Dark

BABA20270319C170
BABA Mar 19 2027 170.00 Call (BABA270319C00170000)
option OPRA

EOD

Oct 1, 2026

1.48-8.075%(-0.13)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5200	1.5200	1.4700	1.4800	-8.075%	14	2,300	0.000%
2026-09-29	1.6300	1.6300	1.6100	1.6100	-13.441%	19	2,301	-8.075%
2026-09-28	1.8600	1.8600	1.8600	1.8600	-2.105%	1	2,313	-20.430%
2026-09-25	1.8800	1.9000	1.8500	1.9000	-12.442%	14	2,312	-22.105%
2026-09-24	2.0100	2.2400	2.0100	2.1700	-3.125%	69	2,313	-31.797%
2026-09-23	2.2900	2.2900	2.1600	2.2400	-26.557%	170	2,308	-33.929%
2026-09-21	3.0500	3.0500	3.0500	3.0500	+6.643%	2	2,458	-51.475%
2026-09-18	2.8500	2.9000	2.8500	2.8600	+40.196%	9	2,457	-48.252%
2026-09-17	2.0400	2.0400	2.0400	2.0400	-1.923%	1	2,457	-27.451%
2026-09-16	2.0800	2.0800	2.0800	2.0800	-13.333%	4	2,457	-28.846%
2026-09-14	2.3900	2.4000	2.3800	2.4000	+0.418%	3	2,461	-38.333%
2026-09-11	2.3900	2.3900	2.3900	2.3900	+2.137%	1	2,460	-38.075%
2026-09-10	2.2700	2.3400	2.2200	2.3400	-4.490%	92	2,461	-36.752%
2026-09-09	2.5000	2.5000	2.4500	2.4500	-10.909%	2	2,461	-39.592%
2026-09-08	2.8700	2.8900	2.7500	2.7500	+3.774%	121	2,461	-46.182%
2026-09-03	2.5800	2.7000	2.5500	2.6500	-1.119%	65	2,460	-44.151%
2026-09-02	2.8200	2.8200	2.6200	2.6800	-12.131%	342	2,456	-44.776%
2026-09-01	2.9800	3.0600	2.9700	3.0500	-7.855%	31	2,312	-51.475%
2026-08-31	3.3600	3.4900	3.3100	3.3100	-19.268%	43	2,308	-55.287%
2026-08-28	4.3400	4.3400	4.1000	4.1000	+12.329%	12	2,303	-63.902%
2026-08-27	3.9000	3.9000	3.6000	3.6500	-19.780%	14	2,291	-59.452%
2026-08-26	4.6000	4.6000	4.5500	4.5500	+1.111%	30	2,301	-67.473%
2026-08-24	4.8000	4.8000	4.5000	4.5000	-7.975%	4	2,281	-67.111%
2026-08-21	4.5600	4.8900	4.5600	4.8900	-17.119%	12	2,279	-69.734%
2026-08-20	5.4000	5.9000	5.3500	5.9000	-4.065%	3	2,279	-74.915%
2026-08-18	6.5600	6.5600	6.1500	6.1500	+14.739%	27	2,279	-75.935%
2026-08-17	5.2000	5.3600	5.2000	5.3600	-5.467%	15	2,295	-72.388%
2026-08-14	5.9500	5.9500	5.6400	5.6700	+6.981%	15	2,295	-73.898%
2026-08-13	5.3000	5.3000	5.3000	5.3000	-7.826%	2	2,289	-72.075%
2026-08-12	5.7500	5.7500	5.7500	5.7500	-16.181%	1	2,289	-74.261%
2026-08-11	7.0500	7.0700	6.8000	6.8600	-15.309%	32	2,289	-78.426%
2026-08-10	8.0000	8.1500	7.9500	8.1000	+14.569%	10	2,272	-81.728%
2026-08-07	7.0700	7.0700	7.0700	7.0700	+3.818%	5	2,263	-79.066%
2026-08-06	6.9000	6.9000	6.7500	6.8100	-11.558%	13	2,263	-78.267%
2026-08-05	7.7000	7.7000	7.7000	7.7000	-3.750%	3	2,267	-80.779%
2026-08-04	7.1500	8.0000	7.1500	8.0000	+2.828%	51	2,270	-81.500%
2026-08-03	7.7600	8.0000	7.5700	7.7800	+37.699%	19	2,320	-80.977%
2026-07-31	5.5500	5.6500	5.5500	5.6500	+25.556%	41	2,314	-73.805%
2026-07-30	4.5000	4.7000	4.5000	4.5000	-5.263%	4	2,311	-67.111%
2026-07-28	4.6300	4.7500	4.6300	4.7500	+8.696%	2	2,310	-68.842%
2026-07-24	4.3000	4.3700	4.3000	4.3700	-5.000%	5	2,311	-66.133%
2026-07-23	4.8500	4.8500	4.5000	4.6000	-8.911%	174	2,316	-67.826%
2026-07-22	5.0500	5.0500	5.0500	5.0500	-8.182%	1	2,312	-70.693%
2026-07-21	5.5400	5.5500	5.5000	5.5000	-14.729%	5	2,313	-73.091%
2026-07-20	6.2600	6.6000	6.2600	6.4500	+10.256%	33	2,313	-77.054%
2026-07-15	5.5000	6.2500	5.5000	5.8500	+24.468%	12	2,291	-74.701%
2026-07-13	4.7000	4.7000	4.7000	4.7000	-12.150%	1	2,294	-68.511%
2026-07-10	5.3500	5.3500	5.3500	5.3500	+16.304%	1	2,293	-72.336%
2026-07-08	4.4500	4.6000	4.4500	4.6000	+84.000%	3	2,292	-67.826%
2026-07-07	2.5500	2.5500	2.5000	2.5000	+2.041%	20	2,292	-40.800%
2026-07-02	2.5100	2.5300	2.4300	2.4500	-3.162%	5	2,279	-39.592%
2026-06-30	2.4700	2.5800	2.4700	2.5300	+10.965%	11	2,279	-41.502%
2026-06-29	2.3300	2.3700	2.2800	2.2800	+0.885%	5	2,285	-35.088%
2026-06-26	2.1800	2.4100	2.1800	2.2600	-1.739%	82	2,280	-34.513%
2026-06-25	2.5000	2.5000	2.3000	2.3000	-19.861%	7	2,307	-35.652%
2026-06-24	2.8000	2.9200	2.8000	2.8700	-6.209%	3	2,307	-48.432%
2026-06-23	3.0600	3.0600	3.0600	3.0600	-5.556%	1	2,306	-51.634%
2026-06-22	3.2400	3.2400	3.2400	3.2400	-13.137%	1,400	2,305	-54.321%
2026-06-18	4.0000	4.0000	3.7300	3.7300	-7.673%	16	904	-60.322%
2026-06-17	4.3300	4.3300	3.9500	4.0400	-8.182%	139	904	-63.366%
2026-06-16	4.5000	4.5800	4.3700	4.4000	-12.000%	281	779	-66.364%
2026-06-15	5.0900	5.0900	5.0000	5.0000	+5.708%	2	506	-70.400%
2026-06-11	5.0000	5.0000	4.7300	4.7300	-17.739%	96	504	-68.710%
2026-06-10	6.0000	6.0000	5.7000	5.7500	-12.879%	27	515	-74.261%
2026-06-09	6.3000	6.7000	6.3000	6.6000	-12.000%	27	501	-77.576%
2026-06-05	8.2500	8.2500	7.5000	7.5000	-14.773%	41	482	-80.267%
2026-06-04	8.7800	8.8000	8.7800	8.8000	-17.371%	22	485	-83.182%
2026-06-02	10.0000	11.5000	10.0000	10.6500	+38.312%	107	502	-86.103%
2026-05-29	7.8500	8.0000	7.7000	7.7000	-8.442%	74	521	-80.779%
2026-05-28	7.9500	8.4100	7.7500	8.4100	-4.864%	24	498	-82.402%
2026-05-27	8.7500	9.0100	8.6000	8.8400	-6.849%	43	495	-83.258%
2026-05-26	9.7500	9.7700	9.4900	9.4900	-4.623%	16	472	-84.405%
2026-05-22	10.0000	10.0000	9.7500	9.9500	+0.404%	15	463	-85.126%
2026-05-21	9.2500	9.9100	9.1900	9.9100	-10.721%	31	461	-85.066%
2026-05-20	11.2700	11.4000	11.0300	11.1000	-6.329%	20	461	-86.667%
2026-05-19	11.7500	12.0000	11.7500	11.8500	+0.851%	7	445	-87.511%
2026-05-18	11.2800	11.7500	11.2800	11.7500	+9.302%	2	445	-87.404%
2026-05-15	12.0000	12.0000	10.7500	10.7500	-25.347%	63	445	-86.233%
2026-05-14	15.0000	15.0000	14.4000	14.4000	-15.294%	2	451	-89.722%
2026-05-13	10.3200	17.0000	10.3200	17.0000	+39.918%	92	292	-91.294%
2026-05-12	12.4000	12.4000	11.7500	12.1500	-10.464%	248	292	-87.819%
2026-05-11	13.5700	13.5700	13.5700	13.5700	-8.311%	1	292	-89.094%
2026-05-08	14.9700	14.9700	14.8000	14.8000	-2.951%	6	291	-90.000%
2026-05-07	15.3100	15.3500	15.2500	15.2500	+4.452%	5	296	-90.295%
2026-05-06	13.0000	14.6000	12.7500	14.6000	+30.357%	68	299	-89.863%
2026-05-05	11.2200	11.2200	11.2000	11.2000	-4.924%	4	310	-86.786%
2026-05-04	12.0000	12.5500	11.7800	11.7800	+9.581%	17	307	-87.436%
2026-05-01	11.0500	11.0500	10.7500	10.7500	-2.273%	6	309	-86.233%
2026-04-30	11.0000	11.0000	11.0000	11.0000	+4.762%	54	309	-86.545%
2026-04-29	10.5000	10.5000	10.4000	10.5000	+0.962%	25	309	-85.905%
2026-04-28	10.5000	10.5500	10.4000	10.4000	-6.306%	16	310	-85.769%
2026-04-27	11.3000	11.3400	11.1000	11.1000	-11.200%	9	306	-86.667%
2026-04-24	12.1300	12.5000	12.0000	12.5000	+19.048%	10	309	-88.160%
2026-04-23	11.4000	11.5000	10.5000	10.5000	-16.996%	23	309	-85.905%
2026-04-22	12.8500	12.8500	12.6500	12.6500	+5.417%	3	299	-88.300%
2026-04-21	13.1800	13.2500	12.0000	12.0000	-15.789%	12	292	-87.667%
2026-04-20	14.4500	14.4500	14.2500	14.2500	-11.215%	3	292	-89.614%
2026-04-17	16.0500	16.0500	16.0500	16.0500	+7.358%	1	290	-90.779%
2026-04-16	13.9100	15.2600	13.9100	14.9500	+26.910%	8	290	-90.100%
2026-04-15	11.7800	11.7800	11.7800	11.7800	+6.126%	1	284	-87.436%
2026-04-14	11.3000	11.3000	11.1000	11.1000	+13.265%	203	284	-86.667%
2026-04-13	9.7000	9.8000	9.7000	9.8000	-1.010%	200	349	-84.898%
2026-04-10	9.9000	9.9000	9.9000	9.9000	+2.591%	20	163	-85.051%
2026-04-09	9.6500	9.6500	9.6500	9.6500	+0.521%	2	170	-84.663%
2026-04-08	9.6000	9.6000	9.6000	9.6000	+15.663%	2	170	-84.583%
2026-04-06	8.3000	8.3000	8.3000	8.3000	+0.606%	1	170	-82.169%
2026-04-02	8.2500	8.2500	8.2500	8.2500	-11.765%	10	175	-82.061%
2026-03-31	9.0000	9.3500	9.0000	9.3500	+6.009%	3	175	-84.171%
2026-03-30	8.8200	8.8200	8.8200	8.8200	+1.379%	1	175	-83.220%
2026-03-27	8.9500	9.0500	8.7000	8.7000	-12.121%	22	175	-82.989%
2026-03-26	10.9200	10.9200	9.9000	9.9000	-10.000%	2	187	-85.051%
2026-03-25	10.8500	11.0000	10.7500	11.0000	+17.021%	5	187	-86.545%
2026-03-24	9.4000	9.4000	9.4000	9.4000	-6.000%	1	185	-84.255%
2026-03-23	10.0000	10.0000	10.0000	10.0000	+11.111%	1	184	-85.200%
2026-03-20	9.0000	9.0000	9.0000	9.0000	-9.091%	5	184	-83.556%
2026-03-19	11.4500	11.4500	9.9000	9.9000	-30.282%	15	184	-85.051%
2026-03-18	14.2000	14.2000	14.2000	14.2000	-5.333%	1	170	-89.577%
2026-03-16	15.1000	15.1000	15.0000	15.0000	+8.303%	23	169	-90.133%
2026-03-13	13.8500	13.8500	13.8500	13.8500	+0.362%	1	169	-89.314%
2026-03-12	13.8000	13.8000	13.8000	13.8000	-1.429%	21	169	-89.275%
2026-03-11	14.1500	14.1500	14.0000	14.0000	-5.085%	139	148	-89.429%
2026-03-10	14.3500	14.7500	14.3500	14.7500	+23.950%	17	61	-89.966%
2026-03-05	11.9000	11.9000	11.9000	11.9000	-14.634%	1	45	-87.563%
2026-03-03	13.5400	13.9500	13.5400	13.9400	-15.821%	28	45	-89.383%
2026-03-02	16.2000	16.5600	16.1000	16.5600	-14.197%	36	22	-91.063%
2026-02-26	19.3000	19.3000	19.3000	19.3000	0.000%	3	3	-92.332%