Dark

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

EOD

Oct 1, 2026

4.15-3.488%(-0.15)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.0500	4.2500	4.0000	4.1500	-3.488%	57	2,131	0.000%
2026-09-30	4.3500	4.4500	4.3000	4.3000	-1.149%	22	2,083	-3.488%
2026-09-29	4.4100	4.5500	4.0500	4.3500	-7.447%	152	2,069	-4.598%
2026-09-28	4.7000	4.7500	4.7000	4.7000	-6.000%	14	2,057	-11.702%
2026-09-25	5.3000	5.3000	4.9500	5.0000	-9.091%	41	2,059	-17.000%
2026-09-24	5.5300	5.5300	5.3000	5.5000	-1.786%	8	2,058	-24.545%
2026-09-23	6.1000	6.1000	5.5500	5.6000	-27.742%	44	2,060	-25.893%
2026-09-22	9.0000	9.0000	7.5500	7.7500	+0.259%	87	2,057	-46.452%
2026-09-21	7.3800	7.7500	6.9800	7.7300	+14.012%	56	2,041	-46.313%
2026-09-18	6.2000	7.0000	5.6000	6.7800	+32.941%	124	2,040	-38.791%
2026-09-17	4.9500	5.1000	4.9500	5.1000	-0.971%	23	2,027	-18.627%
2026-09-16	4.8000	5.2600	4.8000	5.1500	-10.435%	58	2,013	-19.417%
2026-09-15	5.7000	5.9500	5.5500	5.7500	+1.770%	20	2,012	-27.826%
2026-09-14	5.2000	5.6500	5.2000	5.6500	+1.619%	3	2,020	-26.549%
2026-09-11	5.9000	5.9000	5.5500	5.5600	-0.180%	20	2,018	-25.360%
2026-09-10	5.2500	5.6800	5.2500	5.5700	-2.109%	412	2,003	-25.494%
2026-09-09	6.4500	6.4500	5.6900	5.6900	-17.176%	267	1,911	-27.065%
2026-09-08	6.6500	6.8700	6.6500	6.8700	-3.239%	115	2,149	-39.592%
2026-09-04	6.6500	7.1000	6.6500	7.1000	+14.332%	51	2,160	-41.549%
2026-09-03	5.9000	6.2100	5.8700	6.2100	-1.429%	64	2,160	-33.172%
2026-09-02	6.4700	6.4700	6.1800	6.3000	-8.960%	79	2,136	-34.127%
2026-09-01	6.8500	7.1000	6.8500	6.9200	-5.850%	77	2,144	-40.029%
2026-08-31	8.5500	8.5500	7.3500	7.3500	-20.022%	6	2,137	-43.537%
2026-08-28	9.4400	9.5000	9.1900	9.1900	+12.761%	114	2,136	-54.842%
2026-08-27	8.0900	8.1500	8.0400	8.1500	-18.581%	20	2,138	-49.080%
2026-08-26	9.8000	10.5000	9.8000	10.0100	+4.271%	22	2,123	-58.541%
2026-08-25	9.4000	9.6000	9.4000	9.6000	+1.587%	8	2,119	-56.771%
2026-08-24	8.8500	9.9500	8.8500	9.4500	-3.571%	52	2,116	-56.085%
2026-08-21	10.3500	10.3700	9.8000	9.8000	-28.205%	26	2,075	-57.653%
2026-08-20	10.9000	14.0500	10.9000	13.6500	-1.015%	56	2,075	-69.597%
2026-08-19	13.6700	14.1000	13.6700	13.7900	+0.952%	15	2,099	-69.906%
2026-08-18	13.3000	13.6600	13.0500	13.6600	+13.833%	111	2,091	-69.619%
2026-08-17	12.0000	12.0000	12.0000	12.0000	+9.290%	1	2,074	-65.417%
2026-08-13	10.8500	10.9800	10.7000	10.9800	-10.513%	102	2,074	-62.204%
2026-08-12	12.6400	12.6400	11.8900	12.2700	-13.347%	9	2,074	-66.178%
2026-08-11	14.4900	14.4900	14.1600	14.1600	-11.111%	2	2,077	-70.692%
2026-08-10	15.5500	16.0000	15.5500	15.9300	+10.242%	12	2,076	-73.949%
2026-08-07	14.4000	14.4500	14.4000	14.4500	+6.485%	20	2,078	-71.280%
2026-08-06	13.9200	13.9200	13.5700	13.5700	-14.331%	261	2,068	-69.418%
2026-08-05	15.8400	15.8400	15.8400	15.8400	+1.865%	1	2,011	-73.801%
2026-08-04	14.5500	15.5500	14.5500	15.5500	+3.667%	20	2,011	-73.312%
2026-08-03	14.9300	15.5500	14.9300	15.0000	+26.050%	25	2,016	-72.333%
2026-07-31	11.0900	12.2000	11.0900	11.9000	+23.958%	93	2,028	-65.126%
2026-07-30	8.7000	9.6000	8.7000	9.6000	-6.341%	25	2,072	-56.771%
2026-07-29	9.3000	10.2500	9.3000	10.2500	+5.670%	13	2,082	-59.512%
2026-07-28	9.7100	9.8500	9.5500	9.7000	+2.646%	25	2,072	-57.216%
2026-07-27	9.4500	9.4500	9.4500	9.4500	+11.176%	1	2,084	-56.085%
2026-07-24	8.6000	8.8500	8.5000	8.5000	-8.207%	3	2,085	-51.176%
2026-07-23	10.1400	10.1400	9.1800	9.2600	-11.388%	5	2,085	-55.184%
2026-07-22	10.3200	10.5000	10.2500	10.4500	-5.344%	49	2,082	-60.287%
2026-07-21	11.2000	11.3000	11.0400	11.0400	-13.412%	25	2,109	-62.409%
2026-07-20	11.4500	13.1000	11.3000	12.7500	+26.866%	70	2,099	-67.451%
2026-07-17	10.0500	10.0500	10.0500	10.0500	-10.268%	1	2,061	-58.706%
2026-07-16	11.4200	11.8000	11.2000	11.2000	0.000%	19	2,062	-62.946%
2026-07-15	11.0500	12.7000	11.0500	11.2000	+23.077%	81	2,061	-62.946%
2026-07-14	9.8000	9.8000	9.0400	9.1000	-1.087%	185	2,027	-54.396%
2026-07-13	9.4500	9.6000	9.2000	9.2000	+1.099%	123	1,944	-54.891%
2026-07-10	9.7500	10.6500	9.1000	9.1000	-2.674%	214	1,887	-54.396%
2026-07-09	8.7000	9.3500	8.7000	9.3500	+5.650%	22	1,770	-55.615%
2026-07-08	7.7000	8.8500	7.7000	8.8500	+67.614%	19	1,771	-53.107%
2026-07-07	5.1800	5.2800	5.1300	5.2800	+2.524%	14	1,773	-21.402%
2026-07-06	5.2000	5.2000	5.1500	5.1500	-2.830%	16	1,773	-19.417%
2026-07-02	5.2000	5.3000	5.2000	5.3000	-6.195%	100	1,756	-21.698%
2026-07-01	5.6900	5.7400	5.6500	5.6500	+14.372%	37	1,756	-26.549%
2026-06-30	4.7000	4.9400	4.7000	4.9400	-1.594%	13	1,724	-15.992%
2026-06-29	4.9700	5.1400	4.9700	5.0200	+9.130%	3	1,722	-17.331%
2026-06-26	4.7000	4.7500	4.5100	4.6000	+2.222%	18	1,722	-9.783%
2026-06-25	4.7500	4.9000	4.5000	4.5000	-19.643%	36	1,720	-7.778%
2026-06-24	5.9000	5.9000	5.6000	5.6000	-9.677%	12	1,720	-25.893%
2026-06-23	6.3000	6.3000	6.2000	6.2000	-12.057%	19	1,711	-33.065%
2026-06-22	7.1400	7.1400	6.5500	7.0500	-3.425%	9	1,692	-41.135%
2026-06-18	7.4000	7.4000	7.2000	7.3000	-12.048%	13	1,682	-43.151%
2026-06-17	8.2500	8.3000	8.2500	8.3000	-4.598%	2	1,682	-50.000%
2026-06-16	8.7500	8.7500	8.4700	8.7000	-12.210%	19	1,682	-52.299%
2026-06-15	9.9100	9.9100	9.9100	9.9100	+1.433%	1	1,687	-58.123%
2026-06-12	9.6000	9.8500	9.5500	9.7700	+0.205%	27	1,686	-57.523%
2026-06-11	9.4500	9.7500	8.9500	9.7500	-17.021%	130	1,669	-57.436%
2026-06-10	11.7500	11.7500	11.7500	11.7500	-5.242%	1	1,720	-64.681%
2026-06-09	12.9000	12.9000	11.8500	12.4000	-2.362%	79	1,719	-66.532%
2026-06-08	13.4000	13.4000	12.6500	12.7000	-3.275%	81	1,641	-67.323%
2026-06-05	14.2200	14.2200	12.9800	13.1300	-16.102%	20	1,648	-68.393%
2026-06-04	16.1000	16.1000	15.6500	15.6500	-3.692%	6	1,639	-73.482%
2026-06-03	16.4000	16.5000	16.2500	16.2500	-12.067%	28	1,634	-74.462%
2026-06-02	18.3500	20.2500	18.3500	18.4800	+20.784%	216	1,618	-77.543%
2026-06-01	15.0000	15.4500	14.7400	15.3000	+5.736%	122	1,552	-72.876%
2026-05-29	13.5500	14.7500	13.5500	14.4700	-6.645%	24	1,485	-71.320%
2026-05-28	14.9700	15.5000	14.6500	15.5000	-3.727%	29	1,473	-73.226%
2026-05-27	16.8000	16.8000	16.1000	16.1000	-6.504%	47	1,460	-74.224%
2026-05-26	17.5100	17.5100	17.2200	17.2200	-2.159%	9	1,459	-75.900%
2026-05-22	17.9500	18.3000	17.6000	17.6000	-0.057%	27	1,451	-76.420%
2026-05-21	16.9000	17.6100	16.9000	17.6100	-15.742%	8	1,449	-76.434%
2026-05-19	21.2000	21.2000	20.9000	20.9000	+5.025%	16	1,449	-80.144%
2026-05-18	20.4600	20.4600	19.9000	19.9000	-4.096%	11	1,443	-79.146%
2026-05-15	19.8000	20.7500	19.4000	20.7500	-21.992%	101	1,443	-80.000%
2026-05-14	25.3500	26.6000	23.8500	26.6000	-3.097%	223	1,447	-84.398%
2026-05-13	18.6500	27.6500	18.6500	27.4500	+30.714%	24	1,390	-84.882%
2026-05-12	20.6500	21.1100	20.5000	21.0000	-5.618%	5	1,390	-80.238%
2026-05-11	22.5000	22.8000	22.2500	22.2500	-9.369%	7	1,390	-81.348%
2026-05-08	25.1900	25.1900	24.5500	24.5500	-2.772%	11	1,390	-83.096%
2026-05-07	26.5800	26.5800	25.2500	25.2500	-0.198%	8	1,390	-83.564%
2026-05-06	24.5000	25.3000	24.4800	25.3000	+22.340%	20	1,391	-83.597%
2026-05-05	20.6800	20.6800	20.6800	20.6800	+0.242%	1	1,390	-79.932%
2026-05-04	22.2000	22.2000	20.6300	20.6300	+6.891%	8	1,390	-79.884%
2026-05-01	19.7300	19.7300	19.2500	19.3000	-1.178%	10	1,391	-78.497%
2026-04-29	19.5300	19.5300	19.5300	19.5300	+3.883%	1	1,391	-78.751%
2026-04-28	18.0000	18.8000	18.0000	18.8000	-8.023%	3	1,392	-77.926%
2026-04-27	20.4400	20.4400	20.4400	20.4400	-6.023%	1	1,391	-79.697%
2026-04-24	21.7500	21.7500	21.7500	21.7500	+16.310%	2	1,391	-80.920%
2026-04-23	20.6000	20.6000	18.7000	18.7000	-15.955%	7	1,391	-77.807%
2026-04-22	22.4100	22.4800	22.2500	22.2500	+1.136%	4	1,391	-81.348%
2026-04-21	23.8000	23.8000	22.0000	22.0000	-9.762%	3	1,392	-81.136%
2026-04-20	25.0600	25.0600	24.0000	24.3800	-5.467%	11	1,392	-82.978%
2026-04-17	26.0000	26.8700	25.7900	25.7900	+6.001%	4	1,388	-83.908%
2026-04-16	22.5400	25.3000	22.5400	24.3300	+17.536%	16	1,390	-82.943%
2026-04-15	20.0000	20.7000	20.0000	20.7000	+4.757%	9	1,390	-79.952%
2026-04-14	19.7500	19.7600	19.6000	19.7600	+16.099%	3	1,382	-78.998%
2026-04-13	17.0400	17.0400	17.0200	17.0200	-4.005%	10	1,381	-75.617%
2026-04-10	18.7500	18.7500	17.7300	17.7300	-0.505%	3	1,378	-76.593%
2026-04-09	17.1500	17.8200	17.1500	17.8200	+30.168%	11	1,376	-76.712%
2026-04-07	15.2000	15.2000	13.6900	13.6900	-11.734%	62	1,376	-69.686%
2026-04-06	15.5100	15.5100	15.5100	15.5100	-7.679%	1	1,369	-73.243%
2026-03-31	16.8000	16.8000	16.8000	16.8000	+3.067%	10	1,369	-75.298%
2026-03-30	15.8300	16.3000	15.8300	16.3000	+2.839%	12	1,369	-74.540%
2026-03-27	15.8500	15.8500	15.8500	15.8500	-13.151%	1	1,357	-73.817%
2026-03-25	18.2500	18.2500	18.2500	18.2500	+7.353%	2	1,356	-77.260%
2026-03-24	16.7600	17.0000	16.5000	17.0000	-4.441%	1,004	1,356	-75.588%
2026-03-23	17.7900	17.7900	17.7900	17.7900	+9.141%	1	512	-76.672%
2026-03-20	16.2000	16.3000	16.2000	16.3000	-5.233%	4	512	-74.540%
2026-03-19	15.2000	17.2000	15.2000	17.2000	-22.870%	8	512	-75.872%
2026-03-18	24.4800	24.4800	22.3000	22.3000	-7.851%	180	514	-81.390%
2026-03-17	24.5000	24.5000	24.2000	24.2000	-0.206%	8	339	-82.851%
2026-03-16	24.8700	25.0500	24.2500	24.2500	+4.526%	11	339	-82.887%
2026-03-13	23.4700	23.4700	23.2000	23.2000	+0.870%	6	334	-82.112%
2026-03-12	23.0000	23.0000	23.0000	23.0000	-1.075%	1	331	-81.957%
2026-03-11	23.8500	23.8500	23.2500	23.2500	-6.061%	146	330	-82.151%
2026-03-10	24.0000	25.5000	24.0000	24.7500	+17.857%	26	184	-83.232%
2026-03-09	21.4000	21.4000	21.0000	21.0000	+3.093%	4	164	-80.238%
2026-03-05	20.7500	20.7500	19.8000	20.3700	-7.619%	8	162	-79.627%
2026-03-04	22.0000	22.5000	21.8800	22.0500	-6.050%	31	159	-81.179%
2026-03-03	22.9300	23.4700	22.9300	23.4700	-12.588%	2	169	-82.318%
2026-03-02	25.7000	26.9800	25.5000	26.8500	-5.057%	146	169	-84.544%
2026-02-27	28.3200	28.3200	28.2800	28.2800	-7.582%	2	25	-85.325%
2026-02-26	30.8000	30.8000	29.8000	30.6000	0.000%	48	0	-86.438%