Dark

BABA20260918C110
BABA Sep 18 2026 110.00 Call (BABA260918C00110000)
option OPRA

EOD

Jul 30, 2026

11.45+0.439%(+0.05)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.3000	11.4500	10.3000	11.4500	+0.439%	18	6,261	0.000%
2026-07-29	10.8000	11.9500	10.5800	11.4000	+1.333%	12	6,269	+0.439%
2026-07-28	11.1600	11.7000	10.5000	11.2500	+1.810%	31	6,271	+1.778%
2026-07-27	10.4000	11.2500	9.8000	11.0500	+15.586%	100	6,270	+3.620%
2026-07-24	10.1300	10.1300	9.3400	9.5600	-8.341%	19	6,252	+19.770%
2026-07-23	11.8600	11.8600	10.4100	10.4300	-17.156%	75	6,249	+9.779%
2026-07-22	12.2500	12.8300	11.8000	12.5900	-8.702%	85	6,262	-9.055%
2026-07-21	14.6000	15.0000	13.6000	13.7900	-12.555%	68	6,301	-16.969%
2026-07-20	14.3500	16.7500	13.8000	15.7700	+30.331%	203	6,304	-27.394%
2026-07-17	11.8000	12.4100	11.5000	12.1000	-10.037%	168	6,283	-5.372%
2026-07-16	14.7200	14.8000	13.4500	13.4500	-3.929%	157	6,278	-14.870%
2026-07-15	14.0000	16.6000	13.9000	14.0000	+33.080%	208	6,276	-18.214%
2026-07-14	10.2900	11.0500	10.2900	10.5200	+0.670%	176	6,282	+8.840%
2026-07-13	11.6000	11.7500	10.4500	10.4500	-1.415%	137	6,255	+9.569%
2026-07-10	11.7500	12.9000	10.5500	10.6000	+3.415%	434	6,217	+8.019%
2026-07-09	9.6500	10.8000	9.1500	10.2500	+10.811%	686	6,207	+11.707%
2026-07-08	8.5000	9.6200	7.5500	9.2500	+112.644%	2,878	6,078	+23.784%
2026-07-07	4.6500	4.9500	4.0400	4.3500	-2.247%	301	4,813	+163.218%
2026-07-06	4.5000	4.5000	3.9000	4.4500	+9.877%	320	4,831	+157.303%
2026-07-02	4.2500	4.4500	3.7400	4.0500	-13.830%	678	4,835	+182.716%
2026-07-01	4.0500	5.2000	4.0500	4.7000	+14.078%	1,242	4,835	+143.617%
2026-06-30	3.5000	4.3000	3.5000	4.1200	+1.728%	295	4,812	+177.913%
2026-06-29	4.2600	4.6500	3.6500	4.0500	+3.846%	424	4,829	+182.716%
2026-06-26	3.5500	4.0500	3.3500	3.9000	+4.000%	850	4,688	+193.590%
2026-06-25	4.5000	4.5000	3.7000	3.7500	-27.606%	1,036	4,214	+205.333%
2026-06-24	5.5300	5.7500	5.0000	5.1800	-16.452%	251	4,075	+121.042%
2026-06-23	6.3000	6.5400	6.0000	6.2000	-12.676%	674	4,043	+84.677%
2026-06-22	7.8500	7.8500	6.7000	7.1000	-14.561%	1,039	3,691	+61.268%
2026-06-18	7.9100	8.3100	7.5000	8.3100	-2.235%	1,385	2,719	+37.786%
2026-06-17	9.9600	9.9600	8.5000	8.5000	-18.269%	2,113	2,719	+34.706%
2026-06-16	9.9000	10.8000	9.6000	10.4000	-9.565%	269	730	+10.096%
2026-06-15	11.9300	12.6000	11.4500	11.5000	-2.790%	195	533	-0.435%
2026-06-12	11.5300	12.0000	11.0000	11.8300	-1.417%	83	358	-3.212%
2026-06-11	10.8000	12.0600	10.4400	12.0000	-13.043%	229	320	-4.583%
2026-06-10	13.4900	14.0000	13.4900	13.8000	-13.480%	7	192	-17.029%
2026-06-09	17.3000	17.3000	15.8000	15.9500	-23.058%	3	190	-28.213%
2026-06-04	20.7300	20.7300	20.7300	20.7300	-16.914%	1	190	-44.766%
2026-06-02	25.2000	25.2000	24.9500	24.9500	+20.125%	5	190	-54.108%
2026-06-01	20.4000	20.7700	20.2000	20.7700	+5.969%	3	191	-44.872%
2026-05-29	19.2500	19.6000	19.2500	19.6000	-5.769%	55	189	-41.582%
2026-05-28	20.5500	21.6000	20.5500	20.8000	-17.131%	9	240	-44.952%
2026-05-26	25.1000	25.1000	25.1000	25.1000	+1.619%	8	234	-54.382%
2026-05-22	25.2000	25.2000	24.1600	24.7000	-5.725%	4	222	-53.644%
2026-05-21	23.9000	26.2000	23.3000	26.2000	-7.420%	25	215	-56.298%
2026-05-20	28.3000	28.3000	28.3000	28.3000	-5.667%	5	215	-59.541%
2026-05-19	29.2000	30.0000	29.2000	30.0000	+11.524%	15	196	-61.833%
2026-05-18	28.9500	28.9500	26.9000	26.9000	-1.103%	11	196	-57.435%
2026-05-15	27.8000	27.8000	27.2000	27.2000	-18.685%	3	196	-57.904%
2026-05-14	34.0000	34.0000	33.4500	33.4500	-13.117%	9	194	-65.770%
2026-05-13	38.6000	39.0000	38.0000	38.5000	+23.556%	104	286	-70.260%
2026-05-11	31.1600	31.1600	31.1600	31.1600	-8.889%	1	286	-63.254%
2026-05-08	38.2000	38.2000	34.2000	34.2000	-5.263%	21	286	-66.520%
2026-05-06	32.9500	36.1000	32.9500	36.1000	+27.788%	14	265	-68.283%
2026-05-05	28.3500	28.3500	28.2500	28.2500	-8.428%	26	251	-59.469%
2026-05-04	30.8500	30.8500	30.8500	30.8500	+8.436%	1	227	-62.885%
2026-05-01	28.4500	28.4500	28.4500	28.4500	+4.982%	8	218	-59.754%
2026-04-30	28.0500	28.0500	27.1000	27.1000	-1.812%	6	218	-57.749%
2026-04-27	27.6000	27.6000	27.6000	27.6000	-9.804%	2	212	-58.514%
2026-04-24	29.8000	30.6500	29.8000	30.6000	-5.991%	4	210	-62.582%
2026-04-22	32.0000	32.5500	32.0000	32.5500	-6.439%	6	209	-64.823%
2026-04-20	34.2500	34.7900	34.2500	34.7900	-3.361%	8	203	-67.088%
2026-04-17	35.6000	36.5100	35.6000	36.0000	+1.408%	9	199	-68.194%
2026-04-16	35.5000	35.5000	35.5000	35.5000	+21.368%	1	197	-67.746%
2026-04-15	28.2000	29.2500	28.2000	29.2500	+3.430%	5	196	-60.855%
2026-04-14	26.6500	28.2800	26.6500	28.2800	+11.779%	23	199	-59.512%
2026-04-13	23.8500	25.3000	23.8500	25.3000	+2.429%	39	191	-54.743%
2026-04-10	24.7000	24.7000	24.7000	24.7000	+4.000%	3	157	-53.644%
2026-04-08	24.4400	24.7000	23.7500	23.7500	+25.794%	12	155	-51.789%
2026-04-07	18.8800	18.8800	18.8800	18.8800	-16.645%	1	145	-39.354%
2026-04-01	22.5000	22.6500	22.5000	22.6500	-3.617%	2	144	-49.448%
2026-03-31	23.5000	23.5000	23.5000	23.5000	+8.545%	1	143	-51.277%
2026-03-30	22.0000	22.0000	21.6500	21.6500	-4.835%	2	143	-47.113%
2026-03-27	22.7500	22.7500	22.7500	22.7500	-5.992%	10	142	-49.670%
2026-03-26	24.2000	24.2000	24.2000	24.2000	-12.128%	1	137	-52.686%
2026-03-25	27.2000	27.5400	27.2000	27.5400	+24.785%	21	138	-58.424%
2026-03-20	21.9000	22.0700	21.9000	22.0700	-34.413%	2	138	-48.120%
2026-03-18	34.1000	34.1000	33.4000	33.6500	-1.320%	22	138	-65.973%
2026-03-17	34.1000	34.1000	34.1000	34.1000	+4.122%	1	130	-66.422%
2026-03-11	32.7500	32.7500	32.7500	32.7500	+11.851%	1	130	-65.038%
2026-03-09	29.2800	29.2800	29.2800	29.2800	+6.279%	1	130	-60.895%
2026-03-05	29.0000	29.0000	27.5500	27.5500	-13.906%	12	140	-58.439%
2026-03-03	32.0000	32.0000	32.0000	32.0000	-15.679%	1	140	-64.219%
2026-03-02	37.9500	37.9500	37.9500	37.9500	-19.255%	2	140	-69.829%
2026-02-25	47.0000	47.0000	47.0000	47.0000	-8.382%	1	139	-75.638%
2026-02-18	51.3000	51.3000	51.3000	51.3000	-9.476%	1	139	-77.680%
2026-02-03	56.6700	56.6700	56.6700	56.6700	+19.055%	1	138	-79.795%
2026-01-06	47.6000	47.6000	47.6000	47.6000	+1.277%	7	138	-75.945%
2025-12-19	47.0000	47.0000	47.0000	47.0000	-9.615%	2	137	-75.638%
2025-12-09	52.0000	52.0000	52.0000	52.0000	-1.887%	16	137	-77.981%
2025-11-26	53.0000	53.0000	53.0000	53.0000	+7.179%	1	131	-78.396%
2025-11-21	49.4500	49.4500	49.4500	49.4500	-9.515%	1	131	-76.845%
2025-11-17	54.6000	54.6500	54.6000	54.6500	+7.157%	2	131	-79.048%
2025-11-14	51.0000	51.0000	51.0000	51.0000	-21.478%	2	134	-77.549%
2025-11-06	64.9500	64.9500	64.9500	64.9500	+3.671%	1	132	-82.371%
2025-11-04	62.6500	62.6500	62.6500	62.6500	+0.240%	1	133	-81.724%
2025-10-17	62.5000	62.5000	62.5000	62.5000	-2.496%	1	132	-81.680%
2025-10-13	64.1000	64.1000	64.1000	64.1000	+10.517%	1	131	-82.137%
2025-10-10	57.0000	58.0000	57.0000	58.0000	-31.933%	2	131	-80.259%
2025-10-03	85.2100	85.2100	85.2100	85.2100	-2.817%	20	130	-86.563%
2025-10-02	87.6800	87.6800	87.6800	87.6800	+25.706%	5	140	-86.941%
2025-09-26	69.7500	69.7500	69.7500	69.7500	-7.000%	1	140	-83.584%
2025-09-24	75.0000	75.0000	75.0000	75.0000	+18.390%	2	195	-84.733%
2025-09-19	63.3500	63.3500	63.3500	63.3500	+5.583%	3	197	-81.926%
2025-09-18	60.0000	60.0000	60.0000	60.0000	-5.631%	2	197	-80.917%
2025-09-17	63.5000	63.5800	62.5000	63.5800	+9.621%	3	197	-81.991%
2025-09-16	58.0000	58.0000	58.0000	58.0000	+6.814%	2	197	-80.259%
2025-09-12	51.7700	54.3400	51.7700	54.3000	+0.892%	3	199	-78.913%
2025-09-11	55.0000	55.0000	53.8200	53.8200	+16.192%	2	199	-78.725%
2025-09-09	45.8000	46.3500	45.8000	46.3200	+11.480%	7	201	-75.281%
2025-09-08	41.0000	41.5500	41.0000	41.5500	+17.539%	51	202	-72.443%
2025-09-05	35.3500	35.3500	35.3500	35.3500	+5.680%	1	170	-67.610%
2025-09-04	33.9300	33.9300	33.4500	33.4500	-10.081%	3	171	-65.770%
2025-09-03	37.2000	37.2000	37.2000	37.2000	-4.738%	2	171	-69.220%
2025-09-02	36.3200	39.0500	36.3200	39.0500	+5.970%	13	173	-70.679%
2025-08-29	35.7000	37.7500	35.5000	36.8500	+43.553%	7	174	-68.928%
2025-08-28	25.6700	25.6700	25.6700	25.6700	-11.878%	1	174	-55.395%
2025-08-25	29.1300	29.1300	29.1300	29.1300	+7.412%	2	173	-60.693%
2025-08-22	27.1200	27.1200	27.1200	27.1200	+7.406%	1	175	-57.780%
2025-08-20	25.2500	25.2500	25.2500	25.2500	-2.472%	1	176	-54.653%
2025-08-19	27.4000	27.4000	25.8900	25.8900	-2.742%	7	175	-55.774%
2025-08-18	27.5500	27.5500	26.6000	26.6200	-1.952%	65	168	-56.987%
2025-08-15	26.9000	27.1500	26.8000	27.1500	-1.666%	6	132	-57.827%
2025-08-14	27.9000	27.9000	27.4500	27.6100	-7.256%	4	126	-58.530%
2025-08-13	30.9900	30.9900	29.7700	29.7700	+16.289%	10	124	-61.538%
2025-08-12	25.6000	25.6000	25.6000	25.6000	+2.196%	1	134	-55.273%
2025-08-11	26.2500	26.2500	25.0500	25.0500	-4.353%	9	133	-54.291%
2025-08-08	25.1500	26.1900	25.1500	26.1900	-0.418%	6	124	-56.281%
2025-08-07	26.3000	26.3000	26.3000	26.3000	+9.083%	2	130	-56.464%
2025-08-01	24.1100	24.1100	24.1100	24.1100	-10.704%	2	128	-52.509%
2025-07-31	27.0000	27.0000	27.0000	27.0000	+3.014%	5	126	-57.593%
2025-07-29	26.2100	26.2100	26.2100	26.2100	-5.889%	1	121	-56.314%
2025-07-28	27.8500	27.8500	27.8500	27.8500	+4.699%	1	122	-58.887%
2025-07-25	26.6000	26.6000	26.6000	26.6000	-6.503%	1	123	-56.955%
2025-07-23	28.2000	28.4500	28.2000	28.4500	+6.157%	7	122	-59.754%
2025-07-22	26.8000	26.8000	26.8000	26.8000	-1.724%	5	119	-57.276%
2025-07-21	27.8600	27.8600	27.2700	27.2700	-1.588%	2	114	-58.012%
2025-07-18	27.7000	27.8200	27.7000	27.7100	+14.741%	3	113	-58.679%
2025-07-16	22.6000	24.1500	22.6000	24.1500	-2.817%	4	114	-52.588%
2025-07-15	21.8500	24.8500	21.8500	24.8500	+32.533%	24	116	-53.924%
2025-07-14	18.7500	18.7500	18.7500	18.7500	+6.052%	1	136	-38.933%
2025-07-10	17.1000	17.6800	17.1000	17.6800	+9.814%	2	136	-35.238%
2025-07-09	16.4100	16.4500	16.1000	16.1000	-13.441%	21	135	-28.882%
2025-07-08	18.8500	18.9500	18.6000	18.6000	+5.382%	58	122	-38.441%
2025-07-07	18.3000	18.3000	17.6500	17.6500	-7.349%	29	65	-35.127%
2025-07-03	18.7800	19.1000	18.7800	19.0500	-6.663%	19	21	-39.895%
2025-07-02	20.9000	20.9000	20.1500	20.4100	-10.088%	13	21	-43.900%
2025-07-01	22.2000	22.7000	22.1500	22.7000	0.000%	3	10	-49.559%
2025-06-27	23.1800	23.1800	22.7000	22.7000	0.000%	3	8	-49.559%
2025-06-26	22.7000	22.7000	22.7000	22.7000	-2.155%	1	7	-49.559%
2025-06-25	23.1400	23.2000	23.1400	23.2000	-5.190%	3	6	-50.647%
2025-06-24	23.8500	24.4700	23.8500	24.4700	+12.196%	2	5	-53.208%
2025-06-23	21.8100	21.8100	21.8100	21.8100	-11.161%	1	5	-47.501%
2025-06-17	24.5600	24.6000	24.5500	24.5500	-12.321%	4	4	-53.360%
2025-06-05	28.0000	28.0000	28.0000	28.0000	0.000%	1	1	-59.107%