Dark

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

EOD

Oct 1, 2026

0.6200-11.429%(-0.0800)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6900	0.7300	0.6100	0.6200	-11.429%	405	6,514	0.000%
2026-09-30	0.7000	0.7000	0.7000	0.7000	0.000%	1	6,555	-11.429%
2026-09-29	0.7000	0.7300	0.6900	0.7000	-6.667%	3,055	6,556	-11.429%
2026-09-28	0.7800	0.7800	0.7500	0.7500	-9.639%	28	4,493	-17.333%
2026-09-25	0.8300	0.8300	0.8200	0.8300	-12.632%	4	4,468	-25.301%
2026-09-23	0.9900	0.9900	0.9500	0.9500	-32.624%	3	4,464	-34.737%
2026-09-22	1.5000	1.5000	1.4100	1.4100	-7.237%	28	4,463	-56.028%
2026-09-21	1.3300	1.5200	1.3300	1.5200	+14.286%	25	4,439	-59.211%
2026-09-18	1.3600	1.3600	1.3200	1.3300	+68.354%	13	4,432	-53.383%
2026-09-17	0.7900	0.7900	0.7900	0.7900	-14.130%	1	4,432	-21.519%
2026-09-16	0.9200	0.9200	0.9200	0.9200	-12.381%	4	4,432	-32.609%
2026-09-15	1.1500	1.1500	1.0500	1.0500	-7.080%	2	4,428	-40.952%
2026-09-14	1.1000	1.1300	1.0800	1.1300	-0.877%	4	4,426	-45.133%
2026-09-11	1.1400	1.1400	1.1400	1.1400	+8.571%	8	4,423	-45.614%
2026-09-10	1.1300	1.1500	1.0500	1.0500	-12.500%	7	4,431	-40.952%
2026-09-09	1.2500	1.2500	1.2000	1.2000	-17.241%	6	4,425	-48.333%
2026-09-08	1.3600	1.4700	1.3200	1.4500	+7.407%	74	4,419	-57.241%
2026-09-03	1.1700	1.3500	1.1600	1.3500	+1.504%	5	4,425	-54.074%
2026-09-02	1.2700	1.3300	1.2600	1.3300	-5.674%	16	4,426	-53.383%
2026-09-01	1.5000	1.6000	1.4100	1.4100	-14.024%	19	4,422	-56.028%
2026-08-31	1.7400	1.7400	1.6400	1.6400	-18.812%	7	4,424	-62.195%
2026-08-28	2.1500	2.1500	1.9600	2.0200	+9.189%	31	4,423	-69.307%
2026-08-27	1.9100	1.9100	1.8400	1.8500	-21.941%	13	4,424	-66.486%
2026-08-26	2.2100	2.4200	2.2100	2.3700	+7.727%	35	4,417	-73.840%
2026-08-25	2.2500	2.3000	2.1100	2.2000	-2.655%	166	4,424	-71.818%
2026-08-24	2.1500	2.3000	2.1500	2.2600	-9.960%	74	4,584	-72.566%
2026-08-21	2.4000	2.5100	2.2000	2.5100	-22.769%	56	4,587	-75.299%
2026-08-18	3.2000	3.2500	3.2000	3.2500	+13.636%	8	4,592	-80.923%
2026-08-17	2.8600	2.8800	2.8000	2.8600	+2.509%	60	4,590	-78.322%
2026-08-14	2.7400	2.8000	2.7300	2.7900	+11.155%	50	4,620	-77.778%
2026-08-13	2.6400	2.7500	2.5100	2.5100	-16.333%	12	4,600	-75.299%
2026-08-12	3.2000	3.2000	2.8000	3.0000	-13.043%	8	4,594	-79.333%
2026-08-11	3.7500	3.7500	3.4500	3.4500	-18.824%	17	4,590	-82.029%
2026-08-10	3.8000	4.2800	3.8000	4.2500	+11.842%	162	4,585	-85.412%
2026-08-07	3.6500	3.8000	3.6000	3.8000	+5.556%	15	4,434	-83.684%
2026-08-06	3.6000	3.6000	3.6000	3.6000	-9.091%	74	4,437	-82.778%
2026-08-05	4.5000	4.5000	3.9600	3.9600	-3.415%	61	4,505	-84.343%
2026-08-04	4.0000	4.3000	4.0000	4.1000	+2.500%	85	4,508	-84.878%
2026-08-03	3.6000	4.2000	3.6000	4.0000	+23.077%	95	4,453	-84.500%
2026-07-31	2.9600	3.3000	2.9600	3.2500	+48.402%	30	4,533	-80.923%
2026-07-30	2.1900	2.1900	2.1900	2.1900	-8.750%	1	4,537	-71.689%
2026-07-29	2.3900	2.4100	2.3700	2.4000	-0.415%	44	4,537	-74.167%
2026-07-28	2.4100	2.4100	2.4100	2.4100	+4.783%	1	4,539	-74.274%
2026-07-27	2.3000	2.3000	2.3000	2.3000	0.000%	5	4,539	-73.043%
2026-07-24	2.3700	2.3700	2.2600	2.3000	-7.258%	31	4,539	-73.043%
2026-07-23	2.5000	2.5100	2.4300	2.4800	-11.429%	66	4,539	-75.000%
2026-07-22	2.8000	2.8000	2.8000	2.8000	-5.085%	1	4,539	-77.857%
2026-07-21	2.9500	3.0000	2.9500	2.9500	-12.722%	23	4,538	-78.983%
2026-07-20	3.3000	3.6000	3.2300	3.3800	+28.517%	11	4,521	-81.657%
2026-07-17	2.6200	2.6300	2.6200	2.6300	-12.333%	32	4,520	-76.426%
2026-07-16	3.0100	3.0100	3.0000	3.0000	-7.692%	5	4,548	-79.333%
2026-07-15	3.2600	3.5000	3.2500	3.2500	+35.417%	21	4,549	-80.923%
2026-07-14	2.4000	2.4400	2.3700	2.4000	-2.439%	8	4,556	-74.167%
2026-07-13	2.6000	2.6000	2.4400	2.4600	-1.600%	35	4,554	-74.797%
2026-07-10	2.6900	3.1500	2.3600	2.5000	-4.215%	410	4,541	-75.200%
2026-07-09	2.4500	2.6900	2.4500	2.6100	+1.556%	44	4,532	-76.245%
2026-07-08	2.3000	2.5700	2.3000	2.5700	+79.720%	39	4,542	-75.875%
2026-07-07	1.5300	1.6200	1.4000	1.4300	-4.667%	62	4,567	-56.643%
2026-07-06	1.4800	1.5000	1.4800	1.5000	0.000%	3	4,512	-58.667%
2026-07-02	1.4800	1.5000	1.3500	1.5000	-13.295%	64	4,523	-58.667%
2026-07-01	1.7300	1.7300	1.7300	1.7300	+19.310%	2	4,523	-64.162%
2026-06-30	1.3700	1.4500	1.3700	1.4500	+14.173%	23	4,521	-57.241%
2026-06-29	1.3000	1.3500	1.2000	1.2700	+1.600%	38	4,500	-51.181%
2026-06-26	1.3100	1.3500	1.2500	1.2500	-6.716%	12	4,478	-50.400%
2026-06-25	1.4200	1.5000	1.3200	1.3400	-16.250%	2,058	4,470	-53.731%
2026-06-24	1.6400	1.6400	1.6000	1.6000	-10.112%	5	2,576	-61.250%
2026-06-23	1.8800	1.8800	1.6800	1.7800	-12.315%	85	2,575	-65.169%
2026-06-22	2.0000	2.0300	1.8000	2.0300	-3.333%	12	2,502	-69.458%
2026-06-18	1.9300	2.2400	1.9200	2.1000	+1.449%	34	2,469	-70.476%
2026-06-17	2.4100	2.4800	2.0700	2.0700	-18.824%	11	2,469	-70.048%
2026-06-16	2.5700	2.6100	2.4500	2.5500	-11.458%	23	2,459	-75.686%
2026-06-15	2.9600	2.9600	2.8800	2.8800	-3.679%	2	2,442	-78.472%
2026-06-12	2.7500	2.9900	2.7500	2.9900	0.000%	3	2,440	-79.264%
2026-06-11	2.9100	3.0000	2.6500	2.9900	-10.746%	82	2,437	-79.264%
2026-06-10	3.5000	3.5000	3.3500	3.3500	-10.667%	18	2,478	-81.493%
2026-06-09	3.7500	3.7500	3.7500	3.7500	-8.537%	1	2,466	-83.467%
2026-06-08	4.3200	4.3200	4.1000	4.1000	-4.651%	118	2,466	-84.878%
2026-06-05	5.0000	5.0000	4.3000	4.3000	-17.308%	6	2,348	-85.581%
2026-06-04	5.2000	5.2000	5.2000	5.2000	-7.965%	1	2,346	-88.077%
2026-06-03	5.6500	5.6500	5.6500	5.6500	-19.286%	2	2,345	-89.027%
2026-06-02	5.9000	7.0000	5.9000	7.0000	+45.833%	27	2,343	-91.143%
2026-06-01	4.5200	4.9000	4.5200	4.8000	+5.960%	15	2,354	-87.083%
2026-05-29	4.5300	4.5300	4.5300	4.5300	-5.821%	1	2,343	-86.313%
2026-05-28	4.7000	4.8100	4.7000	4.8100	-5.686%	12	2,342	-87.110%
2026-05-27	5.1500	5.5000	5.1000	5.1000	-7.609%	103	2,341	-87.843%
2026-05-26	5.7000	5.7000	5.5200	5.5200	-8.000%	15	2,438	-88.768%
2026-05-22	5.4500	6.0000	5.4000	6.0000	+9.091%	4	2,421	-89.667%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-16.667%	4	2,417	-88.727%
2026-05-20	6.5000	6.7000	6.3000	6.6000	-5.714%	16	2,417	-90.606%
2026-05-19	7.0000	7.0300	7.0000	7.0000	+6.061%	13	2,410	-91.143%
2026-05-18	6.7600	6.7600	6.6000	6.6000	+0.917%	2	2,410	-90.606%
2026-05-15	6.8500	6.9000	6.5400	6.5400	-31.158%	113	2,410	-90.520%
2026-05-14	9.8000	9.8000	9.5000	9.5000	-8.301%	10	2,309	-93.474%
2026-05-13	7.6500	10.7800	7.6500	10.3600	+42.897%	1,093	1,247	-94.015%
2026-05-12	7.4800	7.4800	7.2000	7.2500	-7.407%	17	1,247	-91.448%
2026-05-11	7.7900	8.0500	7.7500	7.8300	-11.023%	27	1,247	-92.082%
2026-05-08	9.1000	9.1000	8.7000	8.8000	-4.348%	3	1,230	-92.955%
2026-05-07	9.2000	9.2000	9.2000	9.2000	+4.308%	1	1,227	-93.261%
2026-05-06	7.4500	9.0500	7.4500	8.8200	+30.861%	58	1,226	-92.971%
2026-05-05	6.8000	6.8000	6.7400	6.7400	-3.022%	63	1,191	-90.801%
2026-05-04	7.0000	7.2800	6.9000	6.9500	+9.449%	50	1,128	-91.079%
2026-04-30	6.2100	6.3500	6.2100	6.3500	+9.483%	3	1,107	-90.236%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-5.691%	11	1,105	-89.310%
2026-04-28	6.1500	6.1500	6.1500	6.1500	-6.677%	1	1,116	-89.919%
2026-04-27	6.7000	6.7000	6.5900	6.5900	-5.857%	509	1,116	-90.592%
2026-04-24	6.6900	7.2000	6.6900	7.0000	+16.667%	117	618	-91.143%
2026-04-23	6.0000	6.0000	6.0000	6.0000	-20.000%	5	503	-89.667%
2026-04-22	7.4000	7.5000	7.4000	7.5000	-7.862%	2	498	-91.733%
2026-04-21	8.1400	8.1400	8.1400	8.1400	+1.118%	2	496	-92.383%
2026-04-20	8.0500	8.0500	8.0500	8.0500	-11.538%	1	496	-92.298%
2026-04-17	9.2000	9.8000	8.8100	9.1000	0.000%	18	495	-93.187%
2026-04-16	8.0500	9.1000	7.9000	9.1000	+30.000%	67	495	-93.187%
2026-04-15	6.6100	7.0100	6.6100	7.0000	+5.263%	20	450	-91.143%
2026-04-14	6.6500	6.6500	6.6000	6.6500	+14.655%	351	431	-90.677%
2026-04-13	5.8000	5.8000	5.8000	5.8000	+1.399%	1	82	-89.310%
2026-04-10	6.0000	6.0000	5.7200	5.7200	+7.519%	25	82	-89.161%
2026-04-09	5.0500	5.3200	5.0500	5.3200	+16.923%	5	87	-88.346%
2026-04-07	4.5500	4.5500	4.5500	4.5500	-11.650%	5	87	-86.374%
2026-04-01	5.1500	5.1500	5.1500	5.1500	-2.462%	10	87	-87.961%
2026-03-31	5.2800	5.2800	5.2800	5.2800	+2.524%	1	87	-88.258%
2026-03-30	5.2600	5.2600	5.1500	5.1500	+9.574%	22	87	-87.961%
2026-03-27	5.2500	5.2500	4.7000	4.7000	-25.984%	11	89	-86.809%
2026-03-25	6.3500	6.3500	6.3500	6.3500	+23.301%	1	79	-90.236%
2026-03-24	5.1500	5.1500	5.1500	5.1500	-2.830%	1	80	-87.961%
2026-03-20	5.1500	5.5000	5.1500	5.3000	-10.774%	11	79	-88.302%
2026-03-19	5.4500	6.2000	5.3300	5.9400	-35.784%	18	73	-89.562%
2026-03-16	9.2500	9.2500	9.2500	9.2500	+8.824%	4	72	-93.297%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-0.235%	10	68	-92.706%
2026-03-11	8.5200	8.5200	8.5200	8.5200	-5.333%	3	68	-92.723%
2026-03-10	8.2000	9.0000	8.2000	9.0000	+26.761%	3	65	-93.111%
2026-03-09	7.1000	7.1000	7.1000	7.1000	+1.429%	1	63	-91.268%
2026-03-05	7.5000	7.5000	7.0000	7.0000	-13.580%	2	62	-91.143%
2026-03-04	8.6500	8.6500	8.1000	8.1000	-6.358%	3	61	-92.346%
2026-03-03	8.3000	8.6500	8.3000	8.6500	-15.610%	31	60	-92.832%
2026-03-02	8.7500	10.2600	8.7500	10.2500	-9.292%	34	55	-93.951%
2026-02-27	11.3000	11.3000	11.3000	11.3000	-7.830%	1	27	-94.513%
2026-02-26	12.3200	12.3200	12.2600	12.2600	-13.050%	4	0	-94.943%
2026-02-25	13.8000	14.2000	13.8000	14.1000	0.000%	42	0	-95.603%