Dark

BABA20270319C160
BABA Mar 19 2027 160.00 Call (BABA270319C00160000)
option OPRA

EOD

Jul 30, 2026

5.75+4.545%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.7500	5.7500	5.7500	5.7500	+4.545%	2	920	0.000%
2026-07-27	5.6500	5.7000	5.5000	5.5000	+2.421%	8	918	+4.545%
2026-07-24	5.3700	5.3700	5.3700	5.3700	-6.609%	1	917	+7.076%
2026-07-23	6.0000	6.0000	5.7500	5.7500	-15.565%	233	917	0.000%
2026-07-21	6.8000	6.8100	6.8000	6.8100	-15.926%	80	1,113	-15.565%
2026-07-20	7.2000	8.3000	7.2000	8.1000	+32.787%	35	1,168	-29.012%
2026-07-17	6.1000	6.1000	6.1000	6.1000	-11.594%	1	1,136	-5.738%
2026-07-16	7.2400	7.2400	6.9000	6.9000	-0.862%	5	1,137	-16.667%
2026-07-15	7.7000	8.1000	6.9600	6.9600	+19.588%	166	1,134	-17.385%
2026-07-13	5.9600	5.9600	5.8200	5.8200	-3.000%	2	1,060	-1.203%
2026-07-10	6.1300	6.6500	5.8000	6.0000	+2.041%	562	1,058	-4.167%
2026-07-09	5.6000	5.9000	5.6000	5.8800	+8.889%	70	558	-2.211%
2026-07-08	4.9000	5.4000	4.9000	5.4000	+68.750%	34	558	+6.481%
2026-07-07	3.2000	3.2000	3.2000	3.2000	+1.587%	10	535	+79.688%
2026-07-06	3.1700	3.1700	3.1500	3.1500	+3.279%	3	525	+82.540%
2026-07-02	3.1700	3.1900	2.9500	3.0500	-14.804%	15	522	+88.525%
2026-07-01	3.5900	3.5900	3.5700	3.5800	+17.377%	5	522	+60.615%
2026-06-30	2.7700	3.0500	2.7700	3.0500	+7.394%	35	522	+88.525%
2026-06-29	2.9700	2.9700	2.8400	2.8400	+3.273%	6	532	+102.465%
2026-06-26	2.6100	2.9500	2.6100	2.7500	-1.786%	30	529	+109.091%
2026-06-25	3.0500	3.0500	2.8000	2.8000	-18.841%	7	518	+105.357%
2026-06-24	3.5500	3.6500	3.4500	3.4500	-11.538%	3	513	+66.667%
2026-06-23	4.1800	4.1800	3.9000	3.9000	-9.302%	7	513	+47.436%
2026-06-22	4.2500	4.5000	4.1000	4.3000	-4.444%	28	514	+33.721%
2026-06-18	4.5100	4.5300	4.5000	4.5000	-4.255%	5	511	+27.778%
2026-06-17	5.5500	5.5500	4.7000	4.7000	-16.071%	19	511	+22.340%
2026-06-16	5.4500	5.6000	5.3000	5.6000	-10.112%	8	507	+2.679%
2026-06-15	6.4000	6.5000	6.2300	6.2300	-1.111%	17	502	-7.705%
2026-06-12	6.0000	6.3000	6.0000	6.3000	+8.621%	11	491	-8.730%
2026-06-11	5.9000	5.9000	5.8000	5.8000	-17.730%	12	490	-0.862%
2026-06-10	7.5100	7.9800	6.7500	7.0500	-10.872%	13	489	-18.440%
2026-06-09	7.9300	7.9500	7.9000	7.9100	-7.485%	4	483	-27.307%
2026-06-08	9.9500	9.9500	8.5500	8.5500	-8.360%	17	479	-32.749%
2026-06-05	9.3000	9.3500	8.5700	9.3300	-10.288%	40	477	-38.371%
2026-06-04	10.7000	10.7000	10.4000	10.4000	-4.147%	26	480	-44.712%
2026-06-03	11.0000	11.5000	10.8500	10.8500	-17.865%	5	462	-47.005%
2026-06-02	12.4000	13.7500	12.4000	13.2100	+36.608%	14	459	-56.472%
2026-06-01	9.9500	9.9500	9.6700	9.6700	+2.328%	9	462	-40.538%
2026-05-29	9.5300	9.5500	9.4500	9.4500	-8.252%	42	457	-39.153%
2026-05-28	10.3000	10.3000	9.4000	10.3000	-4.453%	14	417	-44.175%
2026-05-27	10.6000	10.8400	10.6000	10.7800	-6.261%	9	414	-46.660%
2026-05-26	11.5000	11.5300	11.5000	11.5000	-4.167%	5	414	-50.000%
2026-05-22	11.9500	12.0000	11.9500	12.0000	-2.439%	3	409	-52.083%
2026-05-21	11.0000	12.4500	11.0000	12.3000	-8.209%	91	349	-53.252%
2026-05-20	13.4100	13.7500	13.3500	13.4000	-7.266%	22	349	-57.090%
2026-05-19	14.3000	14.4900	14.1000	14.4500	+7.836%	11	332	-60.208%
2026-05-18	13.4000	13.4000	13.4000	13.4000	-0.149%	1	332	-57.090%
2026-05-15	14.0000	14.0000	13.1500	13.4200	-23.314%	25	332	-57.154%
2026-05-14	17.8000	18.5000	16.5000	17.5000	-12.500%	10	323	-67.143%
2026-05-13	12.7500	20.2000	12.7500	20.0000	+36.054%	71	306	-71.250%
2026-05-12	15.1500	15.1500	14.2500	14.7000	-7.256%	19	306	-60.884%
2026-05-11	16.0000	16.7500	15.3300	15.8500	-7.849%	23	306	-63.722%
2026-05-08	17.3300	17.4000	17.0000	17.2000	-2.715%	8	303	-66.570%
2026-05-07	18.3500	18.3500	17.5200	17.6800	-0.674%	13	305	-67.477%
2026-05-06	16.0000	17.9500	15.7000	17.8000	+29.927%	27	310	-67.697%
2026-05-05	14.0500	14.0500	13.7000	13.7000	-0.725%	3	324	-58.029%
2026-05-04	14.8000	14.9000	13.8000	13.8000	+7.813%	26	324	-58.333%
2026-05-01	12.8000	12.8000	12.8000	12.8000	-4.263%	1	314	-55.078%
2026-04-30	12.2500	13.3700	12.2500	13.3700	+4.617%	5	314	-56.993%
2026-04-29	13.0000	13.0000	12.7700	12.7800	+2.240%	5	312	-55.008%
2026-04-28	12.9500	12.9500	12.5000	12.5000	-6.855%	2	308	-54.000%
2026-04-27	14.0000	14.0000	13.4200	13.4200	-7.766%	7	308	-57.154%
2026-04-24	14.2000	14.6500	14.2000	14.5500	+10.646%	22	303	-60.481%
2026-04-23	14.3300	14.3300	12.2000	13.1500	-13.201%	30	311	-56.274%
2026-04-22	15.4800	15.7900	15.1400	15.1500	+2.365%	23	292	-62.046%
2026-04-21	16.6500	16.7500	14.8000	14.8000	-14.943%	95	263	-61.149%
2026-04-20	17.6500	17.8100	16.7500	17.4000	-5.946%	101	263	-66.954%
2026-04-17	19.1000	19.1000	18.4500	18.5000	+8.187%	5	178	-68.919%
2026-04-16	16.0000	17.7500	16.0000	17.1000	+20.423%	7	177	-66.374%
2026-04-15	14.1000	14.2000	14.1000	14.2000	+7.170%	7	183	-59.507%
2026-04-14	13.6500	13.6500	13.2500	13.2500	+10.417%	29	179	-56.604%
2026-04-10	13.8000	13.8000	12.0000	12.0000	-3.614%	31	197	-52.083%
2026-04-09	12.4500	12.4500	12.4500	12.4500	+7.792%	15	169	-53.815%
2026-04-08	11.4000	11.9000	11.4000	11.5500	+24.194%	14	154	-50.216%
2026-04-07	9.8000	9.8000	8.4500	9.3000	-7.555%	4	163	-38.172%
2026-04-06	10.0600	10.0600	10.0600	10.0600	+0.600%	5	161	-42.843%
2026-04-02	9.9600	10.0000	9.8200	10.0000	-14.163%	8	158	-42.500%
2026-03-31	11.6500	11.6500	11.6500	11.6500	+8.675%	1	158	-50.644%
2026-03-27	11.0000	11.0000	10.7200	10.7200	-7.186%	2	157	-46.362%
2026-03-26	12.1000	12.1000	11.5000	11.5500	-13.158%	12	156	-50.216%
2026-03-25	13.3000	13.3000	13.3000	13.3000	+6.145%	1	154	-56.767%
2026-03-23	11.9900	12.5400	11.9900	12.5300	+8.297%	14	154	-54.110%
2026-03-20	11.5700	11.5700	11.5700	11.5700	-3.583%	5	154	-50.303%
2026-03-19	10.5000	12.6000	10.4000	12.0000	-26.335%	28	149	-52.083%
2026-03-18	16.2900	16.2900	16.1400	16.2900	-5.291%	10	140	-64.702%
2026-03-17	17.2000	17.2000	17.2000	17.2000	+1.775%	5	130	-66.570%
2026-03-16	17.1100	17.1500	16.9000	16.9000	+3.049%	20	135	-65.976%
2026-03-11	16.4000	16.4000	16.4000	16.4000	-7.969%	5	130	-64.939%
2026-03-10	17.2500	17.8200	17.2500	17.8200	+20.568%	8	135	-67.733%
2026-03-06	14.7800	14.7800	14.7800	14.7800	+4.085%	1	135	-61.096%
2026-03-05	14.0000	14.2000	14.0000	14.2000	-8.387%	75	134	-59.507%
2026-03-04	15.4500	15.6500	15.4500	15.5000	-8.121%	20	59	-62.903%
2026-03-03	16.1000	16.8700	15.9000	16.8700	-9.301%	5	40	-65.916%
2026-03-02	18.6000	18.6000	18.6000	18.6000	-11.217%	1	37	-69.086%
2026-02-27	20.9500	20.9500	20.9500	20.9500	-6.889%	1	36	-72.554%
2026-02-26	22.9600	23.0000	21.9000	22.5000	-11.417%	67	0	-74.444%
2026-02-25	25.4000	25.4000	25.4000	25.4000	0.000%	1	0	-77.362%