Dark

BABA20270319C155
BABA Mar 19 2027 155.00 Call (BABA270319C00155000)
option OPRA

EOD

Oct 1, 2026

2.52-1.563%(-0.04)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4700	2.5200	2.4100	2.5200	-1.563%	17	937	0.000%
2026-09-30	2.6700	2.6700	2.5600	2.5600	-1.538%	7	938	-1.563%
2026-09-29	2.5700	2.6000	2.5700	2.6000	-16.129%	3	938	-3.077%
2026-09-25	3.1500	3.1500	3.1000	3.1000	-35.417%	4	935	-18.710%
2026-09-22	5.4800	5.4800	4.8000	4.8000	-3.030%	13	935	-47.500%
2026-09-21	4.8100	5.0500	4.8100	4.9500	+12.500%	24	942	-49.091%
2026-09-18	3.7500	4.4000	3.7000	4.4000	+41.935%	111	923	-42.727%
2026-09-17	3.1000	3.1000	3.1000	3.1000	+6.897%	8	815	-18.710%
2026-09-16	3.2000	3.2500	2.9000	2.9000	-15.942%	15	814	-13.103%
2026-09-14	3.4500	3.4500	3.4500	3.4500	-2.817%	4	813	-26.957%
2026-09-11	3.6900	3.6900	3.5500	3.5500	-0.560%	21	816	-29.014%
2026-09-10	3.4000	3.5700	3.4000	3.5700	-3.514%	9	816	-29.412%
2026-09-09	3.9500	3.9500	3.7000	3.7000	-12.941%	140	817	-31.892%
2026-09-08	4.2600	4.2600	4.1700	4.2500	-6.388%	110	815	-40.706%
2026-09-04	4.3000	4.5400	4.3000	4.5400	+9.662%	4	819	-44.493%
2026-09-03	4.0900	4.1400	4.0700	4.1400	+3.759%	19	819	-39.130%
2026-09-02	4.1600	4.1600	3.9900	3.9900	-34.050%	7	821	-36.842%
2026-08-28	6.0500	6.0500	6.0500	6.0500	+14.151%	5	819	-58.347%
2026-08-27	5.3000	5.3000	5.3000	5.3000	-21.365%	14	814	-52.453%
2026-08-26	7.0000	7.0000	6.7000	6.7400	+3.692%	12	827	-62.611%
2026-08-25	6.5000	6.5000	6.5000	6.5000	0.000%	1	820	-61.231%
2026-08-21	6.9000	7.0000	6.5000	6.5000	-5.248%	8	819	-61.231%
2026-08-20	6.8600	6.8600	6.8600	6.8600	-25.998%	1	819	-63.265%
2026-08-18	9.2700	9.2700	9.2700	9.2700	+13.049%	1	820	-72.816%
2026-08-17	8.2000	8.2000	8.2000	8.2000	-5.747%	1	819	-69.268%
2026-08-12	8.7000	8.7000	8.7000	8.7000	-22.667%	1	819	-71.034%
2026-08-10	11.2000	11.2500	11.2000	11.2500	+12.500%	2	819	-77.600%
2026-08-07	9.9000	10.2000	9.9000	10.0000	-4.762%	166	817	-74.800%
2026-08-05	11.3700	11.3700	10.5000	10.5000	-3.670%	7	746	-76.000%
2026-08-04	10.9000	10.9000	10.9000	10.9000	+3.025%	1	751	-76.881%
2026-08-03	10.0000	10.8800	10.0000	10.5800	+62.769%	12	751	-76.181%
2026-07-30	6.5000	6.5000	6.5000	6.5000	+6.209%	1	748	-61.231%
2026-07-27	6.1200	6.1200	6.1200	6.1200	-4.375%	1	747	-58.824%
2026-07-23	6.4500	6.4800	6.3300	6.4000	-12.088%	71	747	-60.625%
2026-07-22	7.2800	7.2800	7.2800	7.2800	-6.065%	4	744	-65.385%
2026-07-21	8.3500	8.3500	7.7500	7.7500	-13.889%	3	745	-67.484%
2026-07-20	8.2700	9.0700	8.2700	9.0000	+2.273%	10	746	-72.000%
2026-07-15	8.6800	9.1000	8.6800	8.8000	+35.385%	10	741	-71.364%
2026-07-10	7.2000	7.3500	6.5000	6.5000	+4.502%	5	738	-61.231%
2026-07-08	6.2200	6.2200	6.2200	6.2200	+75.211%	1	740	-59.486%
2026-07-06	3.5500	3.5500	3.5500	3.5500	-10.127%	2	739	-29.014%
2026-07-01	3.9500	3.9500	3.9500	3.9500	+25.397%	1	741	-36.203%
2026-06-29	3.1500	3.1500	3.1500	3.1500	-7.353%	1	740	-20.000%
2026-06-25	3.4000	3.4000	3.4000	3.4000	-15.000%	20	740	-25.882%
2026-06-24	4.0000	4.0000	3.8500	4.0000	-6.760%	23	740	-37.000%
2026-06-23	4.3000	4.3700	4.2900	4.2900	-10.625%	6	724	-41.259%
2026-06-22	4.8500	4.8500	4.8000	4.8000	-21.311%	5	723	-47.500%
2026-06-16	5.9500	6.1000	5.9500	6.1000	-7.012%	2	723	-58.689%
2026-06-11	6.5100	6.5600	6.5000	6.5600	-14.805%	7	723	-61.585%
2026-06-10	8.0000	8.5000	7.7000	7.7000	-9.942%	7	730	-67.273%
2026-06-09	9.3000	9.3000	8.5500	8.5500	-5.000%	13	723	-70.526%
2026-06-08	9.9500	9.9500	9.0000	9.0000	-9.639%	53	730	-72.000%
2026-06-05	11.0000	11.0000	9.9600	9.9600	-13.391%	12	759	-74.699%
2026-06-04	12.1500	12.2700	11.5000	11.5000	-5.738%	14	749	-78.087%
2026-06-03	12.5000	12.5000	12.2000	12.2000	-12.230%	13	740	-79.344%
2026-06-02	13.6300	13.9000	13.6300	13.9000	+26.249%	42	727	-81.871%
2026-06-01	11.0100	11.0100	11.0100	11.0100	+4.360%	1	725	-77.112%
2026-05-29	10.8000	10.8000	10.5000	10.5500	-2.315%	11	724	-76.114%
2026-05-28	10.6000	10.8000	10.6000	10.8000	-9.244%	8	723	-76.667%
2026-05-27	11.9000	11.9000	11.9000	11.9000	-5.556%	5	715	-78.824%
2026-05-26	13.0000	13.0000	12.6000	12.6000	-5.618%	6	712	-80.000%
2026-05-22	13.3500	13.3500	13.3500	13.3500	+5.784%	2	706	-81.124%
2026-05-21	12.7600	12.8000	12.5000	12.6200	-14.441%	23	692	-80.032%
2026-05-20	14.6700	14.9500	14.6700	14.7500	+1.724%	35	692	-82.915%
2026-05-15	15.2500	15.5000	14.5000	14.5000	-24.479%	26	678	-82.621%
2026-05-14	18.0000	19.2000	18.0000	19.2000	-7.914%	17	675	-86.875%
2026-05-13	13.8200	21.8000	13.8200	20.8500	+32.381%	61	669	-87.914%
2026-05-12	16.0000	16.0000	15.5500	15.7500	-7.353%	8	669	-84.000%
2026-05-11	17.0000	17.0000	17.0000	17.0000	-10.053%	6	669	-85.176%
2026-05-08	19.4000	19.4000	18.6000	18.9000	-1.563%	22	668	-86.667%
2026-05-07	19.3300	19.5500	19.2000	19.2000	+1.053%	14	653	-86.875%
2026-05-06	19.8900	19.8900	18.7500	19.0000	+24.346%	37	666	-86.737%
2026-05-05	15.4500	15.4500	15.2800	15.2800	-1.419%	11	674	-83.508%
2026-05-04	16.2500	16.8000	15.5000	15.5000	+8.772%	14	664	-83.742%
2026-05-01	14.2500	14.2500	14.2500	14.2500	-3.390%	2	650	-82.316%
2026-04-30	13.5000	14.7500	13.5000	14.7500	+1.724%	3	650	-82.915%
2026-04-29	14.5000	14.5000	14.5000	14.5000	-1.695%	2	647	-82.621%
2026-04-27	14.7500	14.7500	14.7500	14.7500	-10.334%	2	645	-82.915%
2026-04-23	16.4500	16.4500	16.4500	16.4500	-2.374%	1	645	-84.681%
2026-04-22	16.9000	17.4000	16.8500	16.8500	+3.058%	28	644	-85.045%
2026-04-21	17.5100	17.5100	16.3500	16.3500	-14.844%	106	617	-84.587%
2026-04-20	18.4500	19.2000	18.4500	19.2000	-2.981%	12	617	-86.875%
2026-04-17	20.1000	20.5000	19.7900	19.7900	+6.113%	20	611	-87.266%
2026-04-16	17.8500	18.6500	17.8500	18.6500	+20.323%	68	624	-86.488%
2026-04-15	15.3000	15.5000	15.3000	15.5000	+4.027%	13	686	-83.742%
2026-04-14	14.6500	14.9000	14.6500	14.9000	+17.787%	54	683	-83.087%
2026-04-13	12.6500	12.6500	12.6500	12.6500	-5.948%	5	633	-80.079%
2026-04-10	14.0000	14.0000	13.4500	13.4500	+8.468%	7	628	-81.264%
2026-04-08	12.3000	12.4000	12.3000	12.4000	+24.000%	4	634	-79.677%
2026-04-07	10.6500	10.6500	10.0000	10.0000	-9.910%	36	631	-74.800%
2026-04-02	11.0000	11.1500	11.0000	11.1000	-7.268%	65	542	-77.297%
2026-03-31	11.9700	11.9700	11.9700	11.9700	+2.308%	1	542	-78.947%
2026-03-30	11.8600	12.1500	11.7000	11.7000	-19.310%	31	542	-78.462%
2026-03-25	14.5000	14.5000	14.5000	14.5000	+16.000%	1	511	-82.621%
2026-03-23	12.5000	12.5000	12.5000	12.5000	-1.961%	2	511	-79.840%
2026-03-19	11.5000	12.7500	11.5000	12.7500	-27.143%	5	511	-80.235%
2026-03-18	18.1000	18.1000	17.5000	17.5000	-4.424%	5	516	-85.600%
2026-03-17	18.2700	18.5500	18.1800	18.3100	-3.632%	519	516	-86.237%
2026-03-16	19.0000	19.0000	19.0000	19.0000	+5.556%	1	16	-86.737%
2026-03-13	17.9000	18.0000	17.9000	18.0000	-1.639%	4	15	-86.000%
2026-03-11	18.3000	18.3000	18.3000	18.3000	-4.489%	1	13	-86.230%
2026-03-10	17.8000	19.1600	17.8000	19.1600	+28.161%	3	12	-86.848%
2026-03-05	14.7000	14.9500	14.7000	14.9500	-17.175%	2	10	-83.144%
2026-03-03	17.8000	18.2000	17.3500	18.0500	-12.802%	20	12	-86.039%
2026-03-02	20.7000	20.7000	20.7000	20.7000	0.000%	2	2	-87.826%