Dark

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

EOD

Oct 1, 2026

1.10-9.091%(-0.11)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2100	1.2100	1.0900	1.1000	-9.091%	11	3,007	0.000%
2026-09-30	1.2300	1.2300	1.2100	1.2100	-6.923%	34	3,012	-9.091%
2026-09-29	1.2200	1.3000	1.2100	1.3000	-5.109%	55	2,978	-15.385%
2026-09-28	1.3700	1.3700	1.3700	1.3700	-2.837%	2	3,021	-19.708%
2026-09-25	1.4200	1.4400	1.4100	1.4100	-13.497%	59	3,020	-21.986%
2026-09-24	1.5300	1.6900	1.4500	1.6300	-0.610%	106	3,010	-32.515%
2026-09-23	1.7000	1.7000	1.6300	1.6400	-33.871%	29	3,015	-32.927%
2026-09-22	3.0500	3.0500	2.4100	2.4800	+1.224%	32	3,016	-55.645%
2026-09-21	2.2500	2.4500	2.2100	2.4500	+11.364%	12	3,025	-55.102%
2026-09-18	2.0000	2.3200	1.9800	2.2000	+38.365%	71	3,021	-50.000%
2026-09-17	1.5500	1.5900	1.5200	1.5900	+6.000%	12	3,029	-30.818%
2026-09-16	1.5000	1.5000	1.5000	1.5000	-14.286%	1	3,017	-26.667%
2026-09-15	1.9000	1.9000	1.7500	1.7500	-1.130%	5	3,016	-37.143%
2026-09-14	1.8400	1.8400	1.7700	1.7700	+4.118%	3	3,014	-37.853%
2026-09-10	1.7100	1.7100	1.7000	1.7000	-12.821%	11	3,015	-35.294%
2026-09-09	1.9500	1.9500	1.9500	1.9500	-13.333%	1	3,016	-43.590%
2026-09-08	2.2800	2.3000	2.1500	2.2500	-4.255%	258	3,015	-51.111%
2026-09-04	2.2100	2.4600	2.2100	2.3500	+19.289%	52	2,952	-53.191%
2026-09-03	1.9400	2.0200	1.9400	1.9700	-5.288%	31	2,952	-44.162%
2026-09-02	2.3600	2.3600	2.0200	2.0800	-7.965%	99	2,950	-47.115%
2026-09-01	2.0600	2.3900	2.0600	2.2600	-12.741%	113	2,934	-51.327%
2026-08-31	2.7300	2.7300	2.5900	2.5900	-18.553%	46	2,945	-57.529%
2026-08-28	3.3500	3.3500	3.1600	3.1800	+10.801%	4	2,948	-65.409%
2026-08-27	2.9900	2.9900	2.8200	2.8700	-20.718%	41	2,945	-61.672%
2026-08-26	3.9500	3.9500	3.5700	3.6200	+4.023%	35	2,940	-69.613%
2026-08-25	3.5000	3.6000	3.3700	3.4800	+1.754%	14	2,942	-68.391%
2026-08-24	3.4200	3.4200	3.4200	3.4200	-12.755%	1	2,939	-67.836%
2026-08-21	3.9000	3.9200	3.6000	3.9200	-1.010%	10	2,939	-71.939%
2026-08-20	3.7800	4.0600	3.7100	3.9600	-23.107%	82	2,944	-72.222%
2026-08-19	5.1500	5.1500	5.1500	5.1500	+5.102%	2	2,974	-78.641%
2026-08-18	4.9000	4.9000	4.9000	4.9000	+8.889%	3	2,972	-77.551%
2026-08-17	4.4600	4.5000	4.4600	4.5000	+6.132%	8	2,970	-75.556%
2026-08-14	4.2400	4.2400	4.2400	4.2400	+7.342%	1	2,962	-74.057%
2026-08-13	4.0000	4.0800	3.9000	3.9500	-11.633%	16	2,962	-72.152%
2026-08-12	4.4700	4.4700	4.4700	4.4700	-17.375%	6	2,969	-75.391%
2026-08-11	5.6000	5.6000	5.4100	5.4100	-16.254%	18	2,963	-79.667%
2026-08-10	6.2500	6.4600	6.2500	6.4600	+11.379%	6	2,963	-82.972%
2026-08-07	5.4000	5.8000	5.4000	5.8000	+7.407%	16	2,962	-81.034%
2026-08-06	5.5500	5.6000	5.4000	5.4000	-10.744%	19	2,974	-79.630%
2026-08-05	6.5100	6.5100	6.0500	6.0500	-6.923%	19	2,963	-81.818%
2026-08-04	6.0000	6.5000	6.0000	6.5000	+8.696%	29	2,962	-83.077%
2026-08-03	5.1000	6.4000	5.1000	5.9800	+20.808%	37	2,942	-81.605%
2026-07-31	4.2500	4.9500	4.2500	4.9500	+43.478%	32	2,945	-77.778%
2026-07-30	3.4500	3.4500	3.4500	3.4500	-2.817%	1	2,914	-68.116%
2026-07-29	3.5500	3.5500	3.5500	3.5500	0.000%	10	2,914	-69.014%
2026-07-27	3.5500	3.5500	3.5500	3.5500	+7.576%	1	2,904	-69.014%
2026-07-24	3.3000	3.3000	3.3000	3.3000	-8.333%	2	2,904	-66.667%
2026-07-23	3.8500	3.8500	3.6000	3.6000	-14.286%	12	2,906	-69.444%
2026-07-22	4.0000	4.2000	4.0000	4.2000	-5.618%	3	2,916	-73.810%
2026-07-21	4.4500	4.4500	4.4500	4.4500	-16.038%	1	2,915	-75.281%
2026-07-20	3.8000	5.3000	3.8000	5.3000	+35.897%	8	2,916	-79.245%
2026-07-17	3.9400	3.9400	3.9000	3.9000	-18.750%	2	2,918	-71.795%
2026-07-16	4.8000	4.8000	4.8000	4.8000	0.000%	1	2,918	-77.083%
2026-07-15	5.2500	5.2500	4.8000	4.8000	+31.507%	11	2,918	-77.083%
2026-07-14	3.6500	3.6500	3.6500	3.6500	-14.720%	7	2,911	-69.863%
2026-07-10	3.8500	4.2800	3.8500	4.2800	+12.929%	30	2,911	-74.299%
2026-07-09	3.9000	3.9000	3.7900	3.7900	+2.710%	2	2,911	-70.976%
2026-07-08	3.3700	3.6900	3.3700	3.6900	+80.000%	23	2,909	-70.190%
2026-07-06	2.0500	2.0500	2.0500	2.0500	+5.128%	6	2,909	-46.341%
2026-07-02	1.9500	1.9500	1.9500	1.9500	+2.632%	1	2,916	-43.590%
2026-06-29	1.8000	1.9000	1.8000	1.9000	+5.556%	2	2,916	-42.105%
2026-06-26	1.8000	1.8000	1.8000	1.8000	+1.695%	3	2,917	-38.889%
2026-06-25	1.9800	1.9800	1.7700	1.7700	-23.043%	20	2,917	-37.853%
2026-06-24	2.5400	2.5400	2.3000	2.3000	-11.877%	26	2,918	-52.174%
2026-06-23	2.6600	2.6600	2.6100	2.6100	-8.421%	9	2,894	-57.854%
2026-06-22	3.0000	3.0000	2.8500	2.8500	-5.316%	45	2,893	-61.404%
2026-06-18	2.7600	3.0100	2.7600	3.0100	-2.903%	4	2,895	-63.455%
2026-06-17	3.3500	3.3500	3.1000	3.1000	-17.772%	4	2,895	-64.516%
2026-06-16	3.4800	3.7700	3.4800	3.7700	-11.916%	17	2,894	-70.822%
2026-06-15	4.2900	4.2900	4.2800	4.2800	-0.233%	2	2,884	-74.299%
2026-06-12	4.1500	4.2900	4.0900	4.2900	-0.233%	10	2,883	-74.359%
2026-06-11	3.9900	4.3000	3.9000	4.3000	-10.603%	109	2,881	-74.419%
2026-06-10	4.8300	5.2400	4.8100	4.8100	-7.500%	17	2,797	-77.131%
2026-06-09	5.6500	5.6500	5.2000	5.2000	-13.333%	5	2,807	-78.846%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-4.000%	2	2,802	-81.667%
2026-06-05	6.8200	6.8200	6.0000	6.2500	-13.194%	33	2,802	-82.400%
2026-06-04	7.3000	7.3000	7.1800	7.2000	-5.882%	38	2,821	-84.722%
2026-06-03	7.6500	7.6500	7.6500	7.6500	-21.134%	1	2,815	-85.621%
2026-06-02	8.7500	9.7000	8.7500	9.7000	+40.580%	38	2,815	-88.660%
2026-06-01	6.7500	6.9000	6.7000	6.9000	+7.813%	7	2,845	-84.058%
2026-05-29	6.3600	6.4000	6.3000	6.4000	-7.914%	4	2,842	-82.813%
2026-05-28	6.6400	6.9500	6.6400	6.9500	-6.711%	4	2,839	-84.173%
2026-05-27	7.2600	7.8400	7.2100	7.4500	-6.758%	7	2,837	-85.235%
2026-05-26	7.9000	8.3200	7.9000	7.9900	-1.358%	5	2,832	-86.233%
2026-05-22	8.5000	8.5000	7.7500	8.1000	-1.220%	1,025	1,878	-86.420%
2026-05-21	8.2000	8.2000	8.2000	8.2000	-11.828%	1	1,878	-86.585%
2026-05-20	9.1900	9.5500	9.1900	9.3000	-3.727%	39	1,878	-88.172%
2026-05-19	9.6600	9.6600	9.6600	9.6600	+0.625%	1	1,843	-88.613%
2026-05-18	9.6000	9.6000	9.6000	9.6000	+3.896%	3	1,843	-88.542%
2026-05-15	10.2000	10.2000	9.0000	9.2400	-30.838%	134	1,843	-88.095%
2026-05-14	12.2000	13.3600	12.0000	13.3600	-11.111%	32	1,903	-91.766%
2026-05-13	13.1000	15.0300	12.7500	15.0300	+45.922%	194	1,722	-92.681%
2026-05-12	10.3000	10.3000	10.3000	10.3000	-10.122%	32	1,722	-89.320%
2026-05-11	11.6500	11.6500	11.0000	11.4600	-5.834%	32	1,722	-90.401%
2026-05-08	12.7500	12.7500	11.9400	12.1700	-1.855%	16	1,713	-90.961%
2026-05-07	13.3400	13.3400	12.4000	12.4000	-0.958%	2	1,711	-91.129%
2026-05-06	10.9500	12.7800	10.8500	12.5200	+30.417%	30	1,710	-91.214%
2026-05-05	9.6000	9.6000	9.6000	9.6000	-3.030%	1	1,716	-88.542%
2026-05-04	10.1300	10.2900	9.8900	9.9000	+10.615%	35	1,715	-88.889%
2026-05-01	9.0700	9.0700	8.9500	8.9500	-3.660%	1,303	474	-87.709%
2026-04-28	9.2900	9.2900	9.2900	9.2900	+0.978%	2	474	-88.159%
2026-04-27	9.1100	9.3500	9.1100	9.2000	-1.604%	3	472	-88.043%
2026-04-24	9.6400	10.3500	9.3500	9.3500	+4.821%	25	473	-88.235%
2026-04-23	9.1600	9.1600	8.9200	8.9200	-15.770%	7	479	-87.668%
2026-04-22	10.8300	10.8500	10.5900	10.5900	+4.851%	7	476	-89.613%
2026-04-21	11.5900	11.5900	10.1000	10.1000	-16.529%	29	463	-89.109%
2026-04-20	12.6000	12.6000	12.0800	12.1000	-4.724%	12	463	-90.909%
2026-04-17	13.0000	13.2000	12.7000	12.7000	+4.959%	23	461	-91.339%
2026-04-16	11.0000	12.1000	11.0000	12.1000	+24.742%	16	468	-90.909%
2026-04-15	9.7400	9.7400	9.7000	9.7000	+5.435%	11	461	-88.660%
2026-04-14	8.8000	9.3500	8.8000	9.2000	+17.197%	17	451	-88.043%
2026-04-13	7.8500	7.8500	7.8500	7.8500	-5.422%	3	451	-85.987%
2026-04-10	8.6500	8.6500	8.3000	8.3000	+0.242%	401	450	-86.747%
2026-04-09	7.4600	8.2800	7.4600	8.2800	+4.151%	3	120	-86.715%
2026-04-08	8.4800	8.4800	7.9500	7.9500	+25.197%	2	119	-86.164%
2026-04-07	6.4000	6.4000	6.2000	6.3500	-8.237%	8	117	-82.677%
2026-04-02	6.9200	6.9200	6.9200	6.9200	-6.989%	1	117	-84.104%
2026-04-01	7.4400	7.4400	7.4400	7.4400	+2.621%	1	117	-85.215%
2026-03-27	7.0500	7.6000	7.0500	7.2500	-10.494%	22	116	-84.828%
2026-03-26	8.1000	8.1000	8.1000	8.1000	-11.475%	3	116	-86.420%
2026-03-25	9.5000	9.5000	9.1500	9.1500	+22.000%	6	113	-87.978%
2026-03-24	7.7500	7.7500	7.5000	7.5000	-6.250%	30	109	-85.333%
2026-03-23	7.4000	8.0000	7.4000	8.0000	+7.527%	3	125	-86.250%
2026-03-20	8.0000	8.0000	7.4400	7.4400	-7.578%	4	125	-85.215%
2026-03-19	7.7000	9.0000	7.4500	8.0500	-31.197%	55	123	-86.335%
2026-03-18	11.8000	11.8000	11.7000	11.7000	-2.500%	17	78	-90.598%
2026-03-17	11.9000	12.0000	11.9000	12.0000	+2.389%	2	78	-90.833%
2026-03-11	11.7200	11.7200	11.7200	11.7200	-7.352%	2	79	-90.614%
2026-03-10	12.5500	12.6500	12.5500	12.6500	+21.635%	2	79	-91.304%
2026-03-09	10.2500	10.5000	10.2500	10.4000	-0.952%	5	77	-89.423%
2026-03-06	10.0000	10.5000	10.0000	10.5000	+6.061%	34	73	-89.524%
2026-03-05	10.4000	10.5000	9.9000	9.9000	-9.589%	9	46	-88.889%
2026-03-04	10.9500	10.9500	10.9500	10.9500	-8.750%	1	38	-89.954%
2026-03-03	11.5200	12.0000	11.5200	12.0000	-14.408%	9	37	-90.833%
2026-03-02	13.3400	14.0200	13.3400	14.0200	-5.969%	32	32	-92.154%
2026-02-27	14.9100	14.9100	14.9100	14.9100	-7.849%	2	3	-92.622%
2026-02-26	16.1800	16.1800	16.1800	16.1800	0.000%	1	0	-93.201%