Dark

BABA20270319C145
BABA Mar 19 2027 145.00 Call (BABA270319C00145000)
option OPRA

EOD

Oct 1, 2026

3.50-2.778%(-0.10)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4000	3.5600	3.3500	3.5000	-2.778%	295	4,715	0.000%
2026-09-30	3.6000	3.6000	3.6000	3.6000	-1.370%	3	4,641	-2.778%
2026-09-29	3.8500	3.8500	3.6500	3.6500	-5.928%	12	4,639	-4.110%
2026-09-28	4.0000	4.0000	3.8700	3.8800	-7.619%	24	4,629	-9.794%
2026-09-25	4.1800	4.2800	4.1300	4.2000	-10.638%	120	4,628	-16.667%
2026-09-24	4.5000	4.7500	4.5000	4.7000	-4.082%	28	4,614	-25.532%
2026-09-23	4.9000	4.9000	4.9000	4.9000	-26.205%	1	4,606	-28.571%
2026-09-22	7.2600	7.2800	6.4800	6.6400	-1.484%	28	4,605	-47.289%
2026-09-21	6.0500	6.7400	6.0500	6.7400	+15.214%	35	4,603	-48.071%
2026-09-18	5.3500	6.0500	5.3500	5.8500	+32.955%	162	4,601	-40.171%
2026-09-17	4.2200	4.4000	4.2100	4.4000	+6.024%	18	4,589	-20.455%
2026-09-16	4.3400	4.4000	4.1500	4.1500	-14.079%	20	4,572	-15.663%
2026-09-15	4.9500	4.9500	4.8300	4.8300	+0.625%	67	4,558	-27.536%
2026-09-14	4.8500	4.8500	4.8000	4.8000	0.000%	7	4,549	-27.083%
2026-09-11	4.7000	5.0000	4.7000	4.8000	0.000%	33	4,542	-27.083%
2026-09-10	4.6500	4.8000	4.6500	4.8000	-3.030%	130	4,541	-27.083%
2026-09-09	5.0400	5.1500	4.9500	4.9500	-16.102%	144	4,532	-29.293%
2026-09-08	5.7500	5.9000	5.7500	5.9000	+2.609%	23	4,508	-40.678%
2026-09-04	5.7500	5.7500	5.7500	5.7500	+5.505%	3	4,505	-39.130%
2026-09-03	4.9000	5.5600	4.9000	5.4500	0.000%	45	4,505	-35.780%
2026-09-02	5.3500	5.4500	5.3300	5.4500	-6.838%	76	4,507	-35.780%
2026-09-01	6.1000	6.1000	5.8500	5.8500	-12.687%	36	4,505	-40.171%
2026-08-31	6.7500	6.7500	6.7000	6.7000	-16.250%	6	4,505	-47.761%
2026-08-28	8.0500	8.3100	8.0000	8.0000	+9.739%	131	4,505	-56.250%
2026-08-27	7.0300	8.1500	7.0300	7.2900	-16.207%	30	4,496	-51.989%
2026-08-26	8.7000	8.7000	8.7000	8.7000	+5.455%	1	4,498	-59.770%
2026-08-25	8.3000	8.3000	8.2500	8.2500	-0.841%	12	4,498	-57.576%
2026-08-24	8.1000	8.5400	8.1000	8.3200	-2.690%	6	4,498	-57.933%
2026-08-21	9.7500	9.8000	8.5100	8.5500	-28.750%	525	4,496	-59.064%
2026-08-20	9.5500	12.2000	9.5500	12.0000	0.000%	23	4,474	-70.833%
2026-08-19	11.9500	12.0500	11.9500	12.0000	-0.415%	5	4,467	-70.833%
2026-08-18	11.5000	12.0500	11.5000	12.0500	+16.990%	35	4,465	-70.954%
2026-08-17	10.5800	10.5800	10.3000	10.3000	+1.980%	11	4,445	-66.019%
2026-08-14	10.1500	10.1500	10.0800	10.1000	+4.124%	11	4,438	-65.347%
2026-08-13	10.2000	10.2000	9.5000	9.7000	-9.767%	259	4,432	-63.918%
2026-08-12	10.5000	10.7500	10.5000	10.7500	-12.602%	1,202	4,368	-67.442%
2026-08-11	12.6200	12.6200	12.3000	12.3000	-13.684%	306	3,368	-71.545%
2026-08-10	13.7500	14.2600	13.7500	14.2500	+10.895%	24	3,104	-75.439%
2026-08-07	12.8500	12.8500	12.8500	12.8500	+4.049%	2	3,119	-72.763%
2026-08-06	12.6000	12.6000	12.3500	12.3500	-7.973%	5	3,119	-71.660%
2026-08-05	13.5500	13.5500	13.2600	13.4200	-4.143%	7	3,122	-73.920%
2026-08-04	12.8000	14.0000	12.8000	14.0000	+5.105%	9	3,128	-75.000%
2026-08-03	12.3500	13.4000	12.3500	13.3200	+23.907%	21	3,136	-73.724%
2026-07-31	10.2500	10.8500	10.2500	10.7500	+29.518%	37	3,136	-67.442%
2026-07-30	8.1000	8.3000	7.7000	8.3000	+8.497%	3	3,135	-57.831%
2026-07-24	7.7500	7.7500	7.6500	7.6500	-9.467%	4	3,134	-54.248%
2026-07-23	8.4500	8.4500	8.4500	8.4500	-6.111%	200	3,130	-58.580%
2026-07-22	9.0000	9.0000	9.0000	9.0000	-21.739%	1	2,930	-61.111%
2026-07-20	11.2500	11.5000	11.2500	11.5000	+30.238%	8	2,930	-69.565%
2026-07-17	8.8300	8.8300	8.8300	8.8300	-13.431%	4	2,929	-60.362%
2026-07-16	10.1700	10.2000	10.1200	10.2000	-5.556%	52	2,929	-65.686%
2026-07-15	11.1600	11.1600	10.8000	10.8000	+34.161%	3	2,931	-67.593%
2026-07-14	8.1900	8.2500	8.0500	8.0500	-1.829%	110	2,930	-56.522%
2026-07-10	8.9500	9.2700	8.2000	8.2000	+1.235%	33	2,830	-57.317%
2026-07-09	8.1000	8.1000	8.1000	8.1000	+7.285%	4	2,832	-56.790%
2026-07-08	7.4000	7.7000	7.4000	7.5500	+70.045%	80	2,836	-53.642%
2026-07-02	4.5200	4.5400	4.4400	4.4400	-12.941%	11	2,785	-21.171%
2026-07-01	5.1000	5.1000	5.1000	5.1000	+9.677%	1	2,785	-31.373%
2026-06-30	4.0000	4.6500	4.0000	4.6500	+12.048%	16	2,785	-24.731%
2026-06-29	4.1500	4.1500	4.1500	4.1500	+2.469%	3	2,769	-15.663%
2026-06-26	3.8200	4.2000	3.8200	4.0500	-0.491%	33	2,772	-13.580%
2026-06-25	4.0500	4.0700	4.0500	4.0700	-18.600%	14	2,742	-14.005%
2026-06-24	5.2500	5.3700	5.0000	5.0000	-7.063%	753	2,732	-30.000%
2026-06-23	5.6000	5.6000	5.3800	5.3800	-16.330%	6	2,127	-34.944%
2026-06-18	6.4300	6.4300	6.4300	6.4300	-11.918%	1	2,127	-45.568%
2026-06-17	8.0000	8.0000	7.3000	7.3000	-3.947%	7	2,127	-52.055%
2026-06-16	7.4300	7.6000	7.4300	7.6000	-15.179%	2	2,127	-53.947%
2026-06-15	8.9600	8.9600	8.9600	8.9600	+2.400%	10	2,127	-60.938%
2026-06-12	8.5600	8.8000	8.5600	8.7500	-2.778%	11	2,122	-60.000%
2026-06-11	8.0900	9.0000	8.0900	9.0000	-7.407%	2	2,121	-61.111%
2026-06-10	9.7200	9.7200	9.7200	9.7200	-10.989%	1	2,121	-63.992%
2026-06-09	10.9200	10.9200	10.9200	10.9200	-5.043%	1	2,122	-67.949%
2026-06-08	11.5000	11.5000	11.5000	11.5000	-6.883%	1	2,122	-69.565%
2026-06-05	13.3500	13.3500	12.3500	12.3500	-13.697%	2	2,122	-71.660%
2026-06-04	14.3000	14.3100	14.3000	14.3100	-18.135%	10	2,122	-75.542%
2026-06-02	16.5000	17.4800	16.5000	17.4800	+25.755%	3	2,132	-79.977%
2026-06-01	13.5000	13.9000	13.5000	13.9000	+6.513%	32	2,132	-74.820%
2026-05-29	12.7500	13.1000	12.7500	13.0500	-4.745%	8	2,130	-73.180%
2026-05-28	13.7000	13.7000	13.7000	13.7000	-4.463%	1	2,133	-74.453%
2026-05-27	14.3400	14.3400	14.3400	14.3400	-9.413%	1	2,133	-75.593%
2026-05-26	15.9400	15.9400	15.8300	15.8300	-2.284%	3	2,133	-77.890%
2026-05-22	16.2000	16.2000	16.2000	16.2000	-1.220%	1,000	1,132	-78.395%
2026-05-21	15.4000	16.5500	15.3000	16.4000	-9.890%	98	1,047	-78.659%
2026-05-20	18.2000	18.2000	18.2000	18.2000	-3.704%	6	1,047	-80.769%
2026-05-19	18.9000	18.9000	18.9000	18.9000	+4.305%	1,000	49	-81.481%
2026-05-15	19.3300	19.3300	18.1200	18.1200	-21.217%	2	49	-80.684%
2026-05-14	21.6800	23.8600	21.6800	23.0000	-10.051%	12	49	-84.783%
2026-05-13	20.6000	25.6500	20.3000	25.5700	+9.041%	33	44	-86.312%
2026-05-07	23.4500	23.4500	23.4500	23.4500	-0.213%	1	44	-85.075%
2026-05-06	23.2400	23.5000	23.2400	23.5000	+31.432%	3	43	-85.106%
2026-04-23	17.8800	17.8800	17.8800	17.8800	-13.831%	1	43	-80.425%
2026-04-22	20.7500	20.7500	20.7500	20.7500	-9.586%	10	43	-83.133%
2026-04-20	22.8400	22.9500	22.8400	22.9500	+0.570%	11	53	-84.749%
2026-04-17	22.8200	22.8200	22.8200	22.8200	+40.000%	1	52	-84.663%
2026-04-13	16.3000	16.3000	16.3000	16.3000	+7.947%	4	51	-78.528%
2026-04-08	15.7000	15.7000	15.1000	15.1000	+12.351%	2	51	-76.821%
2026-04-07	13.4400	13.4400	13.4400	13.4400	-6.014%	1	50	-73.958%
2026-03-30	14.3000	14.3000	14.3000	14.3000	-3.051%	6	50	-75.524%
2026-03-27	14.7000	14.7500	14.7000	14.7500	-8.669%	20	50	-76.271%
2026-03-26	15.9900	16.1500	15.9900	16.1500	-5.831%	13	54	-78.328%
2026-03-25	17.6000	17.6000	17.1500	17.1500	+8.202%	21	51	-79.592%
2026-03-19	16.0600	16.0600	15.8500	15.8500	-31.974%	7	43	-77.918%
2026-03-18	23.3000	23.3000	23.3000	23.3000	+8.271%	1	36	-84.979%
2026-03-13	21.5200	21.5200	21.5200	21.5200	+1.509%	1	35	-83.736%
2026-03-12	20.3500	21.2000	20.3500	21.2000	-0.188%	2	35	-83.491%
2026-03-11	21.2400	21.2400	21.2400	21.2400	+11.204%	1	34	-83.522%
2026-03-09	17.6100	19.1000	17.6100	19.1000	+5.817%	5	34	-81.675%
2026-03-06	18.0500	18.0500	18.0500	18.0500	-1.902%	2	35	-80.609%
2026-03-05	18.9400	18.9400	18.4000	18.4000	-11.111%	3	35	-80.978%
2026-03-04	20.8300	20.8300	20.7000	20.7000	-4.740%	2	34	-83.092%
2026-03-03	20.9900	21.7300	20.9900	21.7300	-11.953%	5	35	-83.893%
2026-03-02	23.8500	25.0000	23.8500	24.6800	-5.259%	16	33	-85.818%
2026-02-27	26.4900	26.4900	25.9400	26.0500	-5.957%	36	21	-86.564%
2026-02-26	28.8300	28.8300	27.6500	27.7000	0.000%	21	0	-87.365%