Dark

BABA20270319C180
BABA Mar 19 2027 180.00 Call (BABA270319C00180000)
option OPRA

EOD

Jul 30, 2026

3.45-2.817%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.4500	3.4500	3.4500	3.4500	-2.817%	1	2,914	0.000%
2026-07-29	3.5500	3.5500	3.5500	3.5500	0.000%	10	2,914	-2.817%
2026-07-27	3.5500	3.5500	3.5500	3.5500	+7.576%	1	2,904	-2.817%
2026-07-24	3.3000	3.3000	3.3000	3.3000	-8.333%	2	2,904	+4.545%
2026-07-23	3.8500	3.8500	3.6000	3.6000	-14.286%	12	2,906	-4.167%
2026-07-22	4.0000	4.2000	4.0000	4.2000	-5.618%	3	2,916	-17.857%
2026-07-21	4.4500	4.4500	4.4500	4.4500	-16.038%	1	2,915	-22.472%
2026-07-20	3.8000	5.3000	3.8000	5.3000	+35.897%	8	2,916	-34.906%
2026-07-17	3.9400	3.9400	3.9000	3.9000	-18.750%	2	2,918	-11.538%
2026-07-16	4.8000	4.8000	4.8000	4.8000	0.000%	1	2,918	-28.125%
2026-07-15	5.2500	5.2500	4.8000	4.8000	+31.507%	11	2,918	-28.125%
2026-07-14	3.6500	3.6500	3.6500	3.6500	-14.720%	7	2,911	-5.479%
2026-07-10	3.8500	4.2800	3.8500	4.2800	+12.929%	30	2,911	-19.393%
2026-07-09	3.9000	3.9000	3.7900	3.7900	+2.710%	2	2,911	-8.971%
2026-07-08	3.3700	3.6900	3.3700	3.6900	+80.000%	23	2,909	-6.504%
2026-07-06	2.0500	2.0500	2.0500	2.0500	+5.128%	6	2,909	+68.293%
2026-07-02	1.9500	1.9500	1.9500	1.9500	+2.632%	1	2,916	+76.923%
2026-06-29	1.8000	1.9000	1.8000	1.9000	+5.556%	2	2,916	+81.579%
2026-06-26	1.8000	1.8000	1.8000	1.8000	+1.695%	3	2,917	+91.667%
2026-06-25	1.9800	1.9800	1.7700	1.7700	-23.043%	20	2,917	+94.915%
2026-06-24	2.5400	2.5400	2.3000	2.3000	-11.877%	26	2,918	+50.000%
2026-06-23	2.6600	2.6600	2.6100	2.6100	-8.421%	9	2,894	+32.184%
2026-06-22	3.0000	3.0000	2.8500	2.8500	-5.316%	45	2,893	+21.053%
2026-06-18	2.7600	3.0100	2.7600	3.0100	-2.903%	4	2,895	+14.618%
2026-06-17	3.3500	3.3500	3.1000	3.1000	-17.772%	4	2,895	+11.290%
2026-06-16	3.4800	3.7700	3.4800	3.7700	-11.916%	17	2,894	-8.488%
2026-06-15	4.2900	4.2900	4.2800	4.2800	-0.233%	2	2,884	-19.393%
2026-06-12	4.1500	4.2900	4.0900	4.2900	-0.233%	10	2,883	-19.580%
2026-06-11	3.9900	4.3000	3.9000	4.3000	-10.603%	109	2,881	-19.767%
2026-06-10	4.8300	5.2400	4.8100	4.8100	-7.500%	17	2,797	-28.274%
2026-06-09	5.6500	5.6500	5.2000	5.2000	-13.333%	5	2,807	-33.654%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-4.000%	2	2,802	-42.500%
2026-06-05	6.8200	6.8200	6.0000	6.2500	-13.194%	33	2,802	-44.800%
2026-06-04	7.3000	7.3000	7.1800	7.2000	-5.882%	38	2,821	-52.083%
2026-06-03	7.6500	7.6500	7.6500	7.6500	-21.134%	1	2,815	-54.902%
2026-06-02	8.7500	9.7000	8.7500	9.7000	+40.580%	38	2,815	-64.433%
2026-06-01	6.7500	6.9000	6.7000	6.9000	+7.813%	7	2,845	-50.000%
2026-05-29	6.3600	6.4000	6.3000	6.4000	-7.914%	4	2,842	-46.094%
2026-05-28	6.6400	6.9500	6.6400	6.9500	-6.711%	4	2,839	-50.360%
2026-05-27	7.2600	7.8400	7.2100	7.4500	-6.758%	7	2,837	-53.691%
2026-05-26	7.9000	8.3200	7.9000	7.9900	-1.358%	5	2,832	-56.821%
2026-05-22	8.5000	8.5000	7.7500	8.1000	-1.220%	1,025	1,878	-57.407%
2026-05-21	8.2000	8.2000	8.2000	8.2000	-11.828%	1	1,878	-57.927%
2026-05-20	9.1900	9.5500	9.1900	9.3000	-3.727%	39	1,878	-62.903%
2026-05-19	9.6600	9.6600	9.6600	9.6600	+0.625%	1	1,843	-64.286%
2026-05-18	9.6000	9.6000	9.6000	9.6000	+3.896%	3	1,843	-64.063%
2026-05-15	10.2000	10.2000	9.0000	9.2400	-30.838%	134	1,843	-62.662%
2026-05-14	12.2000	13.3600	12.0000	13.3600	-11.111%	32	1,903	-74.177%
2026-05-13	13.1000	15.0300	12.7500	15.0300	+45.922%	194	1,722	-77.046%
2026-05-12	10.3000	10.3000	10.3000	10.3000	-10.122%	32	1,722	-66.505%
2026-05-11	11.6500	11.6500	11.0000	11.4600	-5.834%	32	1,722	-69.895%
2026-05-08	12.7500	12.7500	11.9400	12.1700	-1.855%	16	1,713	-71.652%
2026-05-07	13.3400	13.3400	12.4000	12.4000	-0.958%	2	1,711	-72.177%
2026-05-06	10.9500	12.7800	10.8500	12.5200	+30.417%	30	1,710	-72.444%
2026-05-05	9.6000	9.6000	9.6000	9.6000	-3.030%	1	1,716	-64.063%
2026-05-04	10.1300	10.2900	9.8900	9.9000	+10.615%	35	1,715	-65.152%
2026-05-01	9.0700	9.0700	8.9500	8.9500	-3.660%	1,303	474	-61.453%
2026-04-28	9.2900	9.2900	9.2900	9.2900	+0.978%	2	474	-62.863%
2026-04-27	9.1100	9.3500	9.1100	9.2000	-1.604%	3	472	-62.500%
2026-04-24	9.6400	10.3500	9.3500	9.3500	+4.821%	25	473	-63.102%
2026-04-23	9.1600	9.1600	8.9200	8.9200	-15.770%	7	479	-61.323%
2026-04-22	10.8300	10.8500	10.5900	10.5900	+4.851%	7	476	-67.422%
2026-04-21	11.5900	11.5900	10.1000	10.1000	-16.529%	29	463	-65.842%
2026-04-20	12.6000	12.6000	12.0800	12.1000	-4.724%	12	463	-71.488%
2026-04-17	13.0000	13.2000	12.7000	12.7000	+4.959%	23	461	-72.835%
2026-04-16	11.0000	12.1000	11.0000	12.1000	+24.742%	16	468	-71.488%
2026-04-15	9.7400	9.7400	9.7000	9.7000	+5.435%	11	461	-64.433%
2026-04-14	8.8000	9.3500	8.8000	9.2000	+17.197%	17	451	-62.500%
2026-04-13	7.8500	7.8500	7.8500	7.8500	-5.422%	3	451	-56.051%
2026-04-10	8.6500	8.6500	8.3000	8.3000	+0.242%	401	450	-58.434%
2026-04-09	7.4600	8.2800	7.4600	8.2800	+4.151%	3	120	-58.333%
2026-04-08	8.4800	8.4800	7.9500	7.9500	+25.197%	2	119	-56.604%
2026-04-07	6.4000	6.4000	6.2000	6.3500	-8.237%	8	117	-45.669%
2026-04-02	6.9200	6.9200	6.9200	6.9200	-6.989%	1	117	-50.145%
2026-04-01	7.4400	7.4400	7.4400	7.4400	+2.621%	1	117	-53.629%
2026-03-27	7.0500	7.6000	7.0500	7.2500	-10.494%	22	116	-52.414%
2026-03-26	8.1000	8.1000	8.1000	8.1000	-11.475%	3	116	-57.407%
2026-03-25	9.5000	9.5000	9.1500	9.1500	+22.000%	6	113	-62.295%
2026-03-24	7.7500	7.7500	7.5000	7.5000	-6.250%	30	109	-54.000%
2026-03-23	7.4000	8.0000	7.4000	8.0000	+7.527%	3	125	-56.875%
2026-03-20	8.0000	8.0000	7.4400	7.4400	-7.578%	4	125	-53.629%
2026-03-19	7.7000	9.0000	7.4500	8.0500	-31.197%	55	123	-57.143%
2026-03-18	11.8000	11.8000	11.7000	11.7000	-2.500%	17	78	-70.513%
2026-03-17	11.9000	12.0000	11.9000	12.0000	+2.389%	2	78	-71.250%
2026-03-11	11.7200	11.7200	11.7200	11.7200	-7.352%	2	79	-70.563%
2026-03-10	12.5500	12.6500	12.5500	12.6500	+21.635%	2	79	-72.727%
2026-03-09	10.2500	10.5000	10.2500	10.4000	-0.952%	5	77	-66.827%
2026-03-06	10.0000	10.5000	10.0000	10.5000	+6.061%	34	73	-67.143%
2026-03-05	10.4000	10.5000	9.9000	9.9000	-9.589%	9	46	-65.152%
2026-03-04	10.9500	10.9500	10.9500	10.9500	-8.750%	1	38	-68.493%
2026-03-03	11.5200	12.0000	11.5200	12.0000	-14.408%	9	37	-71.250%
2026-03-02	13.3400	14.0200	13.3400	14.0200	-5.969%	32	32	-75.392%
2026-02-27	14.9100	14.9100	14.9100	14.9100	-7.849%	2	3	-76.861%
2026-02-26	16.1800	16.1800	16.1800	16.1800	0.000%	1	0	-78.677%