Dark

BABA20260918C100
BABA Sep 18 2026 100.00 Call (BABA260918C00100000)
option OPRA

EOD

Jul 30, 2026

18.25+0.440%(+0.08)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.2800	18.2500	16.2800	18.2500	+0.440%	15	55,231	0.000%
2026-07-29	17.5000	18.8000	17.5000	18.1700	-2.101%	9	55,234	+0.440%
2026-07-28	17.3000	18.5600	17.3000	18.5600	+3.111%	18	55,233	-1.670%
2026-07-27	16.6000	18.0000	16.6000	18.0000	+12.500%	5	55,233	+1.389%
2026-07-24	16.4000	16.4000	15.8500	16.0000	-4.478%	34	55,231	+14.063%
2026-07-23	18.1500	18.2500	16.7500	16.7500	-13.571%	89	55,227	+8.955%
2026-07-22	19.0500	19.6400	19.0500	19.3800	-7.361%	17	55,232	-5.831%
2026-07-21	22.0000	22.0000	20.7500	20.9200	-11.730%	10	55,221	-12.763%
2026-07-20	20.5000	24.2500	20.5000	23.7000	+28.039%	58	55,218	-22.996%
2026-07-17	17.6000	19.2500	17.5000	18.5100	-9.927%	44	55,229	-1.405%
2026-07-16	21.9500	21.9700	20.5500	20.5500	-2.143%	56	55,267	-11.192%
2026-07-15	21.0000	23.8000	20.8000	21.0000	+26.506%	228	55,282	-13.095%
2026-07-14	16.3300	17.0100	16.3300	16.6000	-1.190%	35	55,297	+9.940%
2026-07-13	17.3900	18.1000	16.2500	16.8000	-0.592%	61	55,302	+8.631%
2026-07-10	17.8900	19.0200	16.6000	16.9000	+5.625%	254	55,337	+7.988%
2026-07-09	15.2000	16.6000	15.0000	16.0000	+8.108%	97	55,367	+14.063%
2026-07-08	13.2000	15.1800	12.1000	14.8000	+88.535%	616	55,379	+23.311%
2026-07-07	8.0500	8.8000	7.2800	7.8500	+0.128%	3,262	55,473	+132.484%
2026-07-06	7.6000	7.9000	7.1000	7.8400	+7.397%	2,610	55,983	+132.781%
2026-07-02	7.5000	8.0000	6.6500	7.3000	-10.429%	376	55,036	+150.000%
2026-07-01	7.7600	8.8600	7.0800	8.1500	+13.827%	417	55,036	+123.926%
2026-06-30	6.7000	7.6000	6.2500	7.1600	+1.849%	1,459	54,908	+154.888%
2026-06-29	7.6100	7.6100	6.5700	7.0300	+0.429%	53,164	54,350	+159.602%
2026-06-26	6.4000	7.2000	6.0000	7.0000	+1.449%	881	2,187	+160.714%
2026-06-25	7.0000	7.5500	6.6500	6.9000	-22.210%	828	1,416	+164.493%
2026-06-24	9.5000	9.7500	8.6000	8.8700	-17.103%	148	597	+105.750%
2026-06-23	10.6000	10.8000	10.1500	10.7000	-9.322%	35	485	+70.561%
2026-06-22	12.2500	12.2700	11.8000	11.8000	-11.809%	26	481	+54.661%
2026-06-18	13.0600	13.3800	12.6000	13.3800	-1.762%	36	441	+36.398%
2026-06-17	15.3000	15.5300	13.6200	13.6200	-13.248%	108	441	+33.994%
2026-06-16	15.3600	16.0000	15.3600	15.7000	-13.736%	46	334	+16.242%
2026-06-15	18.0000	18.2500	18.0000	18.2000	+10.303%	26	298	+0.275%
2026-06-11	16.4800	16.5000	16.4800	16.5000	-15.515%	25	274	+10.606%
2026-06-10	20.1200	20.1200	19.5000	19.5300	-15.087%	4	260	-6.554%
2026-06-08	23.5000	23.5000	23.0000	23.0000	-4.167%	42	258	-20.652%
2026-06-05	24.0000	24.0000	24.0000	24.0000	-16.084%	2	249	-23.958%
2026-06-04	28.6000	28.6000	28.6000	28.6000	-3.018%	10	250	-36.189%
2026-06-03	29.4900	29.4900	29.4900	29.4900	-13.797%	1	250	-38.115%
2026-06-02	33.5000	34.2100	33.5000	34.2100	+20.035%	6	250	-46.653%
2026-06-01	27.7800	28.5000	27.4500	28.5000	+6.145%	38	255	-35.965%
2026-05-29	27.0000	27.4500	26.8500	26.8500	-4.448%	9	242	-32.030%
2026-05-28	27.7500	28.1000	27.7500	28.1000	-5.894%	7	241	-35.053%
2026-05-27	29.8600	29.8600	29.8600	29.8600	-6.688%	1	241	-38.881%
2026-05-26	31.8900	32.0000	31.8900	32.0000	0.000%	12	240	-42.969%
2026-05-22	32.0000	32.0000	32.0000	32.0000	+1.749%	1	240	-42.969%
2026-05-21	31.4500	31.4500	31.4500	31.4500	-11.283%	1	239	-41.971%
2026-05-18	35.4500	35.4500	35.4500	35.4500	+1.722%	3	239	-48.519%
2026-05-15	36.0000	36.1000	34.8500	34.8500	-17.378%	291	239	-47.633%
2026-05-14	42.1800	42.1800	42.1800	42.1800	-12.125%	3	259	-56.733%
2026-05-13	46.5000	48.0000	46.5000	48.0000	+27.321%	5	259	-61.979%
2026-05-12	36.7000	37.7000	36.7000	37.7000	-4.557%	4	259	-51.592%
2026-05-11	39.5000	39.5000	39.5000	39.5000	+8.666%	2	259	-53.797%
2026-05-05	36.8000	36.8000	36.3500	36.3500	+8.249%	7	259	-49.794%
2026-04-28	33.5800	33.5800	33.5800	33.5800	-5.806%	2	259	-45.652%
2026-04-27	35.6500	35.6500	35.6500	35.6500	-20.778%	1	259	-48.808%
2026-04-17	45.0000	45.0000	45.0000	45.0000	+4.167%	2	259	-59.444%
2026-04-16	40.2300	43.2000	40.2300	43.2000	+34.538%	3	259	-57.755%
2026-04-10	32.1100	32.1100	32.1100	32.1100	+0.690%	1	259	-43.164%
2026-04-09	31.8900	31.8900	31.8900	31.8900	+3.876%	1	259	-42.772%
2026-04-08	30.5300	30.7000	30.5300	30.7000	+6.265%	5	259	-40.554%
2026-04-06	28.8900	28.8900	28.8900	28.8900	+8.487%	2	259	-36.829%
2026-04-02	26.6300	26.6300	26.6300	26.6300	-7.180%	3	261	-31.468%
2026-03-31	28.5100	28.6900	28.5100	28.6900	+0.844%	3	261	-36.389%
2026-03-30	28.5100	28.5100	28.4000	28.4500	-2.835%	70	261	-35.852%
2026-03-27	29.2800	29.2800	29.2800	29.2800	-8.899%	1	202	-37.671%
2026-03-26	32.1400	32.1400	32.1400	32.1400	-5.192%	1	203	-43.217%
2026-03-25	34.2100	34.2100	33.9000	33.9000	+13.302%	3	203	-46.165%
2026-03-24	29.9200	29.9200	29.9200	29.9200	+6.667%	1	201	-39.004%
2026-03-23	28.0500	28.0500	28.0500	28.0500	-8.632%	1	200	-34.938%
2026-03-20	30.7000	30.7000	30.7000	30.7000	+0.656%	1	201	-40.554%
2026-03-19	28.0000	30.5000	28.0000	30.5000	-23.655%	10	201	-40.164%
2026-03-18	39.9500	39.9500	39.9500	39.9500	-2.323%	1	210	-54.318%
2026-03-17	40.8500	40.9000	40.8500	40.9000	-1.255%	10	210	-55.379%
2026-03-16	41.4200	41.4200	41.4200	41.4200	+3.992%	1	215	-55.939%
2026-03-11	39.8300	39.8300	39.8300	39.8300	-6.392%	1	215	-54.180%
2026-03-10	42.5500	42.5500	42.5500	42.5500	+17.477%	2	214	-57.109%
2026-03-06	36.1000	36.2200	36.1000	36.2200	-7.128%	2	213	-49.613%
2026-03-04	39.0000	39.0000	39.0000	39.0000	-2.329%	2	213	-53.205%
2026-03-03	39.9300	39.9300	39.9300	39.9300	-9.043%	1	215	-54.295%
2026-03-02	43.9000	43.9000	43.9000	43.9000	-9.485%	1	214	-58.428%
2026-02-27	49.5100	49.5100	48.5000	48.5000	-15.769%	6	214	-62.371%
2026-02-20	56.2200	57.5800	56.2200	57.5800	-0.724%	2	214	-68.305%
2026-02-17	59.1600	59.1600	58.0000	58.0000	-2.603%	2	213	-68.534%
2026-02-13	59.5000	59.5500	59.5000	59.5500	-7.817%	2	211	-69.353%
2026-02-12	64.6000	64.6000	64.6000	64.6000	-9.308%	1	211	-71.749%
2026-02-02	71.2300	71.2300	71.2300	71.2300	-8.539%	3	211	-74.379%
2026-01-29	82.6700	82.6700	75.5000	77.8800	+14.194%	9	211	-76.567%
2026-01-16	67.8000	68.2000	67.8000	68.2000	-8.579%	12	199	-73.240%
2026-01-14	75.0000	75.0000	74.0500	74.6000	+10.519%	3	199	-75.536%
2026-01-12	67.5000	67.5000	67.5000	67.5000	+24.309%	5	199	-72.963%
2026-01-09	53.9100	54.3000	53.9100	54.3000	+4.423%	3	199	-66.390%
2026-01-07	51.3300	52.0000	51.3300	52.0000	-9.250%	7	199	-64.904%
2026-01-05	57.3000	57.3000	57.3000	57.3000	-2.700%	3	198	-68.150%
2026-01-02	59.4000	59.4000	58.8900	58.8900	+12.816%	5	198	-69.010%
2025-12-30	52.2000	52.2000	52.2000	52.2000	-0.571%	1	198	-65.038%
2025-12-29	52.5000	52.5000	52.5000	52.5000	-3.846%	1	198	-65.238%
2025-12-26	54.6000	54.6000	54.6000	54.6000	+0.183%	10	197	-66.575%
2025-12-23	54.5000	54.5000	54.5000	54.5000	+4.808%	1	197	-66.514%
2025-12-18	52.0000	52.0000	52.0000	52.0000	-15.721%	2	197	-64.904%
2025-12-04	61.7000	61.7000	61.7000	61.7000	+5.021%	1	197	-70.421%
2025-11-26	58.7500	58.7500	58.7500	58.7500	-10.823%	2	198	-68.936%
2025-11-17	65.8800	65.8800	65.8800	65.8800	+9.983%	1	198	-72.298%
2025-11-14	59.9000	59.9000	59.9000	59.9000	-4.921%	5	198	-69.533%
2025-11-12	62.8000	63.0000	62.8000	63.0000	-7.489%	2	198	-71.032%
2025-11-11	68.1000	68.1000	68.1000	68.1000	-8.345%	2	199	-73.201%
2025-10-31	74.3000	74.3000	74.3000	74.3000	-11.337%	2	199	-75.437%
2025-10-27	83.8000	83.8000	83.8000	83.8000	+27.356%	5	197	-78.222%
2025-10-10	76.7000	76.7000	65.7000	65.8000	-16.242%	11	197	-72.264%
2025-10-09	79.5000	79.5000	78.5600	78.5600	-8.778%	9	197	-76.769%
2025-10-08	86.0000	86.1200	86.0000	86.1200	+0.431%	3	194	-78.809%
2025-10-07	92.1000	92.1000	85.7500	85.7500	-6.895%	4	193	-78.717%
2025-10-06	92.1000	92.1000	92.1000	92.1000	-1.687%	4	193	-80.185%
2025-10-03	93.6800	93.6800	93.6800	93.6800	+10.212%	20	193	-80.519%
2025-09-30	85.3000	85.3000	85.0000	85.0000	+1.046%	6	213	-78.529%
2025-09-29	84.1200	84.1200	84.1200	84.1200	+5.216%	5	214	-78.305%
2025-09-25	79.9500	79.9500	79.9500	79.9500	+8.776%	1	214	-77.173%
2025-09-23	73.5000	73.5000	73.5000	73.5000	+2.510%	1	215	-75.170%
2025-09-19	71.7000	71.7000	71.7000	71.7000	+4.519%	2	214	-74.547%
2025-09-18	68.4000	68.6000	68.4000	68.6000	-3.854%	3	214	-73.397%
2025-09-17	72.1000	72.1000	71.3500	71.3500	+11.051%	4	215	-74.422%
2025-09-15	64.5000	64.9500	64.2500	64.2500	+3.629%	8	218	-71.595%
2025-09-11	62.1700	62.4000	62.0000	62.0000	+19.231%	12	219	-70.565%
2025-09-10	51.8800	52.0000	51.0200	52.0000	-2.347%	16	210	-64.904%
2025-09-09	54.9500	55.0000	53.1000	53.2500	+24.184%	29	209	-65.728%
2025-09-05	42.5500	42.8800	42.5300	42.8800	+6.667%	27	190	-57.439%
2025-09-04	40.5300	41.1200	39.7500	40.2000	-9.153%	43	189	-54.602%
2025-09-03	44.2500	44.2500	44.2500	44.2500	-4.221%	2	185	-58.757%
2025-09-02	44.9200	46.2000	44.9200	46.2000	+6.944%	2	185	-60.498%
2025-08-29	38.5000	43.7000	38.5000	43.2000	+35.849%	8	179	-57.755%
2025-08-28	31.3800	31.8000	31.3800	31.8000	-8.225%	19	179	-42.610%
2025-08-25	34.6500	34.6500	34.6500	34.6500	+7.276%	4	178	-47.330%
2025-08-22	32.3000	32.3000	32.3000	32.3000	+7.488%	1	178	-43.498%
2025-08-21	30.0500	30.0500	30.0500	30.0500	-4.845%	1	179	-39.268%
2025-08-19	31.5800	31.5800	31.5800	31.5800	-3.425%	2	178	-42.210%
2025-08-15	33.0000	33.0000	32.7000	32.7000	-2.242%	7	176	-44.190%
2025-08-14	33.4500	33.4500	33.4500	33.4500	-5.775%	5	169	-45.441%
2025-08-13	37.0000	37.3000	35.5000	35.5000	+6.928%	54	167	-48.592%
2025-08-12	32.6900	33.5000	32.6900	33.2000	+8.568%	52	193	-45.030%
2025-08-11	31.3000	31.3000	30.5800	30.5800	-3.987%	4	217	-40.320%
2025-08-08	30.9800	31.8500	30.9800	31.8500	+0.315%	3	216	-42.700%
2025-08-07	33.1000	33.1000	31.7500	31.7500	+2.651%	5	215	-42.520%
2025-08-06	31.1500	31.1500	30.9300	30.9300	+6.655%	2	214	-40.996%
2025-08-05	29.0000	29.0000	29.0000	29.0000	-1.193%	2	214	-37.069%
2025-08-04	29.3500	29.3500	29.3500	29.3500	-1.807%	1	212	-37.819%
2025-08-01	29.8900	29.8900	29.8900	29.8900	-6.006%	2	210	-38.943%
2025-07-31	31.6500	31.8000	31.6500	31.8000	-0.780%	2	212	-42.610%
2025-07-29	33.4000	33.4000	32.0500	32.0500	-7.101%	5	212	-43.058%
2025-07-28	34.5000	34.5000	34.5000	34.5000	+7.611%	2	207	-47.101%
2025-07-25	32.2500	32.2500	32.0600	32.0600	-1.957%	2	209	-43.075%
2025-07-24	33.5700	33.5700	32.7000	32.7000	-5.355%	8	207	-44.190%
2025-07-23	35.0000	35.0000	34.5500	34.5500	+2.431%	8	200	-47.178%
2025-07-21	31.3000	33.7300	31.0500	33.7300	+2.835%	48	194	-45.894%
2025-07-18	32.9000	33.8000	32.8000	32.8000	+17.479%	125	193	-44.360%
2025-07-16	27.9200	27.9200	27.9200	27.9200	-0.958%	1	138	-34.635%
2025-07-15	28.2000	28.2000	28.1900	28.1900	+20.728%	11	139	-35.261%
2025-07-14	23.5100	23.5100	23.3500	23.3500	+5.800%	3	130	-21.842%
2025-07-11	22.0700	22.0700	22.0700	22.0700	-0.898%	1	127	-17.309%
2025-07-10	21.5000	22.2700	21.5000	22.2700	+9.167%	6	128	-18.051%
2025-07-09	20.7500	21.0000	20.4000	20.4000	-13.376%	117	123	-10.539%
2025-07-08	23.5500	23.5500	23.5500	23.5500	+7.534%	1	8	-22.505%
2025-07-07	22.7900	22.7900	21.9000	21.9000	-13.609%	2	7	-16.667%
2025-07-02	25.3500	25.3500	25.3500	25.3500	-14.068%	1	5	-28.008%
2025-06-17	29.5000	29.5000	29.5000	29.5000	-1.830%	1	4	-38.136%
2025-06-16	30.0000	30.0500	30.0000	30.0500	+8.484%	2	3	-39.268%
2025-06-13	27.7000	27.7000	27.7000	27.7000	-17.609%	4	2	-34.116%
2025-06-09	33.6200	33.6200	33.6200	33.6200	0.000%	5	5	-45.717%