Dark

BABA20270319C140
BABA Mar 19 2027 140.00 Call (BABA270319C00140000)
option OPRA

EOD

Jul 30, 2026

9.60-6.341%(-0.65)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.7000	9.6000	8.7000	9.6000	-6.341%	25	2,072	0.000%
2026-07-29	9.3000	10.2500	9.3000	10.2500	+5.670%	13	2,082	-6.341%
2026-07-28	9.7100	9.8500	9.5500	9.7000	+2.646%	25	2,072	-1.031%
2026-07-27	9.4500	9.4500	9.4500	9.4500	+11.176%	1	2,084	+1.587%
2026-07-24	8.6000	8.8500	8.5000	8.5000	-8.207%	3	2,085	+12.941%
2026-07-23	10.1400	10.1400	9.1800	9.2600	-11.388%	5	2,085	+3.672%
2026-07-22	10.3200	10.5000	10.2500	10.4500	-5.344%	49	2,082	-8.134%
2026-07-21	11.2000	11.3000	11.0400	11.0400	-13.412%	25	2,109	-13.043%
2026-07-20	11.4500	13.1000	11.3000	12.7500	+26.866%	70	2,099	-24.706%
2026-07-17	10.0500	10.0500	10.0500	10.0500	-10.268%	1	2,061	-4.478%
2026-07-16	11.4200	11.8000	11.2000	11.2000	0.000%	19	2,062	-14.286%
2026-07-15	11.0500	12.7000	11.0500	11.2000	+23.077%	81	2,061	-14.286%
2026-07-14	9.8000	9.8000	9.0400	9.1000	-1.087%	185	2,027	+5.495%
2026-07-13	9.4500	9.6000	9.2000	9.2000	+1.099%	123	1,944	+4.348%
2026-07-10	9.7500	10.6500	9.1000	9.1000	-2.674%	214	1,887	+5.495%
2026-07-09	8.7000	9.3500	8.7000	9.3500	+5.650%	22	1,770	+2.674%
2026-07-08	7.7000	8.8500	7.7000	8.8500	+67.614%	19	1,771	+8.475%
2026-07-07	5.1800	5.2800	5.1300	5.2800	+2.524%	14	1,773	+81.818%
2026-07-06	5.2000	5.2000	5.1500	5.1500	-2.830%	16	1,773	+86.408%
2026-07-02	5.2000	5.3000	5.2000	5.3000	-6.195%	100	1,756	+81.132%
2026-07-01	5.6900	5.7400	5.6500	5.6500	+14.372%	37	1,756	+69.912%
2026-06-30	4.7000	4.9400	4.7000	4.9400	-1.594%	13	1,724	+94.332%
2026-06-29	4.9700	5.1400	4.9700	5.0200	+9.130%	3	1,722	+91.235%
2026-06-26	4.7000	4.7500	4.5100	4.6000	+2.222%	18	1,722	+108.696%
2026-06-25	4.7500	4.9000	4.5000	4.5000	-19.643%	36	1,720	+113.333%
2026-06-24	5.9000	5.9000	5.6000	5.6000	-9.677%	12	1,720	+71.429%
2026-06-23	6.3000	6.3000	6.2000	6.2000	-12.057%	19	1,711	+54.839%
2026-06-22	7.1400	7.1400	6.5500	7.0500	-3.425%	9	1,692	+36.170%
2026-06-18	7.4000	7.4000	7.2000	7.3000	-12.048%	13	1,682	+31.507%
2026-06-17	8.2500	8.3000	8.2500	8.3000	-4.598%	2	1,682	+15.663%
2026-06-16	8.7500	8.7500	8.4700	8.7000	-12.210%	19	1,682	+10.345%
2026-06-15	9.9100	9.9100	9.9100	9.9100	+1.433%	1	1,687	-3.128%
2026-06-12	9.6000	9.8500	9.5500	9.7700	+0.205%	27	1,686	-1.740%
2026-06-11	9.4500	9.7500	8.9500	9.7500	-17.021%	130	1,669	-1.538%
2026-06-10	11.7500	11.7500	11.7500	11.7500	-5.242%	1	1,720	-18.298%
2026-06-09	12.9000	12.9000	11.8500	12.4000	-2.362%	79	1,719	-22.581%
2026-06-08	13.4000	13.4000	12.6500	12.7000	-3.275%	81	1,641	-24.409%
2026-06-05	14.2200	14.2200	12.9800	13.1300	-16.102%	20	1,648	-26.885%
2026-06-04	16.1000	16.1000	15.6500	15.6500	-3.692%	6	1,639	-38.658%
2026-06-03	16.4000	16.5000	16.2500	16.2500	-12.067%	28	1,634	-40.923%
2026-06-02	18.3500	20.2500	18.3500	18.4800	+20.784%	216	1,618	-48.052%
2026-06-01	15.0000	15.4500	14.7400	15.3000	+5.736%	122	1,552	-37.255%
2026-05-29	13.5500	14.7500	13.5500	14.4700	-6.645%	24	1,485	-33.656%
2026-05-28	14.9700	15.5000	14.6500	15.5000	-3.727%	29	1,473	-38.065%
2026-05-27	16.8000	16.8000	16.1000	16.1000	-6.504%	47	1,460	-40.373%
2026-05-26	17.5100	17.5100	17.2200	17.2200	-2.159%	9	1,459	-44.251%
2026-05-22	17.9500	18.3000	17.6000	17.6000	-0.057%	27	1,451	-45.455%
2026-05-21	16.9000	17.6100	16.9000	17.6100	-15.742%	8	1,449	-45.486%
2026-05-19	21.2000	21.2000	20.9000	20.9000	+5.025%	16	1,449	-54.067%
2026-05-18	20.4600	20.4600	19.9000	19.9000	-4.096%	11	1,443	-51.759%
2026-05-15	19.8000	20.7500	19.4000	20.7500	-21.992%	101	1,443	-53.735%
2026-05-14	25.3500	26.6000	23.8500	26.6000	-3.097%	223	1,447	-63.910%
2026-05-13	18.6500	27.6500	18.6500	27.4500	+30.714%	24	1,390	-65.027%
2026-05-12	20.6500	21.1100	20.5000	21.0000	-5.618%	5	1,390	-54.286%
2026-05-11	22.5000	22.8000	22.2500	22.2500	-9.369%	7	1,390	-56.854%
2026-05-08	25.1900	25.1900	24.5500	24.5500	-2.772%	11	1,390	-60.896%
2026-05-07	26.5800	26.5800	25.2500	25.2500	-0.198%	8	1,390	-61.980%
2026-05-06	24.5000	25.3000	24.4800	25.3000	+22.340%	20	1,391	-62.055%
2026-05-05	20.6800	20.6800	20.6800	20.6800	+0.242%	1	1,390	-53.578%
2026-05-04	22.2000	22.2000	20.6300	20.6300	+6.891%	8	1,390	-53.466%
2026-05-01	19.7300	19.7300	19.2500	19.3000	-1.178%	10	1,391	-50.259%
2026-04-29	19.5300	19.5300	19.5300	19.5300	+3.883%	1	1,391	-50.845%
2026-04-28	18.0000	18.8000	18.0000	18.8000	-8.023%	3	1,392	-48.936%
2026-04-27	20.4400	20.4400	20.4400	20.4400	-6.023%	1	1,391	-53.033%
2026-04-24	21.7500	21.7500	21.7500	21.7500	+16.310%	2	1,391	-55.862%
2026-04-23	20.6000	20.6000	18.7000	18.7000	-15.955%	7	1,391	-48.663%
2026-04-22	22.4100	22.4800	22.2500	22.2500	+1.136%	4	1,391	-56.854%
2026-04-21	23.8000	23.8000	22.0000	22.0000	-9.762%	3	1,392	-56.364%
2026-04-20	25.0600	25.0600	24.0000	24.3800	-5.467%	11	1,392	-60.623%
2026-04-17	26.0000	26.8700	25.7900	25.7900	+6.001%	4	1,388	-62.776%
2026-04-16	22.5400	25.3000	22.5400	24.3300	+17.536%	16	1,390	-60.543%
2026-04-15	20.0000	20.7000	20.0000	20.7000	+4.757%	9	1,390	-53.623%
2026-04-14	19.7500	19.7600	19.6000	19.7600	+16.099%	3	1,382	-51.417%
2026-04-13	17.0400	17.0400	17.0200	17.0200	-4.005%	10	1,381	-43.596%
2026-04-10	18.7500	18.7500	17.7300	17.7300	-0.505%	3	1,378	-45.854%
2026-04-09	17.1500	17.8200	17.1500	17.8200	+30.168%	11	1,376	-46.128%
2026-04-07	15.2000	15.2000	13.6900	13.6900	-11.734%	62	1,376	-29.876%
2026-04-06	15.5100	15.5100	15.5100	15.5100	-7.679%	1	1,369	-38.104%
2026-03-31	16.8000	16.8000	16.8000	16.8000	+3.067%	10	1,369	-42.857%
2026-03-30	15.8300	16.3000	15.8300	16.3000	+2.839%	12	1,369	-41.104%
2026-03-27	15.8500	15.8500	15.8500	15.8500	-13.151%	1	1,357	-39.432%
2026-03-25	18.2500	18.2500	18.2500	18.2500	+7.353%	2	1,356	-47.397%
2026-03-24	16.7600	17.0000	16.5000	17.0000	-4.441%	1,004	1,356	-43.529%
2026-03-23	17.7900	17.7900	17.7900	17.7900	+9.141%	1	512	-46.037%
2026-03-20	16.2000	16.3000	16.2000	16.3000	-5.233%	4	512	-41.104%
2026-03-19	15.2000	17.2000	15.2000	17.2000	-22.870%	8	512	-44.186%
2026-03-18	24.4800	24.4800	22.3000	22.3000	-7.851%	180	514	-56.951%
2026-03-17	24.5000	24.5000	24.2000	24.2000	-0.206%	8	339	-60.331%
2026-03-16	24.8700	25.0500	24.2500	24.2500	+4.526%	11	339	-60.412%
2026-03-13	23.4700	23.4700	23.2000	23.2000	+0.870%	6	334	-58.621%
2026-03-12	23.0000	23.0000	23.0000	23.0000	-1.075%	1	331	-58.261%
2026-03-11	23.8500	23.8500	23.2500	23.2500	-6.061%	146	330	-58.710%
2026-03-10	24.0000	25.5000	24.0000	24.7500	+17.857%	26	184	-61.212%
2026-03-09	21.4000	21.4000	21.0000	21.0000	+3.093%	4	164	-54.286%
2026-03-05	20.7500	20.7500	19.8000	20.3700	-7.619%	8	162	-52.872%
2026-03-04	22.0000	22.5000	21.8800	22.0500	-6.050%	31	159	-56.463%
2026-03-03	22.9300	23.4700	22.9300	23.4700	-12.588%	2	169	-59.097%
2026-03-02	25.7000	26.9800	25.5000	26.8500	-5.057%	146	169	-64.246%
2026-02-27	28.3200	28.3200	28.2800	28.2800	-7.582%	2	25	-66.054%
2026-02-26	30.8000	30.8000	29.8000	30.6000	0.000%	48	0	-68.627%