Dark

BABA20260918C105
BABA Sep 18 2026 105.00 Call (BABA260918C00105000)
option OPRA

EOD

Jul 30, 2026

14.47-0.890%(-0.13)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.9700	14.5200	12.9700	14.4700	-0.890%	44	4,377	0.000%
2026-07-29	13.8000	14.6000	13.8000	14.6000	+0.482%	6	4,355	-0.890%
2026-07-28	14.5000	14.8500	14.5000	14.5300	+4.158%	8	4,355	-0.413%
2026-07-27	13.2900	14.0500	12.5000	13.9500	+10.539%	34	4,354	+3.728%
2026-07-24	12.8800	13.1100	12.0000	12.6200	-5.610%	240	4,364	+14.659%
2026-07-23	14.7500	15.1000	13.3000	13.3700	-14.841%	219	4,548	+8.227%
2026-07-22	15.2700	15.9000	15.2200	15.7000	-7.918%	28	4,548	-7.834%
2026-07-21	18.3700	18.3700	17.0500	17.0500	-12.113%	54	4,549	-15.132%
2026-07-20	17.4100	20.2500	17.4100	19.4000	+27.632%	235	4,547	-25.412%
2026-07-17	14.8000	15.2000	13.9000	15.2000	-12.644%	30	4,588	-4.803%
2026-07-16	18.0000	18.0000	17.4000	17.4000	+1.458%	10	4,587	-16.839%
2026-07-15	17.1500	20.0000	17.1000	17.1500	+27.509%	994	4,587	-15.627%
2026-07-14	13.6400	13.9000	13.4500	13.4500	+1.894%	8	4,866	+7.584%
2026-07-13	14.0000	14.5200	13.2000	13.2000	-3.790%	11	4,868	+9.621%
2026-07-10	14.6000	16.0000	13.4500	13.7200	+7.524%	88	4,871	+5.466%
2026-07-09	12.0800	13.4000	11.6000	12.7600	+8.596%	276	4,898	+13.401%
2026-07-08	10.2500	12.1100	9.7500	11.7500	+100.855%	1,856	4,967	+23.149%
2026-07-07	6.2500	6.5500	5.5600	5.8500	-0.847%	113	4,474	+147.350%
2026-07-06	6.2000	6.2000	5.4000	5.9000	+6.306%	278	4,445	+145.254%
2026-07-02	5.5000	5.9000	5.0000	5.5500	-10.628%	800	4,110	+160.721%
2026-07-01	5.8000	6.7500	5.4500	6.2100	+10.893%	679	4,110	+133.011%
2026-06-30	4.9200	5.7500	4.9200	5.6000	+10.454%	952	3,870	+158.393%
2026-06-29	5.5500	5.9000	4.9500	5.0700	-3.429%	100	3,237	+185.404%
2026-06-26	4.5500	5.3500	4.5500	5.2500	+1.942%	404	3,203	+175.619%
2026-06-25	5.9600	5.9600	5.0200	5.1500	-20.769%	220	3,027	+180.971%
2026-06-24	7.5000	7.5000	6.5000	6.5000	-19.951%	2,973	2,981	+122.615%
2026-06-23	8.2300	8.3200	7.8800	8.1200	-13.155%	248	529	+78.202%
2026-06-22	9.2700	10.3500	8.8500	9.3500	-11.792%	55	447	+54.759%
2026-06-18	9.9500	10.6400	9.9000	10.6000	-2.304%	141	423	+36.509%
2026-06-17	12.3000	12.3000	10.8500	10.8500	-12.003%	9	423	+33.364%
2026-06-16	12.5500	12.5800	12.1000	12.3300	-15.548%	28	422	+17.356%
2026-06-15	15.2000	15.2000	14.6000	14.6000	+0.069%	16	401	-0.890%
2026-06-12	14.5500	14.6200	14.5500	14.5900	+11.374%	4	385	-0.822%
2026-06-11	13.9300	13.9300	13.1000	13.1000	-23.347%	5	384	+10.458%
2026-06-10	17.0900	17.0900	17.0900	17.0900	-33.888%	1	382	-15.331%
2026-06-03	25.1500	25.8500	25.1500	25.8500	-12.816%	3	383	-44.023%
2026-06-02	29.6500	29.6500	29.6500	29.6500	+24.319%	10	384	-51.197%
2026-06-01	23.8500	23.8500	23.8500	23.8500	-17.759%	1	384	-39.329%
2026-05-21	29.0000	29.0000	29.0000	29.0000	-26.582%	1	385	-50.103%
2026-05-13	39.5000	39.5000	39.5000	39.5000	+11.174%	1	384	-63.367%
2026-05-11	35.5300	35.5300	35.5300	35.5300	+16.875%	2	385	-59.274%
2026-04-29	30.4000	30.4000	30.4000	30.4000	-9.524%	1	385	-52.401%
2026-04-24	33.8000	33.8000	33.6000	33.6000	+13.898%	5	384	-56.935%
2026-04-23	32.0000	32.0000	29.5000	29.5000	-21.958%	4	387	-50.949%
2026-04-20	37.8000	37.8000	37.8000	37.8000	-5.144%	1	387	-61.720%
2026-04-17	40.1500	40.6200	39.8500	39.8500	+3.265%	25	387	-63.689%
2026-04-16	36.0200	39.4000	36.0200	38.5900	+17.545%	22	408	-62.503%
2026-04-15	32.8300	32.8300	32.8300	32.8300	+6.868%	5	416	-55.924%
2026-04-14	30.0000	30.7500	30.0000	30.7200	+8.936%	6	414	-52.897%
2026-04-13	27.2500	28.2000	27.2500	28.2000	-5.496%	14	413	-48.688%
2026-04-10	29.8400	29.8400	29.8400	29.8400	+13.676%	1	410	-51.508%
2026-04-09	26.2500	26.2500	26.2500	26.2500	-1.130%	2	409	-44.876%
2026-04-08	28.5000	28.5000	26.5500	26.5500	+8.811%	2	408	-45.499%
2026-04-06	24.4000	24.4000	24.4000	24.4000	-5.973%	4	407	-40.697%
2026-03-27	26.0000	26.0000	25.9500	25.9500	-13.065%	13	403	-44.239%
2026-03-25	29.8500	29.8500	29.8500	29.8500	+14.324%	1	398	-51.524%
2026-03-20	26.1100	26.1100	26.1100	26.1100	-3.296%	1	397	-44.581%
2026-03-19	24.6500	27.0000	24.0200	27.0000	-27.923%	7	398	-46.407%
2026-03-16	37.3100	37.4700	37.2000	37.4600	+1.877%	41	394	-61.372%
2026-03-11	36.7700	36.7700	36.7700	36.7700	+11.256%	2	369	-60.647%
2026-03-09	31.6400	33.0500	31.6400	33.0500	-4.480%	5	369	-56.218%
2026-03-04	34.9200	34.9200	34.6000	34.6000	-35.747%	3	368	-58.179%
2026-02-17	53.8500	53.8500	53.8500	53.8500	-3.147%	10	367	-73.129%
2026-02-13	55.6000	55.6000	55.6000	55.6000	+11.200%	1	377	-73.975%
2025-12-16	50.0000	50.0000	50.0000	50.0000	-3.846%	1	377	-71.060%
2025-11-21	52.5500	52.5500	52.0000	52.0000	-22.388%	2	376	-72.173%
2025-10-17	67.0000	67.0000	67.0000	67.0000	-2.190%	166	376	-78.403%
2025-10-13	68.5000	68.5000	68.5000	68.5000	+11.764%	1	376	-78.876%
2025-10-10	71.8100	71.8100	61.2900	61.2900	-32.051%	2	376	-76.391%
2025-10-03	90.2000	90.2000	90.2000	90.2000	-1.561%	1	376	-83.958%
2025-10-02	91.6300	91.6300	91.6300	91.6300	+11.228%	2	376	-84.208%
2025-10-01	82.3800	82.3800	82.3800	82.3800	+13.628%	2	378	-82.435%
2025-09-26	72.5000	72.5000	72.5000	72.5000	+8.209%	1	376	-80.041%
2025-09-22	67.0000	67.0000	67.0000	67.0000	-0.814%	2	376	-78.403%
2025-09-19	67.5500	67.5500	67.5500	67.5500	+4.810%	1	376	-78.579%
2025-09-18	64.4500	64.4500	64.4500	64.4500	+22.762%	1	375	-77.548%
2025-09-11	52.5000	52.5000	52.5000	52.5000	+10.387%	1	376	-72.438%
2025-09-10	47.6800	47.6800	47.3300	47.5600	-4.975%	8	377	-69.575%
2025-09-09	49.2000	50.0500	49.2000	50.0500	+26.389%	3	384	-71.089%
2025-09-05	39.6000	39.6000	39.6000	39.6000	-3.415%	1	384	-63.460%
2025-09-03	41.0000	41.0000	41.0000	41.0000	-2.381%	10	384	-64.707%
2025-09-02	38.8700	42.0000	38.8700	42.0000	+5.660%	4	374	-65.548%
2025-08-29	35.8000	40.2200	35.8000	39.7500	+42.986%	11	373	-63.597%
2025-08-28	28.0000	28.0000	27.8000	27.8000	-4.795%	2	373	-47.950%
2025-08-27	29.3000	29.3000	29.0500	29.2000	-9.932%	17	372	-50.445%
2025-08-25	32.4000	32.4200	32.4000	32.4200	+8.792%	165	362	-55.367%
2025-08-18	30.4000	30.4000	29.8000	29.8000	+2.759%	331	390	-51.443%
2025-08-15	29.8900	29.8900	29.0000	29.0000	-11.720%	2	59	-50.103%
2025-08-13	33.2500	33.2500	32.8500	32.8500	+18.038%	12	60	-55.951%
2025-08-12	27.8300	27.8300	27.8300	27.8300	-3.536%	1	61	-48.006%
2025-08-08	28.8500	28.8500	28.8500	28.8500	+6.654%	1	62	-49.844%
2025-08-06	27.0500	27.0500	27.0500	27.0500	+3.244%	1	61	-46.506%
2025-08-04	26.2000	26.2000	26.2000	26.2000	-0.380%	20	61	-44.771%
2025-08-01	26.3000	26.3000	26.3000	26.3000	-11.358%	1	61	-44.981%
2025-07-31	28.6500	29.6700	28.6500	29.6700	+3.560%	6	61	-51.230%
2025-07-29	29.2500	29.2500	28.6500	28.6500	-1.479%	9	61	-49.494%
2025-07-25	29.0800	29.0800	29.0800	29.0800	-2.449%	4	59	-50.241%
2025-07-22	29.8100	29.8100	29.8100	29.8100	+8.955%	4	55	-51.459%
2025-07-15	24.3000	27.3600	24.3000	27.3600	+31.475%	43	51	-47.113%
2025-07-14	21.0000	21.0000	20.8000	20.8100	+5.527%	5	34	-30.466%
2025-07-11	19.7200	19.7200	19.7200	19.7200	-0.655%	1	30	-26.623%
2025-07-10	18.9000	19.8500	18.5000	19.8500	+8.767%	6	31	-27.103%
2025-07-09	18.5200	18.5200	18.2000	18.2500	-16.284%	12	27	-20.712%
2025-07-03	21.8500	21.8500	21.8000	21.8000	-9.693%	11	4	-33.624%
2025-06-30	24.0500	24.1400	24.0500	24.1400	-0.041%	2	4	-40.058%
2025-06-23	24.1500	24.1500	24.1500	24.1500	-11.213%	1	3	-40.083%
2025-06-16	27.3000	27.3000	27.2000	27.2000	0.000%	3	2	-46.801%