Dark

BABA20270319C150
BABA Mar 19 2027 150.00 Call (BABA270319C00150000)
option OPRA

EOD

Oct 1, 2026

2.950.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.2000	3.2000	2.8200	2.9500	0.000%	8	4,976	0.000%
2026-09-30	3.0000	3.1000	2.9500	2.9500	-1.338%	25	4,974	0.000%
2026-09-29	3.2000	3.2000	2.9800	2.9900	-3.548%	5	4,960	-1.338%
2026-09-28	3.4800	3.4800	3.1000	3.1000	-11.429%	19	4,958	-4.839%
2026-09-25	4.0000	4.0000	3.5000	3.5000	-11.839%	155	4,963	-15.714%
2026-09-24	3.8500	4.1000	3.8500	3.9700	-0.750%	75	4,981	-25.693%
2026-09-23	4.5500	4.5600	3.9500	4.0000	-30.435%	102	5,017	-26.250%
2026-09-22	6.9000	6.9000	5.5700	5.7500	-1.709%	111	4,964	-48.696%
2026-09-21	5.5000	6.0000	5.0000	5.8500	+15.842%	65	4,974	-49.573%
2026-09-18	4.8000	5.2000	4.3000	5.0500	+32.895%	300	4,989	-41.584%
2026-09-17	3.4500	3.8000	3.4500	3.8000	+4.110%	35	4,922	-22.368%
2026-09-16	3.7000	3.7700	3.6000	3.6500	-14.118%	40	4,900	-19.178%
2026-09-15	4.0000	4.3000	4.0000	4.2500	+2.163%	85	4,890	-30.588%
2026-09-14	3.9100	4.1800	3.8200	4.1600	+1.463%	16	4,838	-29.087%
2026-09-11	4.1900	4.4000	4.1000	4.1000	+2.500%	107	4,830	-28.049%
2026-09-10	3.9000	4.1400	3.9000	4.0000	-8.467%	87	4,846	-26.250%
2026-09-09	4.9300	4.9300	4.2600	4.3700	-15.962%	56	4,851	-32.494%
2026-09-08	5.0500	5.2000	4.7200	5.2000	-1.887%	145	4,812	-43.269%
2026-09-04	5.1500	5.3500	4.9500	5.3000	+10.417%	56	4,793	-44.340%
2026-09-03	4.3500	4.9000	4.2500	4.8000	+2.128%	351	4,793	-38.542%
2026-09-02	4.7800	4.9000	4.5900	4.7000	-6.000%	80	4,567	-37.234%
2026-09-01	5.1000	5.5500	5.0000	5.0000	-10.714%	58	4,534	-41.000%
2026-08-31	6.0000	6.0000	5.6000	5.6000	-18.841%	72	4,505	-47.321%
2026-08-28	7.1000	7.3000	6.9000	6.9000	+8.661%	516	4,453	-57.246%
2026-08-27	6.9000	6.9000	6.1000	6.3500	-16.447%	26	3,945	-53.543%
2026-08-26	7.5000	7.9800	7.5000	7.6000	+3.683%	12	3,936	-61.184%
2026-08-25	7.1700	7.4900	7.1000	7.3300	-0.946%	3,099	3,939	-59.754%
2026-08-24	6.8000	7.9000	6.8000	7.4000	0.000%	37	1,258	-60.135%
2026-08-21	8.6000	8.6000	7.4000	7.4000	-32.727%	198	1,267	-60.135%
2026-08-20	8.5000	11.0000	8.0000	11.0000	+5.062%	728	1,258	-73.182%
2026-08-19	10.5000	10.7500	10.2000	10.4700	-2.150%	39	1,402	-71.824%
2026-08-18	10.5000	10.7700	10.0500	10.7000	+16.304%	192	1,396	-72.430%
2026-08-17	9.3500	9.4000	9.1000	9.2000	+2.222%	120	1,518	-67.935%
2026-08-14	9.1500	9.1500	9.0000	9.0000	+7.143%	14	1,402	-67.222%
2026-08-13	8.8800	8.9100	8.2500	8.4000	-7.692%	13	1,390	-64.881%
2026-08-12	9.8000	9.9000	9.0500	9.1000	-15.741%	12	1,380	-67.582%
2026-08-11	11.1100	11.1100	10.8000	10.8000	-14.149%	30	1,368	-72.685%
2026-08-10	11.5000	12.6900	11.4500	12.5800	+11.624%	736	1,358	-76.550%
2026-08-07	11.1500	11.2700	11.1500	11.2700	+3.394%	11	660	-73.824%
2026-08-06	11.0000	11.0000	10.7200	10.9000	-7.627%	21	660	-72.936%
2026-08-05	12.5200	12.7100	11.8000	11.8000	-3.909%	13	644	-75.000%
2026-08-04	11.0500	12.2800	11.0500	12.2800	+4.068%	7	646	-75.977%
2026-08-03	11.5300	12.4000	11.5100	11.8000	+24.211%	41	646	-75.000%
2026-07-31	8.6800	9.7500	8.6800	9.5000	+25.000%	52	658	-68.947%
2026-07-30	7.1500	8.1500	7.0000	7.6000	-1.299%	172	648	-61.184%
2026-07-29	7.2000	7.9500	7.0000	7.7000	+1.717%	8	544	-61.688%
2026-07-28	7.4700	7.5900	7.4700	7.5700	+1.339%	4	541	-61.030%
2026-07-27	6.9000	7.4700	6.8000	7.4700	+6.714%	14	544	-60.509%
2026-07-24	7.0000	7.0000	7.0000	7.0000	-3.448%	5	548	-57.857%
2026-07-23	7.2800	7.2900	7.1700	7.2500	-11.800%	72	553	-59.310%
2026-07-22	8.1500	8.2200	8.1500	8.2200	-7.640%	5	554	-64.112%
2026-07-21	9.2500	9.3300	8.8200	8.9000	-10.373%	51	553	-66.854%
2026-07-20	8.9000	10.5000	8.9000	9.9300	+25.063%	47	544	-70.292%
2026-07-17	7.9400	7.9400	7.9400	7.9400	-10.282%	1	531	-62.846%
2026-07-16	9.3000	9.3000	8.8500	8.8500	-0.562%	13	530	-66.667%
2026-07-15	9.3000	10.3500	8.9000	8.9000	+25.352%	30	530	-66.854%
2026-07-14	7.0000	7.1000	7.0000	7.1000	-2.069%	2	536	-58.451%
2026-07-13	7.8000	7.8000	7.2500	7.2500	+0.694%	5	536	-59.310%
2026-07-10	8.0000	8.2000	7.2000	7.2000	0.000%	18	538	-59.028%
2026-07-09	6.9500	7.4000	6.9500	7.2000	+3.597%	7	535	-59.028%
2026-07-08	6.2500	6.9500	6.0000	6.9500	+74.623%	95	532	-57.554%
2026-07-07	4.3000	4.3400	3.9500	3.9800	-1.970%	14	563	-25.879%
2026-07-06	4.1600	4.1600	4.0000	4.0600	+6.842%	23	566	-27.340%
2026-07-02	4.0000	4.0000	3.8000	3.8000	-15.556%	14	535	-22.368%
2026-07-01	4.0500	4.5000	4.0500	4.5000	+13.065%	24	535	-34.444%
2026-06-30	3.6600	3.9800	3.6600	3.9800	+10.556%	6	517	-25.879%
2026-06-29	3.9000	3.9000	3.5500	3.6000	+0.279%	23	512	-18.056%
2026-06-26	3.4000	3.6000	3.4000	3.5900	+2.571%	24	497	-17.827%
2026-06-25	4.1000	4.1000	3.5000	3.5000	-18.605%	58	496	-15.714%
2026-06-24	4.4000	4.6500	4.3000	4.3000	-10.973%	8	509	-31.395%
2026-06-23	4.8000	4.9500	4.8000	4.8300	-11.050%	43	504	-38.923%
2026-06-22	5.5300	5.6000	5.1400	5.4300	-4.737%	55	472	-45.672%
2026-06-18	5.7700	5.8000	5.4900	5.7000	-8.065%	20	426	-48.246%
2026-06-17	6.9000	6.9000	6.2000	6.2000	-11.429%	32	426	-52.419%
2026-06-16	7.0500	7.0500	6.6400	7.0000	-11.392%	7	424	-57.857%
2026-06-15	8.1000	8.1000	7.6000	7.9000	+3.947%	22	419	-62.658%
2026-06-12	7.6500	7.6500	7.6000	7.6000	-5.000%	11	417	-61.184%
2026-06-11	7.5000	8.0000	7.2100	8.0000	-8.046%	59	406	-63.125%
2026-06-10	7.4000	8.8900	7.4000	8.7000	-12.913%	77	419	-66.092%
2026-06-09	9.9200	10.0100	9.6000	9.9900	+0.402%	90	367	-70.470%
2026-06-08	10.9300	11.0000	9.9500	9.9500	-6.397%	3	325	-70.352%
2026-06-05	11.8800	11.8800	10.6300	10.6300	-20.075%	10	325	-72.248%
2026-06-03	13.5500	14.4000	13.3000	13.3000	-13.072%	5	328	-77.820%
2026-06-02	15.7500	15.7500	15.3000	15.3000	+24.898%	4	325	-80.719%
2026-06-01	11.6300	12.5000	11.6300	12.2500	+4.701%	35	321	-75.918%
2026-05-29	11.5000	11.8500	11.5000	11.7000	-6.847%	27	314	-74.786%
2026-05-28	12.0000	12.5600	12.0000	12.5600	-5.208%	36	307	-76.513%
2026-05-27	13.3000	13.3500	13.2500	13.2500	-7.343%	5	285	-77.736%
2026-05-26	14.2500	14.3000	14.2000	14.3000	-0.209%	3	285	-79.371%
2026-05-22	14.4000	14.5000	14.3300	14.3300	+3.540%	3	284	-79.414%
2026-05-21	13.8300	14.6500	13.8300	13.8400	-15.092%	7	283	-78.685%
2026-05-20	16.2000	16.6500	15.8700	16.3000	-5.122%	18	283	-81.902%
2026-05-19	17.3500	17.3500	17.1800	17.1800	+4.374%	5	270	-82.829%
2026-05-18	16.3000	16.4600	16.1000	16.4600	+2.875%	8	270	-82.078%
2026-05-15	17.4000	17.4500	15.7500	16.0000	-24.528%	52	270	-81.563%
2026-05-14	20.0000	22.3500	20.0000	21.2000	-10.093%	13	259	-86.085%
2026-05-13	16.7900	23.5800	16.7400	23.5800	+36.301%	120	260	-87.489%
2026-05-12	17.4500	17.4500	17.1500	17.3000	-6.789%	14	260	-82.948%
2026-05-11	19.0000	19.5000	18.5600	18.5600	-9.463%	9	260	-84.106%
2026-05-08	20.8300	20.8300	20.5000	20.5000	-4.651%	3	253	-85.610%
2026-05-07	21.4500	21.8000	21.1000	21.5000	+3.365%	15	253	-86.279%
2026-05-06	18.7000	21.4000	18.7000	20.8000	+27.217%	21	245	-85.817%
2026-05-05	17.0000	17.0000	16.3500	16.3500	-5.491%	7	262	-81.957%
2026-05-04	17.5000	17.6000	17.3000	17.3000	+9.841%	22	262	-82.948%
2026-05-01	16.4000	16.4000	15.7500	15.7500	-2.778%	3	240	-81.270%
2026-04-30	15.1000	16.4500	15.1000	16.2000	+4.854%	13	240	-81.790%
2026-04-29	15.8000	15.8000	15.4500	15.4500	-0.643%	4	236	-80.906%
2026-04-28	16.2000	16.2000	15.3500	15.5500	-2.813%	7	236	-81.029%
2026-04-27	16.7000	16.7000	16.0000	16.0000	-11.602%	4	233	-81.563%
2026-04-24	17.0000	18.8500	17.0000	18.1000	+17.915%	26	232	-83.702%
2026-04-23	17.4000	17.4000	15.3500	15.3500	-14.722%	11	235	-80.782%
2026-04-21	19.5000	19.5000	17.8000	18.0000	-12.109%	143	109	-83.611%
2026-04-20	21.1500	21.1500	20.4800	20.4800	-5.622%	15	109	-85.596%
2026-04-17	21.9500	21.9500	21.7000	21.7000	+26.016%	8	94	-86.406%
2026-04-15	16.4000	17.2200	16.4000	17.2200	+5.128%	13	95	-82.869%
2026-04-14	16.1000	16.3800	16.1000	16.3800	+17.000%	3	96	-81.990%
2026-04-13	14.0000	14.0000	14.0000	14.0000	-5.405%	2	94	-78.929%
2026-04-10	14.8000	14.8000	14.8000	14.8000	+1.370%	1	93	-80.068%
2026-04-09	14.5000	14.7000	14.5000	14.6000	+26.957%	6	92	-79.795%
2026-04-07	11.1000	11.5000	11.1000	11.5000	-8.000%	2	88	-74.348%
2026-04-02	11.8500	12.5000	11.8500	12.5000	-6.367%	7	96	-76.400%
2026-04-01	13.6000	13.6000	13.3500	13.3500	-2.555%	14	96	-77.903%
2026-03-31	12.9500	13.7000	12.9500	13.7000	+5.385%	11	108	-78.467%
2026-03-30	13.1500	13.1500	13.0000	13.0000	-1.141%	3	119	-77.308%
2026-03-27	13.1500	13.2000	13.1500	13.1500	-9.932%	12	118	-77.567%
2026-03-26	14.6000	14.6000	14.6000	14.6000	-8.464%	3	118	-79.795%
2026-03-25	16.2000	16.2000	15.9500	15.9500	+13.121%	2	118	-81.505%
2026-03-24	14.1000	14.1000	14.1000	14.1000	-3.425%	1	117	-79.078%
2026-03-23	14.7500	14.7500	14.6000	14.6000	+10.606%	10	116	-79.795%
2026-03-20	13.2000	13.2000	13.2000	13.2000	-5.916%	2	110	-77.652%
2026-03-19	13.0500	14.6000	13.0000	14.0300	-26.736%	49	110	-78.974%
2026-03-18	19.1700	19.1700	19.1500	19.1500	-6.494%	3	89	-84.595%
2026-03-16	20.2300	20.4800	20.2300	20.4800	+2.503%	20	86	-85.596%
2026-03-13	19.9800	19.9800	19.9800	19.9800	+3.792%	1	66	-85.235%
2026-03-12	19.3500	19.5600	19.2500	19.2500	-4.467%	11	67	-84.675%
2026-03-11	20.1500	20.1500	20.1500	20.1500	-3.819%	1	58	-85.360%
2026-03-10	20.5500	21.0500	20.4500	20.9500	+19.714%	19	57	-85.919%
2026-03-09	17.0000	17.5000	17.0000	17.5000	-0.285%	5	52	-83.143%
2026-03-06	17.0300	17.5500	17.0300	17.5500	+7.537%	7	53	-83.191%
2026-03-05	18.0000	18.0000	16.3200	16.3200	-13.788%	9	46	-81.924%
2026-03-04	18.8000	19.1000	18.8000	18.9300	-4.152%	4	37	-84.416%
2026-03-03	19.5000	20.5000	19.2300	19.7500	-9.028%	10	34	-85.063%
2026-03-02	22.1000	22.1000	21.7100	21.7100	-9.542%	7	24	-86.412%
2026-02-27	25.4700	25.4700	24.0000	24.0000	-6.542%	4	17	-87.708%
2026-02-26	26.8400	26.8400	25.6000	25.6800	0.000%	30	0	-88.512%