Dark

BABA20260821C125
BABA Aug 21 2026 125.00 Call (BABA260821C00125000)
option OPRA

EOD

Jul 30, 2026

2.35+6.818%(+0.15)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.7100	2.3700	1.7000	2.3500	+6.818%	173	5,379	0.000%
2026-07-29	2.3200	2.9000	2.0300	2.2000	-9.465%	270	5,412	+6.818%
2026-07-28	2.7300	2.7300	2.1000	2.4300	-2.800%	302	5,276	-3.292%
2026-07-27	2.1600	2.5000	1.8400	2.5000	+36.612%	284	5,290	-6.000%
2026-07-24	2.1600	2.2000	1.8000	1.8300	-29.615%	1,541	5,267	+28.415%
2026-07-23	3.3000	3.3000	2.2500	2.6000	-23.529%	594	5,173	-9.615%
2026-07-22	3.7000	3.7000	3.1000	3.4000	-13.265%	267	5,233	-30.882%
2026-07-21	4.6500	5.0600	3.9200	3.9200	-28.727%	420	5,230	-40.051%
2026-07-20	4.2000	6.0000	3.1000	5.5000	+80.921%	1,266	5,208	-57.273%
2026-07-17	3.2000	3.3500	3.0000	3.0400	-25.672%	329	4,843	-22.697%
2026-07-16	4.9500	5.5000	4.0900	4.0900	-7.045%	408	4,745	-42.543%
2026-07-15	4.7600	6.3000	4.2000	4.4000	+57.143%	1,083	4,905	-46.591%
2026-07-14	2.7500	3.0700	2.7400	2.8000	+1.083%	231	5,193	-16.071%
2026-07-13	3.3500	3.4000	2.7700	2.7700	-4.483%	358	5,223	-15.162%
2026-07-10	3.7000	4.2000	2.8800	2.9000	0.000%	781	5,211	-18.966%
2026-07-09	2.8300	3.2500	2.4900	2.9000	+12.403%	1,659	4,871	-18.966%
2026-07-08	2.4000	2.8100	1.8700	2.5800	+196.552%	4,884	3,756	-8.915%
2026-07-07	0.9500	1.0300	0.8200	0.8700	0.000%	497	4,520	+170.115%
2026-07-06	0.9300	0.9300	0.7400	0.8700	+6.098%	267	4,421	+170.115%
2026-07-02	0.9200	1.0700	0.7200	0.8200	-19.608%	2,865	2,789	+186.585%
2026-07-01	0.9000	1.2000	0.9000	1.0200	+15.909%	194	2,789	+130.392%
2026-06-30	0.7900	0.9400	0.7200	0.8800	+2.326%	698	2,693	+167.045%
2026-06-29	1.0000	1.0500	0.7600	0.8600	+1.176%	278	2,518	+173.256%
2026-06-26	0.7800	0.8900	0.6600	0.8500	+3.659%	174	2,432	+176.471%
2026-06-25	1.0600	1.0600	0.8200	0.8200	-34.400%	194	2,398	+186.585%
2026-06-24	1.3800	1.4400	1.1000	1.2500	-20.886%	737	2,393	+88.000%
2026-06-23	1.5200	1.7500	1.4600	1.5800	-14.595%	1,285	2,714	+48.734%
2026-06-22	1.9200	2.1500	1.6700	1.8500	-22.917%	290	2,140	+27.027%
2026-06-18	2.0500	2.4000	1.9700	2.4000	0.000%	743	1,621	-2.083%
2026-06-17	3.1100	3.3500	2.4000	2.4000	-28.144%	184	1,621	-2.083%
2026-06-16	3.2500	3.5000	3.0500	3.3400	-18.337%	412	1,616	-29.641%
2026-06-15	4.4500	4.7000	4.0000	4.0900	-7.466%	573	1,555	-42.543%
2026-06-12	4.5000	4.5000	4.0000	4.4200	-3.493%	337	1,350	-46.833%
2026-06-11	3.9500	4.5900	3.8500	4.5800	-9.307%	505	1,420	-48.690%
2026-06-10	5.4400	6.2000	5.0500	5.0500	-25.185%	219	1,387	-53.465%
2026-06-09	7.6800	7.9100	6.3500	6.7500	-2.457%	225	1,225	-65.185%
2026-06-08	8.0100	8.5700	6.7500	6.9200	-11.282%	925	1,284	-66.040%
2026-06-05	9.4000	9.5500	7.7500	7.8000	-22.925%	266	747	-69.872%
2026-06-04	10.4000	10.4500	10.1200	10.1200	-9.643%	129	633	-76.779%
2026-06-03	11.6000	11.8500	10.8800	11.2000	-19.424%	48	550	-79.018%
2026-06-02	13.5000	15.4000	13.2500	13.9000	+36.946%	37	556	-83.094%
2026-06-01	9.5000	10.5500	8.9500	10.1500	+9.140%	138	561	-76.847%
2026-05-29	9.2200	9.8000	9.1500	9.3000	-9.268%	200	502	-74.731%
2026-05-28	9.8500	10.5800	9.6000	10.2500	-12.243%	31	369	-77.073%
2026-05-27	11.4000	11.9000	11.4000	11.6800	-11.179%	33	352	-79.880%
2026-05-26	12.9300	13.1500	12.7000	13.1500	-1.498%	205	330	-82.129%
2026-05-22	13.2000	13.3500	13.0400	13.3500	-2.980%	26	210	-82.397%
2026-05-21	12.7100	13.7600	12.3400	13.7600	-8.267%	28	194	-82.922%
2026-05-20	15.0000	15.0000	15.0000	15.0000	-13.843%	2	194	-84.333%
2026-05-19	17.4100	17.4100	17.4100	17.4100	+8.813%	1	193	-86.502%
2026-05-18	16.0000	16.0000	16.0000	16.0000	+5.194%	2	193	-85.313%
2026-05-15	16.5800	16.7900	15.1500	15.2100	-30.864%	122	193	-84.550%
2026-05-14	21.9000	23.1000	21.4000	22.0000	-18.519%	5	166	-89.318%
2026-05-13	21.2000	27.0000	21.2000	27.0000	+40.479%	50	171	-91.296%
2026-05-11	19.8000	19.8000	19.2200	19.2200	-12.237%	2	171	-87.773%
2026-05-08	23.2500	23.8000	21.6000	21.9000	-2.232%	13	171	-89.269%
2026-05-07	24.0000	24.0000	22.4000	22.4000	0.000%	22	162	-89.509%
2026-05-06	22.4000	22.4000	22.4000	22.4000	+37.339%	2	156	-89.509%
2026-05-05	16.3700	16.3700	16.3100	16.3100	-12.075%	2	156	-85.592%
2026-05-04	18.0700	18.5500	18.0700	18.5500	+23.914%	2	156	-87.332%
2026-04-30	14.9700	14.9700	14.9700	14.9700	-0.200%	3	155	-84.302%
2026-04-29	15.0000	15.0000	15.0000	15.0000	-9.639%	5	152	-84.333%
2026-04-27	16.9500	16.9500	16.6000	16.6000	-14.433%	14	156	-85.843%
2026-04-24	18.4500	19.4000	18.4500	19.4000	+22.397%	18	146	-87.887%
2026-04-23	16.4000	16.4000	15.7500	15.8500	-18.718%	74	139	-85.174%
2026-04-21	19.8000	19.8000	19.5000	19.5000	-17.582%	2	130	-87.949%
2026-04-17	25.0000	25.9000	23.4500	23.6600	+5.390%	18	130	-90.068%
2026-04-16	20.4500	23.2000	20.4500	22.4500	+23.691%	6	138	-89.532%
2026-04-15	17.7700	18.1500	17.7700	18.1500	+10.000%	11	140	-87.052%
2026-04-14	15.9100	16.5000	15.7100	16.5000	+20.000%	69	141	-85.758%
2026-04-13	13.4500	13.7500	13.3000	13.7500	-3.644%	9	148	-82.909%
2026-04-09	13.3300	14.2800	13.1000	14.2700	+9.769%	49	152	-83.532%
2026-04-08	14.0700	14.1700	13.0000	13.0000	+28.586%	48	142	-81.923%
2026-04-07	12.0500	12.0500	10.0000	10.1100	-12.087%	9	129	-76.756%
2026-04-06	11.5000	11.5000	11.5000	11.5000	+2.222%	1	125	-79.565%
2026-04-02	11.3900	11.3900	11.2500	11.2500	-11.765%	2	124	-79.111%
2026-04-01	12.8500	12.9400	12.7500	12.7500	+4.082%	29	124	-81.569%
2026-03-31	12.2500	12.2500	12.2500	12.2500	0.000%	2	109	-80.816%
2026-03-30	12.7600	12.8700	12.2500	12.2500	-5.769%	109	107	-80.816%
2026-03-27	13.0000	13.0000	13.0000	13.0000	-5.109%	1	111	-81.923%
2026-03-26	13.7000	13.7000	13.7000	13.7000	-16.970%	1	111	-82.847%
2026-03-25	16.1000	16.9000	16.0800	16.5000	+22.677%	57	111	-85.758%
2026-03-24	13.8800	13.9000	13.4000	13.4500	-7.241%	10	123	-82.528%
2026-03-23	13.0000	14.5500	13.0000	14.5000	+16.000%	55	114	-83.793%
2026-03-20	13.2500	13.2500	12.5000	12.5000	-8.759%	18	64	-81.200%
2026-03-19	13.2900	14.8200	11.9500	13.7000	-39.111%	30	47	-82.847%
2026-03-13	22.5000	22.5000	22.5000	22.5000	+3.591%	5	23	-89.556%
2026-03-11	21.7200	21.7200	21.7200	21.7200	-6.981%	1	23	-89.180%
2026-03-10	22.7500	23.3500	22.7500	23.3500	+26.216%	32	22	-89.936%
2026-03-09	18.5000	18.5000	18.5000	18.5000	+2.778%	1	5	-87.297%
2026-03-05	18.0000	18.0000	18.0000	18.0000	-10.000%	3	4	-86.944%
2026-03-04	20.1000	20.1000	20.0000	20.0000	-25.926%	2	5	-88.250%
2026-02-27	27.0000	27.0000	27.0000	27.0000	-10.000%	1	3	-91.296%
2026-02-26	30.0000	30.0000	30.0000	30.0000	-11.765%	1	2	-92.167%
2026-02-25	34.0000	34.0000	34.0000	34.0000	0.000%	1	0	-93.088%