Dark

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

EOD

Oct 1, 2026

2.09-8.333%(-0.19)419

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0800	2.1400	2.0000	2.0900	-8.333%	419	815	0.000%
2026-09-30	2.2700	2.2800	2.2700	2.2800	+1.333%	22	1,075	-8.333%
2026-09-29	2.2100	2.2500	2.1800	2.2500	-4.661%	11	1,066	-7.111%
2026-09-28	2.4700	2.4800	2.3500	2.3600	-8.527%	19	1,076	-11.441%
2026-09-25	2.6000	2.6000	2.5700	2.5800	-11.644%	3	1,074	-18.992%
2026-09-23	3.3500	3.3500	2.9200	2.9200	-29.639%	204	1,072	-28.425%
2026-09-22	5.1200	5.1200	4.1500	4.1500	-3.935%	13	1,056	-49.639%
2026-09-21	4.1000	4.3500	3.8000	4.3200	+13.684%	13	1,059	-51.620%
2026-09-18	3.8500	3.8500	3.8000	3.8000	+35.714%	5	1,058	-45.000%
2026-09-17	2.5900	2.8500	2.5900	2.8000	+0.719%	331	1,055	-25.357%
2026-09-16	2.8900	2.8900	2.6800	2.7800	-14.462%	27	1,235	-24.820%
2026-09-15	3.3000	3.3000	3.2500	3.2500	+8.696%	4	1,235	-35.692%
2026-09-14	2.9900	2.9900	2.9900	2.9900	-1.967%	3	1,232	-30.100%
2026-09-11	3.1000	3.1000	3.0500	3.0500	0.000%	21	1,235	-31.475%
2026-09-10	2.9000	3.1500	2.9000	3.0500	-4.688%	112	1,219	-31.475%
2026-09-09	3.7000	3.7000	3.2000	3.2000	-14.209%	8	1,235	-34.688%
2026-09-08	3.8500	3.8500	3.6900	3.7300	-6.750%	31	1,232	-43.968%
2026-09-04	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,239	-47.750%
2026-09-03	3.5300	3.7000	3.5300	3.7000	+4.225%	2	1,239	-43.514%
2026-09-02	3.5300	3.6400	3.5000	3.5500	-12.346%	33	1,239	-41.127%
2026-09-01	4.0000	4.0500	3.7800	4.0500	-4.706%	196	1,242	-48.395%
2026-08-31	4.7400	4.7400	4.2500	4.2500	-19.811%	15	1,410	-50.824%
2026-08-28	5.3000	5.3000	5.3000	5.3000	+7.505%	8	1,419	-60.566%
2026-08-27	5.2500	5.2500	4.6700	4.9300	-16.441%	18	1,419	-57.606%
2026-08-26	5.8000	6.0000	5.4000	5.9000	+4.425%	26	1,431	-64.576%
2026-08-25	5.7000	5.7000	5.6500	5.6500	0.000%	16	1,428	-63.009%
2026-08-24	5.2900	5.7000	5.2900	5.6500	-11.024%	39	1,442	-63.009%
2026-08-21	6.2500	6.4000	6.0000	6.3500	-23.494%	97	1,477	-67.087%
2026-08-20	6.3200	8.3000	6.3200	8.3000	+3.750%	525	1,442	-74.819%
2026-08-19	8.0000	8.0000	8.0000	8.0000	+1.911%	1	954	-73.875%
2026-08-18	7.8500	7.8500	7.8500	7.8500	+11.664%	10	955	-73.376%
2026-08-14	7.0300	7.0300	7.0300	7.0300	+6.354%	1	955	-70.270%
2026-08-13	6.9000	6.9000	6.6100	6.6100	-14.044%	22	955	-68.381%
2026-08-12	7.6900	7.6900	7.6900	7.6900	-12.614%	1	977	-72.822%
2026-08-11	8.8000	8.8000	8.8000	8.8000	-13.641%	2	977	-76.250%
2026-08-10	9.8000	10.3500	9.8000	10.1900	+12.348%	58	977	-79.490%
2026-08-07	9.0500	9.0700	9.0500	9.0700	+4.855%	20	971	-76.957%
2026-08-06	8.7500	8.7500	8.6500	8.6500	-8.947%	120	966	-75.838%
2026-08-05	10.0500	10.0700	9.5000	9.5000	-5.000%	9	922	-78.000%
2026-08-04	10.0000	10.0000	10.0000	10.0000	+6.045%	10	920	-79.100%
2026-08-03	10.0000	10.0000	9.4000	9.4300	+25.733%	10	920	-77.837%
2026-07-31	7.1000	7.5100	7.1000	7.5000	+30.435%	22	917	-72.133%
2026-07-30	5.7500	5.7500	5.7500	5.7500	+4.545%	2	920	-63.652%
2026-07-27	5.6500	5.7000	5.5000	5.5000	+2.421%	8	918	-62.000%
2026-07-24	5.3700	5.3700	5.3700	5.3700	-6.609%	1	917	-61.080%
2026-07-23	6.0000	6.0000	5.7500	5.7500	-15.565%	233	917	-63.652%
2026-07-21	6.8000	6.8100	6.8000	6.8100	-15.926%	80	1,113	-69.310%
2026-07-20	7.2000	8.3000	7.2000	8.1000	+32.787%	35	1,168	-74.198%
2026-07-17	6.1000	6.1000	6.1000	6.1000	-11.594%	1	1,136	-65.738%
2026-07-16	7.2400	7.2400	6.9000	6.9000	-0.862%	5	1,137	-69.710%
2026-07-15	7.7000	8.1000	6.9600	6.9600	+19.588%	166	1,134	-69.971%
2026-07-13	5.9600	5.9600	5.8200	5.8200	-3.000%	2	1,060	-64.089%
2026-07-10	6.1300	6.6500	5.8000	6.0000	+2.041%	562	1,058	-65.167%
2026-07-09	5.6000	5.9000	5.6000	5.8800	+8.889%	70	558	-64.456%
2026-07-08	4.9000	5.4000	4.9000	5.4000	+68.750%	34	558	-61.296%
2026-07-07	3.2000	3.2000	3.2000	3.2000	+1.587%	10	535	-34.688%
2026-07-06	3.1700	3.1700	3.1500	3.1500	+3.279%	3	525	-33.651%
2026-07-02	3.1700	3.1900	2.9500	3.0500	-14.804%	15	522	-31.475%
2026-07-01	3.5900	3.5900	3.5700	3.5800	+17.377%	5	522	-41.620%
2026-06-30	2.7700	3.0500	2.7700	3.0500	+7.394%	35	522	-31.475%
2026-06-29	2.9700	2.9700	2.8400	2.8400	+3.273%	6	532	-26.408%
2026-06-26	2.6100	2.9500	2.6100	2.7500	-1.786%	30	529	-24.000%
2026-06-25	3.0500	3.0500	2.8000	2.8000	-18.841%	7	518	-25.357%
2026-06-24	3.5500	3.6500	3.4500	3.4500	-11.538%	3	513	-39.420%
2026-06-23	4.1800	4.1800	3.9000	3.9000	-9.302%	7	513	-46.410%
2026-06-22	4.2500	4.5000	4.1000	4.3000	-4.444%	28	514	-51.395%
2026-06-18	4.5100	4.5300	4.5000	4.5000	-4.255%	5	511	-53.556%
2026-06-17	5.5500	5.5500	4.7000	4.7000	-16.071%	19	511	-55.532%
2026-06-16	5.4500	5.6000	5.3000	5.6000	-10.112%	8	507	-62.679%
2026-06-15	6.4000	6.5000	6.2300	6.2300	-1.111%	17	502	-66.453%
2026-06-12	6.0000	6.3000	6.0000	6.3000	+8.621%	11	491	-66.825%
2026-06-11	5.9000	5.9000	5.8000	5.8000	-17.730%	12	490	-63.966%
2026-06-10	7.5100	7.9800	6.7500	7.0500	-10.872%	13	489	-70.355%
2026-06-09	7.9300	7.9500	7.9000	7.9100	-7.485%	4	483	-73.578%
2026-06-08	9.9500	9.9500	8.5500	8.5500	-8.360%	17	479	-75.556%
2026-06-05	9.3000	9.3500	8.5700	9.3300	-10.288%	40	477	-77.599%
2026-06-04	10.7000	10.7000	10.4000	10.4000	-4.147%	26	480	-79.904%
2026-06-03	11.0000	11.5000	10.8500	10.8500	-17.865%	5	462	-80.737%
2026-06-02	12.4000	13.7500	12.4000	13.2100	+36.608%	14	459	-84.179%
2026-06-01	9.9500	9.9500	9.6700	9.6700	+2.328%	9	462	-78.387%
2026-05-29	9.5300	9.5500	9.4500	9.4500	-8.252%	42	457	-77.884%
2026-05-28	10.3000	10.3000	9.4000	10.3000	-4.453%	14	417	-79.709%
2026-05-27	10.6000	10.8400	10.6000	10.7800	-6.261%	9	414	-80.612%
2026-05-26	11.5000	11.5300	11.5000	11.5000	-4.167%	5	414	-81.826%
2026-05-22	11.9500	12.0000	11.9500	12.0000	-2.439%	3	409	-82.583%
2026-05-21	11.0000	12.4500	11.0000	12.3000	-8.209%	91	349	-83.008%
2026-05-20	13.4100	13.7500	13.3500	13.4000	-7.266%	22	349	-84.403%
2026-05-19	14.3000	14.4900	14.1000	14.4500	+7.836%	11	332	-85.536%
2026-05-18	13.4000	13.4000	13.4000	13.4000	-0.149%	1	332	-84.403%
2026-05-15	14.0000	14.0000	13.1500	13.4200	-23.314%	25	332	-84.426%
2026-05-14	17.8000	18.5000	16.5000	17.5000	-12.500%	10	323	-88.057%
2026-05-13	12.7500	20.2000	12.7500	20.0000	+36.054%	71	306	-89.550%
2026-05-12	15.1500	15.1500	14.2500	14.7000	-7.256%	19	306	-85.782%
2026-05-11	16.0000	16.7500	15.3300	15.8500	-7.849%	23	306	-86.814%
2026-05-08	17.3300	17.4000	17.0000	17.2000	-2.715%	8	303	-87.849%
2026-05-07	18.3500	18.3500	17.5200	17.6800	-0.674%	13	305	-88.179%
2026-05-06	16.0000	17.9500	15.7000	17.8000	+29.927%	27	310	-88.258%
2026-05-05	14.0500	14.0500	13.7000	13.7000	-0.725%	3	324	-84.745%
2026-05-04	14.8000	14.9000	13.8000	13.8000	+7.813%	26	324	-84.855%
2026-05-01	12.8000	12.8000	12.8000	12.8000	-4.263%	1	314	-83.672%
2026-04-30	12.2500	13.3700	12.2500	13.3700	+4.617%	5	314	-84.368%
2026-04-29	13.0000	13.0000	12.7700	12.7800	+2.240%	5	312	-83.646%
2026-04-28	12.9500	12.9500	12.5000	12.5000	-6.855%	2	308	-83.280%
2026-04-27	14.0000	14.0000	13.4200	13.4200	-7.766%	7	308	-84.426%
2026-04-24	14.2000	14.6500	14.2000	14.5500	+10.646%	22	303	-85.636%
2026-04-23	14.3300	14.3300	12.2000	13.1500	-13.201%	30	311	-84.106%
2026-04-22	15.4800	15.7900	15.1400	15.1500	+2.365%	23	292	-86.205%
2026-04-21	16.6500	16.7500	14.8000	14.8000	-14.943%	95	263	-85.878%
2026-04-20	17.6500	17.8100	16.7500	17.4000	-5.946%	101	263	-87.989%
2026-04-17	19.1000	19.1000	18.4500	18.5000	+8.187%	5	178	-88.703%
2026-04-16	16.0000	17.7500	16.0000	17.1000	+20.423%	7	177	-87.778%
2026-04-15	14.1000	14.2000	14.1000	14.2000	+7.170%	7	183	-85.282%
2026-04-14	13.6500	13.6500	13.2500	13.2500	+10.417%	29	179	-84.226%
2026-04-10	13.8000	13.8000	12.0000	12.0000	-3.614%	31	197	-82.583%
2026-04-09	12.4500	12.4500	12.4500	12.4500	+7.792%	15	169	-83.213%
2026-04-08	11.4000	11.9000	11.4000	11.5500	+24.194%	14	154	-81.905%
2026-04-07	9.8000	9.8000	8.4500	9.3000	-7.555%	4	163	-77.527%
2026-04-06	10.0600	10.0600	10.0600	10.0600	+0.600%	5	161	-79.225%
2026-04-02	9.9600	10.0000	9.8200	10.0000	-14.163%	8	158	-79.100%
2026-03-31	11.6500	11.6500	11.6500	11.6500	+8.675%	1	158	-82.060%
2026-03-27	11.0000	11.0000	10.7200	10.7200	-7.186%	2	157	-80.504%
2026-03-26	12.1000	12.1000	11.5000	11.5500	-13.158%	12	156	-81.905%
2026-03-25	13.3000	13.3000	13.3000	13.3000	+6.145%	1	154	-84.286%
2026-03-23	11.9900	12.5400	11.9900	12.5300	+8.297%	14	154	-83.320%
2026-03-20	11.5700	11.5700	11.5700	11.5700	-3.583%	5	154	-81.936%
2026-03-19	10.5000	12.6000	10.4000	12.0000	-26.335%	28	149	-82.583%
2026-03-18	16.2900	16.2900	16.1400	16.2900	-5.291%	10	140	-87.170%
2026-03-17	17.2000	17.2000	17.2000	17.2000	+1.775%	5	130	-87.849%
2026-03-16	17.1100	17.1500	16.9000	16.9000	+3.049%	20	135	-87.633%
2026-03-11	16.4000	16.4000	16.4000	16.4000	-7.969%	5	130	-87.256%
2026-03-10	17.2500	17.8200	17.2500	17.8200	+20.568%	8	135	-88.272%
2026-03-06	14.7800	14.7800	14.7800	14.7800	+4.085%	1	135	-85.859%
2026-03-05	14.0000	14.2000	14.0000	14.2000	-8.387%	75	134	-85.282%
2026-03-04	15.4500	15.6500	15.4500	15.5000	-8.121%	20	59	-86.516%
2026-03-03	16.1000	16.8700	15.9000	16.8700	-9.301%	5	40	-87.611%
2026-03-02	18.6000	18.6000	18.6000	18.6000	-11.217%	1	37	-88.763%
2026-02-27	20.9500	20.9500	20.9500	20.9500	-6.889%	1	36	-90.024%
2026-02-26	22.9600	23.0000	21.9000	22.5000	-11.417%	67	0	-90.711%
2026-02-25	25.4000	25.4000	25.4000	25.4000	0.000%	1	0	-91.772%