Dark

BABA220260320C150
BABA Mar 20 2026 150.00 Call (BABA2260320C00150000)
option OPRA

Expired

Mar 16, 2026

0.8600-43.791%(-0.6700)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-16	1.4200	1.4200	0.8600	0.8600	-43.791%	18	1,201	0.000%
2026-03-10	1.5300	1.5300	1.5300	1.5300	+68.132%	8	1,195	-43.791%
2026-03-06	0.9300	1.0000	0.9100	0.9100	-27.200%	7	1,187	-5.495%
2026-03-05	0.9600	1.2500	0.9600	1.2500	-59.016%	6	1,188	-31.200%
2026-03-02	3.0500	3.0500	3.0500	3.0500	-32.967%	1	1,187	-71.803%
2026-02-27	4.5500	4.5500	4.5500	4.5500	-51.180%	5	1,186	-81.099%
2026-02-25	9.3200	9.3200	9.3200	9.3200	-48.763%	2	1,183	-90.773%
2026-02-11	18.1900	18.1900	18.1900	18.1900	+17.811%	10	1,183	-95.272%
2026-02-05	15.4400	15.4400	15.4400	15.4400	-49.740%	1	1,183	-94.430%
2026-01-28	30.7200	30.7200	30.7200	30.7200	-2.631%	1	1,184	-97.201%
2026-01-22	31.5800	33.8200	31.5500	31.5500	+37.174%	3	1,184	-97.274%
2026-01-21	23.0000	23.0000	23.0000	23.0000	+8.593%	35	1,186	-96.261%
2026-01-20	21.1800	21.1800	21.1800	21.1800	-3.989%	1	1,221	-95.940%
2026-01-16	24.0000	24.0000	21.2600	22.0600	-13.659%	36	1,200	-96.102%
2026-01-13	25.5500	25.5500	25.5500	25.5500	+8.723%	2	1,200	-96.634%
2026-01-12	23.5000	23.5000	23.5000	23.5000	+66.667%	3	1,202	-96.340%
2026-01-08	14.1000	14.1000	14.1000	14.1000	+28.767%	1	1,205	-93.901%
2026-01-07	10.9500	10.9500	10.9500	10.9500	-21.505%	1	1,206	-92.146%
2026-01-06	14.2000	14.2000	13.9500	13.9500	-10.577%	2	1,207	-93.835%
2026-01-02	13.2500	15.6000	13.2500	15.6000	+41.176%	2	1,208	-94.487%
2025-12-29	11.3500	11.3500	11.0100	11.0500	-10.887%	24	1,209	-92.217%
2025-12-24	12.4000	12.4000	12.4000	12.4000	-4.615%	10	1,209	-93.065%
2025-12-19	12.6400	13.0000	12.5700	13.0000	+14.035%	7	1,209	-93.385%
2025-12-17	11.3500	12.5200	11.3500	11.4000	-13.176%	33	1,209	-92.456%
2025-12-15	13.1300	13.1300	13.1300	13.1300	-18.295%	1	1,214	-93.450%
2025-12-11	16.0700	16.0700	16.0700	16.0700	-16.302%	1	1,227	-94.648%
2025-11-26	17.1500	19.2000	17.1500	19.2000	-16.883%	51	1,227	-95.521%
2025-11-24	23.1000	23.1000	23.1000	23.1000	+26.575%	10	1,227	-96.277%
2025-11-21	17.0000	18.2500	17.0000	18.2500	-22.505%	3	1,237	-95.288%
2025-11-18	23.5500	23.5500	23.5500	23.5500	+20.460%	1	1,238	-96.348%
2025-11-14	18.6000	19.5500	18.6000	19.5500	-15.000%	54	1,239	-95.601%
2025-11-13	23.0000	23.0000	23.0000	23.0000	-19.298%	1	1,242	-96.261%
2025-11-07	26.3000	28.5000	26.3000	28.5000	+2.703%	25	1,242	-96.982%
2025-11-04	27.7500	27.7500	27.7500	27.7500	-24.346%	7	1,227	-96.901%
2025-10-30	36.6800	36.6800	36.6800	36.6800	-2.912%	1	1,234	-97.655%
2025-10-28	37.7800	37.7800	37.7800	37.7800	-3.868%	1	1,234	-97.724%
2025-10-27	39.2700	39.3000	39.1500	39.3000	+15.929%	4	1,236	-97.812%
2025-10-23	33.9000	33.9000	33.9000	33.9000	+4.468%	1	1,236	-97.463%
2025-10-22	32.3000	32.4500	32.3000	32.4500	+7.273%	2	1,237	-97.350%
2025-10-21	32.1000	32.1000	30.2500	30.2500	-4.544%	227	1,237	-97.157%
2025-10-17	31.6900	31.6900	31.6900	31.6900	+12.177%	1	1,125	-97.286%
2025-10-16	28.2500	28.2500	28.2500	28.2500	-2.080%	10	1,124	-96.956%
2025-10-14	28.7000	28.8500	28.7000	28.8500	-8.267%	2	1,134	-97.019%
2025-10-13	30.5500	31.5500	30.5500	31.4500	+26.153%	4	1,134	-97.266%
2025-10-10	30.0000	30.1400	24.9300	24.9300	-37.675%	29	1,136	-96.550%
2025-10-08	40.0000	40.0000	40.0000	40.0000	-4.077%	1	1,138	-97.850%
2025-10-07	43.9300	43.9300	41.7000	41.7000	-9.348%	2	1,137	-97.938%
2025-10-06	46.0000	46.0000	46.0000	46.0000	-5.738%	1	1,137	-98.130%
2025-10-03	48.8000	48.8000	48.8000	48.8000	-1.910%	3	1,137	-98.238%
2025-10-02	50.0000	50.0000	49.7500	49.7500	+18.594%	2	1,137	-98.271%
2025-10-01	42.3500	42.7500	41.9500	41.9500	+4.744%	27	1,138	-97.950%
2025-09-30	39.3800	40.0500	39.3800	40.0500	-1.111%	43	1,127	-97.853%
2025-09-29	40.5100	41.0500	40.2500	40.5000	+12.908%	6	1,112	-97.877%
2025-09-25	35.8700	35.8700	35.8700	35.8700	-8.565%	1	1,114	-97.602%
2025-09-24	37.6000	40.9300	37.6000	39.2300	+26.548%	40	1,114	-97.808%
2025-09-23	30.5000	31.7000	30.5000	31.0000	+2.990%	471	1,118	-97.226%
2025-09-22	28.2500	30.1000	28.2000	30.1000	+3.153%	4	1,147	-97.143%
2025-09-19	30.2500	30.4000	29.1800	29.1800	+2.242%	6	1,151	-97.053%
2025-09-18	28.2500	28.8400	28.0000	28.5400	-10.813%	5	1,149	-96.987%
2025-09-17	30.7100	32.0000	30.7100	32.0000	+13.879%	32	1,147	-97.313%
2025-09-16	25.0000	28.1000	25.0000	28.1000	+11.331%	95	1,176	-96.940%
2025-09-15	24.8500	25.7500	24.8500	25.2400	+13.082%	11	1,250	-96.593%
2025-09-12	22.2000	22.3200	22.2000	22.3200	-8.898%	6	1,250	-96.147%
2025-09-11	20.0100	24.5500	19.5000	24.5000	+51.235%	516	1,250	-96.490%
2025-09-10	16.2000	16.2000	16.2000	16.2000	-9.447%	5	1,560	-94.691%
2025-09-09	17.6800	18.0000	17.6800	17.8900	+25.544%	13	1,565	-95.193%
2025-09-08	14.2400	14.2500	14.2400	14.2500	+29.545%	9	1,572	-93.965%
2025-09-05	11.1500	11.1500	11.0000	11.0000	-16.031%	2	1,568	-92.182%
2025-09-03	12.2000	13.1000	12.2000	13.1000	+0.924%	16	1,570	-93.435%
2025-09-02	12.4600	13.2000	12.4600	12.9800	+12.381%	19	1,578	-93.374%
2025-08-29	9.5000	12.3200	9.5000	11.5500	+99.138%	158	1,589	-92.554%
2025-08-28	5.8000	5.8000	5.8000	5.8000	-24.675%	2	1,589	-85.172%
2025-08-25	8.4000	8.4000	7.7000	7.7000	+6.944%	47	1,587	-88.831%
2025-08-22	7.2000	7.2000	7.2000	7.2000	+21.008%	1	1,544	-88.056%
2025-08-21	5.9500	5.9500	5.9500	5.9500	-15.603%	2	1,545	-85.546%
2025-08-20	7.0500	7.0500	7.0500	7.0500	-4.730%	1	1,545	-87.801%
2025-08-19	7.4000	7.4000	7.4000	7.4000	-1.333%	37	1,544	-88.378%
2025-08-18	7.5000	7.5000	7.5000	7.5000	+3.448%	1	1,581	-88.533%
2025-08-15	7.2500	7.2500	7.2500	7.2500	-4.605%	1	1,582	-88.138%
2025-08-14	7.8100	7.8400	7.6000	7.6000	-16.940%	22	1,583	-88.684%
2025-08-13	8.9400	9.1500	8.9400	9.1500	+25.171%	12	1,603	-90.601%
2025-08-11	6.8500	7.3100	6.8500	7.3100	+3.688%	11	1,615	-88.235%
2025-08-07	7.0500	7.0500	7.0500	7.0500	-5.496%	10	1,604	-87.801%
2025-08-06	6.2500	7.4600	6.2500	7.4600	+21.301%	2	1,594	-88.472%
2025-08-04	6.1500	6.1500	6.1500	6.1500	-5.385%	7	1,594	-86.016%
2025-07-31	6.5000	6.5000	6.5000	6.5000	0.000%	10	1,587	-86.769%
2025-07-30	6.5000	6.5000	6.5000	6.5000	-21.212%	5	1,577	-86.769%
2025-07-28	8.2500	8.2500	8.2500	8.2500	+10.000%	3	1,577	-89.576%
2025-07-25	7.5000	7.5000	7.5000	7.5000	-9.639%	1	1,574	-88.533%
2025-07-23	8.3000	8.3000	8.3000	8.3000	+7.792%	1	1,575	-89.639%
2025-07-22	7.3000	7.7000	7.3000	7.7000	-9.942%	23	1,576	-88.831%
2025-07-21	8.5500	8.5500	8.5500	8.5500	+9.615%	2	1,599	-89.942%
2025-07-18	7.8500	8.6000	7.4500	7.8000	+11.429%	39	1,597	-88.974%
2025-07-15	5.5500	7.0500	5.5500	7.0000	+62.037%	91	1,634	-87.714%
2025-07-14	4.3200	4.3200	4.3200	4.3200	+4.096%	1	1,723	-80.093%
2025-07-11	4.1500	4.1500	4.1500	4.1500	+8.639%	2	1,724	-79.277%
2025-07-10	3.8200	3.8200	3.8200	3.8200	+0.526%	10	1,724	-77.487%
2025-07-07	3.9000	3.9000	3.8000	3.8000	-13.043%	158	1,714	-77.368%
2025-07-03	4.3300	4.4000	4.1500	4.3700	-10.816%	45	1,686	-80.320%
2025-07-02	5.0200	5.0200	4.9000	4.9000	-15.517%	19	1,686	-82.449%
2025-07-01	5.6800	5.8000	5.6800	5.8000	+4.129%	10	1,715	-85.172%
2025-06-30	5.3000	5.6500	5.3000	5.5700	-7.167%	22	1,705	-84.560%
2025-06-27	6.0000	6.0000	6.0000	6.0000	0.000%	2	1,687	-85.667%
2025-06-26	5.9700	6.0000	5.9700	6.0000	-4.000%	3	1,687	-85.667%
2025-06-25	5.7000	6.2500	5.7000	6.2500	+22.549%	2	1,689	-86.240%
2025-06-23	5.1000	5.1000	5.1000	5.1000	-24.107%	13	1,691	-83.137%
2025-06-16	7.2500	7.5500	6.7200	6.7200	+22.182%	53	1,704	-87.202%
2025-06-13	7.1300	7.1300	5.5000	5.5000	-22.426%	164	1,704	-84.364%
2025-06-12	7.9000	7.9200	7.0000	7.0900	0.000%	47	1,776	-87.870%