Dark

BABA20270319C190
BABA Mar 19 2027 190.00 Call (BABA270319C00190000)
option OPRA

EOD

Sep 24, 2026

1.220.000%(0.00)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2700	1.2700	1.1800	1.2200	0.000%	73	3,455	0.000%
2026-09-23	1.4000	1.4000	1.2200	1.2200	-33.696%	8	3,511	0.000%
2026-09-22	1.9800	1.9800	1.7900	1.8400	+8.876%	32	3,506	-33.696%
2026-09-21	1.6900	1.6900	1.6900	1.6900	-0.588%	1	3,506	-27.811%
2026-09-18	1.7300	1.7300	1.6600	1.7000	+37.097%	34	3,507	-28.235%
2026-09-17	1.1300	1.2400	1.1300	1.2400	+5.983%	10	3,507	-1.613%
2026-09-16	1.1700	1.1700	1.1700	1.1700	-18.182%	1	3,500	+4.274%
2026-09-14	1.4300	1.4300	1.4300	1.4300	+1.418%	10	3,499	-14.685%
2026-09-10	1.4100	1.4100	1.4100	1.4100	0.000%	1	3,489	-13.475%
2026-09-09	1.6400	1.6400	1.4100	1.4100	-20.787%	10	3,489	-13.475%
2026-09-08	1.7100	1.8300	1.6500	1.7800	-5.319%	140	3,482	-31.461%
2026-09-04	1.8800	1.9300	1.8400	1.8800	+32.394%	53	3,485	-35.106%
2026-09-03	1.4200	1.4200	1.4200	1.4200	-11.250%	10	3,485	-14.085%
2026-09-02	1.6400	1.6400	1.6000	1.6000	-10.112%	3	3,475	-23.750%
2026-09-01	1.8700	1.8700	1.7800	1.7800	-12.745%	65	3,474	-31.461%
2026-08-31	2.0400	2.0400	2.0400	2.0400	-11.304%	150	3,479	-40.196%
2026-08-27	2.2500	2.3200	2.2500	2.3000	-19.014%	32	3,479	-46.957%
2026-08-26	2.9100	2.9100	2.8400	2.8400	+2.158%	30	3,481	-57.042%
2026-08-25	2.6000	3.0500	2.3200	2.7800	+6.923%	2,194	3,483	-56.115%
2026-08-24	2.9600	2.9600	2.6000	2.6000	-10.653%	2	2,056	-53.077%
2026-08-21	3.0000	3.0000	2.7600	2.9100	-20.274%	42	2,056	-58.076%
2026-08-20	2.9800	3.6500	2.9800	3.6500	-8.750%	62	2,078	-66.575%
2026-08-19	4.0000	4.0000	4.0000	4.0000	-0.498%	1	2,076	-69.500%
2026-08-18	4.0200	4.0200	4.0200	4.0200	+16.522%	1	2,076	-69.652%
2026-08-17	3.5000	3.5000	3.4500	3.4500	+0.583%	2	2,076	-64.638%
2026-08-14	3.4300	3.4300	3.4300	3.4300	-7.297%	20	2,076	-64.431%
2026-08-12	3.7000	3.7000	3.7000	3.7000	-25.253%	1	2,076	-67.027%
2026-08-10	5.0000	5.0000	4.9500	4.9500	+10.000%	16	2,076	-75.354%
2026-08-07	4.5000	4.5000	4.5000	4.5000	-1.747%	1	2,076	-72.889%
2026-08-06	4.5800	4.5800	4.5800	4.5800	-7.661%	5	2,076	-73.362%
2026-08-05	5.0800	5.1800	4.9600	4.9600	+6.210%	18	2,081	-75.403%
2026-08-04	4.6700	4.6700	4.6700	4.6700	-5.081%	2	2,080	-73.876%
2026-08-03	4.6200	5.1000	4.6200	4.9200	+38.592%	9	2,082	-75.203%
2026-07-31	3.3700	3.5500	3.3700	3.5500	+29.562%	10	2,087	-65.634%
2026-07-30	2.7400	2.7400	2.7400	2.7400	-6.485%	1	2,085	-55.474%
2026-07-29	2.8800	2.9300	2.8800	2.9300	+2.807%	42	2,084	-58.362%
2026-07-24	2.8300	2.8900	2.7300	2.8500	-6.557%	32	2,089	-57.193%
2026-07-23	3.0500	3.0600	2.9300	3.0500	-10.294%	68	2,090	-60.000%
2026-07-22	3.3000	3.4000	3.3000	3.4000	-8.108%	6	2,100	-64.118%
2026-07-21	3.9000	3.9000	3.5100	3.7000	-14.943%	33	2,105	-67.027%
2026-07-20	4.1000	4.3500	4.1000	4.3500	+38.095%	18	2,104	-71.954%
2026-07-17	3.1800	3.2500	3.1500	3.1500	-14.402%	3	2,121	-61.270%
2026-07-16	3.8000	3.8000	3.6800	3.6800	-5.641%	2	2,122	-66.848%
2026-07-15	4.2700	4.2700	3.9000	3.9000	+34.021%	2	2,123	-68.718%
2026-07-14	2.0600	3.0900	2.0600	2.9100	-4.590%	173	2,122	-58.076%
2026-07-13	2.7800	3.0500	2.7800	3.0500	-6.154%	39	2,051	-60.000%
2026-07-10	3.6000	3.6000	3.2500	3.2500	+10.169%	2	2,050	-62.462%
2026-07-08	2.6000	2.9500	2.6000	2.9500	+80.982%	6	2,050	-58.644%
2026-07-02	1.7800	1.7800	1.6300	1.6300	-12.366%	13	2,044	-25.153%
2026-07-01	1.9500	1.9500	1.8600	1.8600	+12.727%	32	2,044	-34.409%
2026-06-30	1.5500	1.6500	1.5500	1.6500	-11.765%	20	2,012	-26.061%
2026-06-25	1.8700	1.8700	1.8700	1.8700	-6.500%	2	2,019	-34.759%
2026-06-23	2.2900	2.2900	2.0000	2.0000	-44.444%	4	2,017	-39.000%
2026-06-15	3.6000	3.6000	3.6000	3.6000	+6.509%	1	2,019	-66.111%
2026-06-11	3.3000	3.3800	3.2500	3.3800	-36.466%	5	2,020	-63.905%
2026-06-05	5.3200	5.3200	5.3200	5.3200	-12.787%	25	2,022	-77.068%
2026-06-04	6.1300	6.1300	6.1000	6.1000	-6.154%	25	2,030	-80.000%
2026-06-03	6.5000	6.5000	6.5000	6.5000	-19.753%	1	2,005	-81.231%
2026-06-02	6.8600	8.1500	6.8600	8.1000	+47.005%	166	2,005	-84.938%
2026-06-01	5.5100	5.5100	5.5100	5.5100	-5.326%	1	1,849	-77.858%
2026-05-29	5.8200	5.8200	5.8200	5.8200	+1.217%	35	1,849	-79.038%
2026-05-28	5.3500	5.7500	5.3500	5.7500	-18.440%	2	1,849	-78.783%
2026-05-22	7.0200	7.0500	6.3500	7.0500	+11.551%	1,010	866	-82.695%
2026-05-21	6.3200	6.3200	6.3200	6.3200	-19.490%	3	869	-80.696%
2026-05-20	7.9000	7.9500	7.8500	7.8500	+2.749%	14	869	-84.459%
2026-05-18	7.7400	8.5000	7.1000	7.6400	-2.051%	3,005	3,070	-84.031%
2026-05-15	7.5200	7.8000	7.4000	7.8000	-23.001%	3,003	3,070	-84.359%
2026-05-14	10.1300	10.1300	10.1300	10.1300	-19.603%	1	188	-87.957%
2026-05-13	11.4500	12.7400	11.3500	12.6000	+30.570%	10	180	-90.317%
2026-05-11	9.6000	9.6500	9.6000	9.6500	-8.531%	26	180	-87.358%
2026-05-06	10.2500	10.6400	10.2500	10.5500	+27.108%	11	159	-88.436%
2026-05-04	8.3700	8.3700	8.3000	8.3000	+9.211%	2	156	-85.301%
2026-05-01	7.6000	7.6000	7.6000	7.6000	-1.935%	1	155	-83.947%
2026-04-27	7.7500	7.7500	7.7500	7.7500	+3.333%	1	155	-84.258%
2026-04-23	7.5000	7.5000	7.5000	7.5000	-18.478%	20	155	-83.733%
2026-04-22	9.2000	9.2000	9.2000	9.2000	+14.286%	10	155	-86.739%
2026-04-21	8.7300	8.8700	8.0500	8.0500	-26.818%	5	141	-84.845%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+7.843%	1	141	-88.909%
2026-04-16	10.2000	10.2000	10.2000	10.2000	+24.390%	1	140	-88.039%
2026-04-15	8.2000	8.2000	8.2000	8.2000	+20.588%	2	139	-85.122%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+3.817%	1	137	-82.059%
2026-04-08	6.5500	6.5500	6.5500	6.5500	+11.395%	1	136	-81.374%
2026-04-02	5.8800	5.8800	5.8800	5.8800	-5.920%	1	136	-79.252%
2026-04-01	6.2000	6.2500	6.2000	6.2500	-3.549%	13	136	-80.480%
2026-03-27	6.4800	6.4800	6.4800	6.4800	-1.370%	1	123	-81.173%
2026-03-24	6.5700	6.5700	6.5700	6.5700	-5.739%	5	122	-81.431%
2026-03-23	6.9700	6.9700	6.9700	6.9700	+8.906%	1	117	-82.496%
2026-03-20	6.4000	6.4000	6.4000	6.4000	-2.290%	10	116	-80.938%
2026-03-19	6.5500	6.5500	6.5500	6.5500	-25.143%	20	126	-81.374%
2026-03-09	8.7500	8.7500	8.7500	8.7500	-2.778%	1	129	-86.057%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+7.399%	1	128	-86.444%
2026-03-05	8.1500	8.3800	8.1500	8.3800	-11.789%	120	128	-85.442%
2026-03-04	9.5000	9.5000	9.5000	9.5000	-5.941%	5	15	-87.158%
2026-03-03	10.0500	10.1000	10.0500	10.1000	0.000%	21	11	-87.921%