Dark

BABA20270319C165
BABA Mar 19 2027 165.00 Call (BABA270319C00165000)
option OPRA

EOD

Oct 1, 2026

1.72-10.881%(-0.21)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7500	1.7500	1.7200	1.7200	-10.881%	8	987	0.000%
2026-09-30	1.9300	1.9300	1.9300	1.9300	-10.648%	2	989	-10.881%
2026-09-28	2.1600	2.1600	2.1600	2.1600	-9.623%	1	989	-20.370%
2026-09-24	2.5800	2.5800	2.3900	2.3900	-4.781%	2	990	-28.033%
2026-09-23	2.5000	2.5800	2.4800	2.5100	-32.162%	345	990	-31.474%
2026-09-22	4.0000	4.0000	3.7000	3.7000	-1.333%	3	1,010	-53.514%
2026-09-21	3.3900	3.7500	3.3900	3.7500	+13.636%	4	1,011	-54.133%
2026-09-18	3.3500	3.5000	3.3000	3.3000	+34.694%	255	1,011	-47.879%
2026-09-17	2.2800	2.4500	2.2800	2.4500	+0.410%	3	932	-29.796%
2026-09-16	2.2800	2.4400	2.2800	2.4400	+10.909%	3	932	-29.508%
2026-09-14	2.4700	2.4700	2.2000	2.2000	-18.519%	9	930	-21.818%
2026-09-11	2.7000	2.7000	2.7000	2.7000	+1.124%	1	926	-36.296%
2026-09-10	2.5000	2.7200	2.5000	2.6700	-2.909%	132	926	-35.581%
2026-09-09	2.7500	2.7500	2.7500	2.7500	-15.385%	3	936	-37.455%
2026-09-04	3.2500	3.2500	3.2500	3.2500	+2.201%	2	934	-47.077%
2026-09-03	2.9000	3.1800	2.8300	3.1800	+2.581%	80	934	-45.912%
2026-09-02	3.0700	3.1500	2.9700	3.1000	-8.012%	124	939	-44.516%
2026-09-01	3.5000	3.5300	3.2900	3.3700	-9.651%	81	952	-48.961%
2026-08-31	3.9100	3.9300	3.7300	3.7300	-21.967%	53	957	-53.887%
2026-08-28	4.9100	5.0000	4.6500	4.7800	+14.354%	283	958	-64.017%
2026-08-27	4.6900	4.6900	4.1800	4.1800	-19.615%	18	755	-58.852%
2026-08-26	5.0000	5.3000	5.0000	5.2000	+4.208%	36	755	-66.923%
2026-08-25	4.7500	5.0300	4.7500	4.9900	-2.157%	23	753	-65.531%
2026-08-24	5.1000	5.1000	5.1000	5.1000	-2.857%	1	753	-66.275%
2026-08-21	5.5000	5.5000	5.1100	5.2500	-25.320%	10	753	-67.238%
2026-08-18	7.0300	7.0300	7.0300	7.0300	+12.480%	50	755	-75.533%
2026-08-17	6.4000	6.4000	6.2500	6.2500	+0.806%	7	706	-72.480%
2026-08-14	6.3500	6.3500	6.2000	6.2000	-7.463%	23	701	-72.258%
2026-08-12	6.7000	6.7000	6.7000	6.7000	-13.100%	1	701	-74.328%
2026-08-11	7.7000	7.7100	7.7000	7.7100	-15.738%	40	700	-77.691%
2026-08-10	9.1500	9.1500	9.1500	9.1500	+20.395%	1	695	-81.202%
2026-08-07	7.6000	7.6000	7.6000	7.6000	-12.644%	20	694	-77.368%
2026-08-04	8.0000	9.0000	8.0000	8.7000	+2.837%	31	694	-80.230%
2026-08-03	8.8000	8.8000	8.3500	8.4600	+65.882%	23	677	-79.669%
2026-07-30	5.1000	5.1000	5.1000	5.1000	-3.226%	3	668	-66.275%
2026-07-29	5.2700	5.2700	5.2700	5.2700	+10.947%	1	668	-67.362%
2026-07-24	4.7500	4.7500	4.7500	4.7500	-7.767%	4	668	-63.789%
2026-07-23	5.0600	5.1600	5.0600	5.1500	-28.966%	44	668	-66.602%
2026-07-20	7.2500	7.2500	7.2500	7.2500	+16.747%	3	668	-76.276%
2026-07-16	6.6000	6.6500	6.0400	6.2100	+19.423%	325	665	-72.303%
2026-07-13	5.2000	5.2000	5.2000	5.2000	-11.565%	1	446	-66.923%
2026-07-10	5.8500	5.8800	5.8500	5.8800	+10.943%	5	446	-70.748%
2026-07-09	5.3000	5.3000	5.3000	5.3000	+6.212%	20	446	-67.547%
2026-07-08	4.9900	4.9900	4.9900	4.9900	+58.413%	18	446	-65.531%
2026-07-01	3.2000	3.2000	3.1500	3.1500	+22.093%	4	446	-45.397%
2026-06-26	2.5800	2.5800	2.5800	2.5800	-0.769%	1	446	-33.333%
2026-06-25	2.8500	2.8500	2.5300	2.6000	-14.754%	8	446	-33.846%
2026-06-24	3.2500	3.2500	3.0500	3.0500	-22.392%	6	446	-43.607%
2026-06-22	3.9300	3.9300	3.9300	3.9300	-7.529%	3	446	-56.234%
2026-06-18	4.1000	4.2500	4.1000	4.2500	-1.848%	14	459	-59.529%
2026-06-17	4.3300	4.3300	4.3300	4.3300	-10.166%	2	459	-60.277%
2026-06-16	5.0500	5.1000	4.8200	4.8200	-13.620%	23	459	-64.315%
2026-06-15	5.6000	5.6000	5.5800	5.5800	+5.283%	14	459	-69.176%
2026-06-11	5.6000	5.6000	5.3000	5.3000	-15.739%	5	447	-67.547%
2026-06-10	6.8500	6.8500	6.2900	6.2900	-18.312%	101	444	-72.655%
2026-06-09	7.7000	7.7000	7.7000	7.7000	-3.870%	1	445	-77.662%
2026-06-05	8.0100	8.0100	8.0100	8.0100	-35.507%	1	446	-78.527%
2026-06-02	11.5000	12.4200	11.5000	12.4200	+44.419%	4	446	-86.151%
2026-05-29	8.7700	8.8500	8.5400	8.6000	-7.027%	82	446	-80.000%
2026-05-28	8.9000	9.2500	8.6000	9.2500	-5.031%	5	456	-81.405%
2026-05-27	9.7400	9.7400	9.7400	9.7400	-11.455%	1	455	-82.341%
2026-05-22	10.8000	11.0000	10.8000	11.0000	-2.655%	5	454	-84.364%
2026-05-21	11.4500	11.4500	10.2500	11.3000	-7.377%	31	429	-84.779%
2026-05-20	12.4000	12.4000	12.1000	12.2000	+1.077%	21	429	-85.902%
2026-05-18	12.1100	12.1100	12.0700	12.0700	-3.052%	2	412	-85.750%
2026-05-15	12.5500	12.6500	12.4500	12.4500	-26.678%	20	412	-86.185%
2026-05-14	15.5000	16.9800	15.5000	16.9800	-9.440%	9	412	-89.870%
2026-05-13	16.9500	18.8500	16.9500	18.7500	+42.586%	16	404	-90.827%
2026-05-12	13.3500	13.3500	13.1500	13.1500	-8.042%	10	404	-86.920%
2026-05-11	14.6000	14.6000	14.3000	14.3000	-8.685%	5	404	-87.972%
2026-05-08	15.5000	15.6600	15.5000	15.6600	-3.926%	13	404	-89.017%
2026-05-07	16.3000	16.3000	16.3000	16.3000	0.000%	2	395	-89.448%
2026-05-06	14.9000	16.3000	14.9000	16.3000	+28.346%	3	395	-89.448%
2026-05-05	12.7000	12.7000	12.7000	12.7000	-6.273%	1	398	-86.457%
2026-05-04	13.5500	13.5500	13.5500	13.5500	+7.115%	2	398	-87.306%
2026-04-24	12.6500	12.6500	12.6500	12.6500	-6.711%	1	398	-86.403%
2026-04-21	13.6000	13.6000	13.5600	13.5600	-14.984%	2	398	-87.316%
2026-04-20	15.7000	15.9500	15.5000	15.9500	-4.491%	8	398	-89.216%
2026-04-16	14.9500	16.7000	14.9500	16.7000	+34.137%	4	396	-89.701%
2026-04-15	12.4500	12.4500	12.4500	12.4500	+2.893%	5	396	-86.185%
2026-04-14	11.8900	12.2400	11.8900	12.1000	+12.558%	40	396	-85.785%
2026-04-13	10.7500	10.7500	10.7500	10.7500	-0.922%	8	416	-84.000%
2026-04-10	10.8500	10.8500	10.8500	10.8500	+6.164%	2	416	-84.147%
2026-04-08	10.2700	10.2700	10.2200	10.2200	+0.492%	37	414	-83.170%
2026-04-01	10.1000	10.1700	10.1000	10.1700	-2.679%	63	414	-83.088%
2026-03-31	10.4500	10.4500	10.4500	10.4500	+6.742%	2	414	-83.541%
2026-03-30	9.7900	9.7900	9.7900	9.7900	-1.111%	20	414	-82.431%
2026-03-27	9.9000	9.9000	9.8500	9.9000	-17.500%	20	400	-82.626%
2026-03-25	12.0000	12.0000	12.0000	12.0000	+9.091%	4	390	-85.667%
2026-03-23	10.8800	11.0000	10.8800	11.0000	+10.000%	101	388	-84.364%
2026-03-20	10.7100	10.7100	10.0000	10.0000	-7.919%	23	297	-82.800%
2026-03-19	9.5000	11.0000	9.5000	10.8600	-25.870%	61	291	-84.162%
2026-03-18	14.6500	14.6500	14.6500	14.6500	-4.248%	1	314	-88.259%
2026-03-17	15.3000	15.3000	15.3000	15.3000	+0.658%	2	313	-88.758%
2026-03-12	15.2000	15.2000	15.2000	15.2000	0.000%	2	313	-88.684%
2026-03-11	15.2000	15.2000	15.2000	15.2000	+1.945%	1	311	-88.684%
2026-03-10	14.9100	14.9100	14.9100	14.9100	+11.269%	1	311	-88.464%
2026-03-09	12.6800	13.4000	12.6800	13.4000	-2.899%	35	310	-87.164%
2026-03-06	13.4500	13.8000	13.3300	13.8000	+6.977%	63	277	-87.536%
2026-03-05	13.5500	13.5500	12.8000	12.9000	-7.857%	69	214	-86.667%
2026-03-04	14.0000	14.0000	14.0000	14.0000	-4.437%	1	149	-87.714%
2026-03-03	14.8000	14.8000	14.6000	14.6500	-18.293%	77	148	-88.259%
2026-03-02	17.3500	18.0000	17.0000	17.9300	0.000%	105	85	-90.407%