	-78.186%
2026-05-18	22.7900	22.7900	21.5200	22.5500	+4.884%	30	2,170	-77.605%
2026-05-15	22.8000	22.8000	21.3500	21.5000	-23.596%	65	2,170	-76.512%
2026-05-14	28.0000	28.1400	26.0300	28.1400	-2.966%	38	2,160	-82.054%
2026-05-13	22.5500	29.0000	22.5500	29.0000	+23.667%	10	2,164	-82.586%
2026-05-12	24.3000	24.3000	22.6900	23.4500	-6.200%	91	2,164	-78.465%
2026-05-11	25.0000	25.0000	25.0000	25.0000	-6.086%	1	2,164	-79.800%
2026-05-08	26.6500	26.6500	26.6200	26.6200	-5.603%	5	2,164	-81.029%
2026-05-07	28.0000	28.2000	27.6500	28.2000	+3.676%	14	2,166	-82.092%
2026-05-06	24.5400	28.2000	24.5400	27.2000	+26.512%	16	2,164	-81.434%
2026-05-05	22.9500	22.9500	21.5000	21.5000	-6.440%	3	2,166	-76.512%
2026-05-04	23.5900	23.5900	22.9800	22.9800	+7.383%	4	2,166	-78.024%
2026-05-01	21.4700	21.5000	21.4000	21.4000	+0.234%	1,303	918	-76.402%
2026-04-30	21.3500	21.3500	21.3500	21.3500	+2.398%	1	918	-76.347%
2026-04-29	21.1900	21.2400	20.8500	20.8500	+1.707%	3	918	-75.779%
2026-04-28	20.5000	20.5000	20.5000	20.5000	-6.478%	3	918	-75.366%
2026-04-27	21.9000	21.9800	21.9000	21.9200	-11.968%	3	918	-76.962%
2026-04-24	24.9000	24.9000	24.9000	24.9000	+19.424%	1	915	-79.719%
2026-04-23	21.6500	21.6500	20.8100	20.8500	-16.265%	9	915	-75.779%
2026-04-22	24.9500	25.8500	24.2500	24.9000	+3.967%	12	915	-79.719%
2026-04-21	25.9000	25.9800	23.7500	23.9500	-17.556%	18	913	-78.914%
2026-04-20	29.0500	29.0500	29.0500	29.0500	+1.573%	1	913	-82.616%
2026-04-17	28.5500	28.6000	28.5500	28.6000	+8.745%	2	912	-82.343%
2026-04-16	26.3500	27.2500	25.7500	26.3000	+16.630%	7	912	-80.798%
2026-04-15	22.6000	22.8500	22.5500	22.5500	+3.440%	7	912	-77.605%
2026-04-14	21.2500	22.8000	21.0400	21.8000	+11.509%	9	912	-76.835%
2026-04-13	18.8000	19.5500	18.8000	19.5500	+0.308%	730	912	-74.169%
2026-04-10	20.6900	20.6900	19.4900	19.4900	+8.278%	10	226	-74.089%
2026-04-09	19.0000	19.0000	18.0000	18.0000	-5.063%	3	220	-71.944%
2026-04-08	18.9600	18.9600	18.9600	18.9600	+20.000%	1	220	-73.365%
2026-04-07	16.5100	16.5100	15.8000	15.8000	-4.416%	2	219	-68.038%
2026-04-02	17.3500	17.3500	16.5300	16.5300	-5.000%	6	225	-69.449%
2026-03-30	17.4000	17.4000	17.4000	17.4000	-0.571%	1	225	-70.977%
2026-03-27	17.7900	17.8500	17.2300	17.5000	-19.318%	59	225	-71.143%
2026-03-25	20.9800	21.6900	20.9800	21.6900	+14.399%	2	255	-76.717%
2026-03-24	18.3000	18.9600	18.3000	18.9600	-2.016%	3	255	-73.365%
2026-03-23	19.3500	19.3500	19.3500	19.3500	+8.647%	1	255	-73.902%
2026-03-20	17.8100	17.8100	17.8100	17.8100	-6.851%	1	254	-71.645%
2026-03-19	19.2500	19.2500	19.0000	19.1200	-23.520%	5	254	-73.588%
2026-03-18	25.0000	25.0000	25.0000	25.0000	-1.381%	1	253	-79.800%
2026-03-17	25.3500	25.3500	25.3500	25.3500	-3.429%	2	253	-80.079%
2026-03-16	26.2500	26.2500	26.2500	26.2500	+2.982%	1	253	-80.762%
2026-03-13	25.4900	25.4900	25.4900	25.4900	+2.369%	5	253	-80.188%
2026-03-12	24.5000	25.2000	24.5000	24.9000	-4.598%	115	253	-79.719%
2026-03-11	25.5000	26.1000	25.5000	26.1000	+0.772%	26	166	-80.651%
2026-03-10	25.5000	26.9500	25.3000	25.9000	+7.469%	141	165	-80.502%
2026-03-09	22.6600	24.1000	22.6600	24.1000	+11.677%	15	44	-79.046%
2026-03-05	22.6700	22.6700	21.5800	21.5800	-17.318%	17	29	-76.599%
2026-03-03	25.7400	26.4000	25.2500	26.1000	-11.555%	16	31	-80.651%
2026-03-02	29.6000	29.6000	29.5000	29.5100	-4.250%	10	22	-82.887%
2026-02-27	30.8000	30.8200	30.4400	30.8200	-6.606%	16	17	-83.615%
2026-02-26	33.0000	33.0000	33.0000	33.0000	0.000%	1	0	-84.697%