Dark

BABA20270319C200
BABA Mar 19 2027 200.00 Call (BABA270319C00200000)
option OPRA

EOD

Jul 30, 2026

2.19-8.750%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.1900	2.1900	2.1900	2.1900	-8.750%	1	4,537	0.000%
2026-07-29	2.3900	2.4100	2.3700	2.4000	-0.415%	44	4,537	-8.750%
2026-07-28	2.4100	2.4100	2.4100	2.4100	+4.783%	1	4,539	-9.129%
2026-07-27	2.3000	2.3000	2.3000	2.3000	0.000%	5	4,539	-4.783%
2026-07-24	2.3700	2.3700	2.2600	2.3000	-7.258%	31	4,539	-4.783%
2026-07-23	2.5000	2.5100	2.4300	2.4800	-11.429%	66	4,539	-11.694%
2026-07-22	2.8000	2.8000	2.8000	2.8000	-5.085%	1	4,539	-21.786%
2026-07-21	2.9500	3.0000	2.9500	2.9500	-12.722%	23	4,538	-25.763%
2026-07-20	3.3000	3.6000	3.2300	3.3800	+28.517%	11	4,521	-35.207%
2026-07-17	2.6200	2.6300	2.6200	2.6300	-12.333%	32	4,520	-16.730%
2026-07-16	3.0100	3.0100	3.0000	3.0000	-7.692%	5	4,548	-27.000%
2026-07-15	3.2600	3.5000	3.2500	3.2500	+35.417%	21	4,549	-32.615%
2026-07-14	2.4000	2.4400	2.3700	2.4000	-2.439%	8	4,556	-8.750%
2026-07-13	2.6000	2.6000	2.4400	2.4600	-1.600%	35	4,554	-10.976%
2026-07-10	2.6900	3.1500	2.3600	2.5000	-4.215%	410	4,541	-12.400%
2026-07-09	2.4500	2.6900	2.4500	2.6100	+1.556%	44	4,532	-16.092%
2026-07-08	2.3000	2.5700	2.3000	2.5700	+79.720%	39	4,542	-14.786%
2026-07-07	1.5300	1.6200	1.4000	1.4300	-4.667%	62	4,567	+53.147%
2026-07-06	1.4800	1.5000	1.4800	1.5000	0.000%	3	4,512	+46.000%
2026-07-02	1.4800	1.5000	1.3500	1.5000	-13.295%	64	4,523	+46.000%
2026-07-01	1.7300	1.7300	1.7300	1.7300	+19.310%	2	4,523	+26.590%
2026-06-30	1.3700	1.4500	1.3700	1.4500	+14.173%	23	4,521	+51.034%
2026-06-29	1.3000	1.3500	1.2000	1.2700	+1.600%	38	4,500	+72.441%
2026-06-26	1.3100	1.3500	1.2500	1.2500	-6.716%	12	4,478	+75.200%
2026-06-25	1.4200	1.5000	1.3200	1.3400	-16.250%	2,058	4,470	+63.433%
2026-06-24	1.6400	1.6400	1.6000	1.6000	-10.112%	5	2,576	+36.875%
2026-06-23	1.8800	1.8800	1.6800	1.7800	-12.315%	85	2,575	+23.034%
2026-06-22	2.0000	2.0300	1.8000	2.0300	-3.333%	12	2,502	+7.882%
2026-06-18	1.9300	2.2400	1.9200	2.1000	+1.449%	34	2,469	+4.286%
2026-06-17	2.4100	2.4800	2.0700	2.0700	-18.824%	11	2,469	+5.797%
2026-06-16	2.5700	2.6100	2.4500	2.5500	-11.458%	23	2,459	-14.118%
2026-06-15	2.9600	2.9600	2.8800	2.8800	-3.679%	2	2,442	-23.958%
2026-06-12	2.7500	2.9900	2.7500	2.9900	0.000%	3	2,440	-26.756%
2026-06-11	2.9100	3.0000	2.6500	2.9900	-10.746%	82	2,437	-26.756%
2026-06-10	3.5000	3.5000	3.3500	3.3500	-10.667%	18	2,478	-34.627%
2026-06-09	3.7500	3.7500	3.7500	3.7500	-8.537%	1	2,466	-41.600%
2026-06-08	4.3200	4.3200	4.1000	4.1000	-4.651%	118	2,466	-46.585%
2026-06-05	5.0000	5.0000	4.3000	4.3000	-17.308%	6	2,348	-49.070%
2026-06-04	5.2000	5.2000	5.2000	5.2000	-7.965%	1	2,346	-57.885%
2026-06-03	5.6500	5.6500	5.6500	5.6500	-19.286%	2	2,345	-61.239%
2026-06-02	5.9000	7.0000	5.9000	7.0000	+45.833%	27	2,343	-68.714%
2026-06-01	4.5200	4.9000	4.5200	4.8000	+5.960%	15	2,354	-54.375%
2026-05-29	4.5300	4.5300	4.5300	4.5300	-5.821%	1	2,343	-51.656%
2026-05-28	4.7000	4.8100	4.7000	4.8100	-5.686%	12	2,342	-54.470%
2026-05-27	5.1500	5.5000	5.1000	5.1000	-7.609%	103	2,341	-57.059%
2026-05-26	5.7000	5.7000	5.5200	5.5200	-8.000%	15	2,438	-60.326%
2026-05-22	5.4500	6.0000	5.4000	6.0000	+9.091%	4	2,421	-63.500%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-16.667%	4	2,417	-60.182%
2026-05-20	6.5000	6.7000	6.3000	6.6000	-5.714%	16	2,417	-66.818%
2026-05-19	7.0000	7.0300	7.0000	7.0000	+6.061%	13	2,410	-68.714%
2026-05-18	6.7600	6.7600	6.6000	6.6000	+0.917%	2	2,410	-66.818%
2026-05-15	6.8500	6.9000	6.5400	6.5400	-31.158%	113	2,410	-66.514%
2026-05-14	9.8000	9.8000	9.5000	9.5000	-8.301%	10	2,309	-76.947%
2026-05-13	7.6500	10.7800	7.6500	10.3600	+42.897%	1,093	1,247	-78.861%
2026-05-12	7.4800	7.4800	7.2000	7.2500	-7.407%	17	1,247	-69.793%
2026-05-11	7.7900	8.0500	7.7500	7.8300	-11.023%	27	1,247	-72.031%
2026-05-08	9.1000	9.1000	8.7000	8.8000	-4.348%	3	1,230	-75.114%
2026-05-07	9.2000	9.2000	9.2000	9.2000	+4.308%	1	1,227	-76.196%
2026-05-06	7.4500	9.0500	7.4500	8.8200	+30.861%	58	1,226	-75.170%
2026-05-05	6.8000	6.8000	6.7400	6.7400	-3.022%	63	1,191	-67.507%
2026-05-04	7.0000	7.2800	6.9000	6.9500	+9.449%	50	1,128	-68.489%
2026-04-30	6.2100	6.3500	6.2100	6.3500	+9.483%	3	1,107	-65.512%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-5.691%	11	1,105	-62.241%
2026-04-28	6.1500	6.1500	6.1500	6.1500	-6.677%	1	1,116	-64.390%
2026-04-27	6.7000	6.7000	6.5900	6.5900	-5.857%	509	1,116	-66.768%
2026-04-24	6.6900	7.2000	6.6900	7.0000	+16.667%	117	618	-68.714%
2026-04-23	6.0000	6.0000	6.0000	6.0000	-20.000%	5	503	-63.500%
2026-04-22	7.4000	7.5000	7.4000	7.5000	-7.862%	2	498	-70.800%
2026-04-21	8.1400	8.1400	8.1400	8.1400	+1.118%	2	496	-73.096%
2026-04-20	8.0500	8.0500	8.0500	8.0500	-11.538%	1	496	-72.795%
2026-04-17	9.2000	9.8000	8.8100	9.1000	0.000%	18	495	-75.934%
2026-04-16	8.0500	9.1000	7.9000	9.1000	+30.000%	67	495	-75.934%
2026-04-15	6.6100	7.0100	6.6100	7.0000	+5.263%	20	450	-68.714%
2026-04-14	6.6500	6.6500	6.6000	6.6500	+14.655%	351	431	-67.068%
2026-04-13	5.8000	5.8000	5.8000	5.8000	+1.399%	1	82	-62.241%
2026-04-10	6.0000	6.0000	5.7200	5.7200	+7.519%	25	82	-61.713%
2026-04-09	5.0500	5.3200	5.0500	5.3200	+16.923%	5	87	-58.835%
2026-04-07	4.5500	4.5500	4.5500	4.5500	-11.650%	5	87	-51.868%
2026-04-01	5.1500	5.1500	5.1500	5.1500	-2.462%	10	87	-57.476%
2026-03-31	5.2800	5.2800	5.2800	5.2800	+2.524%	1	87	-58.523%
2026-03-30	5.2600	5.2600	5.1500	5.1500	+9.574%	22	87	-57.476%
2026-03-27	5.2500	5.2500	4.7000	4.7000	-25.984%	11	89	-53.404%
2026-03-25	6.3500	6.3500	6.3500	6.3500	+23.301%	1	79	-65.512%
2026-03-24	5.1500	5.1500	5.1500	5.1500	-2.830%	1	80	-57.476%
2026-03-20	5.1500	5.5000	5.1500	5.3000	-10.774%	11	79	-58.679%
2026-03-19	5.4500	6.2000	5.3300	5.9400	-35.784%	18	73	-63.131%
2026-03-16	9.2500	9.2500	9.2500	9.2500	+8.824%	4	72	-76.324%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-0.235%	10	68	-74.235%
2026-03-11	8.5200	8.5200	8.5200	8.5200	-5.333%	3	68	-74.296%
2026-03-10	8.2000	9.0000	8.2000	9.0000	+26.761%	3	65	-75.667%
2026-03-09	7.1000	7.1000	7.1000	7.1000	+1.429%	1	63	-69.155%
2026-03-05	7.5000	7.5000	7.0000	7.0000	-13.580%	2	62	-68.714%
2026-03-04	8.6500	8.6500	8.1000	8.1000	-6.358%	3	61	-72.963%
2026-03-03	8.3000	8.6500	8.3000	8.6500	-15.610%	31	60	-74.682%
2026-03-02	8.7500	10.2600	8.7500	10.2500	-9.292%	34	55	-78.634%
2026-02-27	11.3000	11.3000	11.3000	11.3000	-7.830%	1	27	-80.619%
2026-02-26	12.3200	12.3200	12.2600	12.2600	-13.050%	4	0	-82.137%
2026-02-25	13.8000	14.2000	13.8000	14.1000	0.000%	42	0	-84.468%