Dark

BABA20260918C115
BABA Sep 18 2026 115.00 Call (BABA260918C00115000)
option OPRA

EOD

Jul 30, 2026

8.83+7.421%(+0.61)1,906

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.3000	8.8500	7.3000	8.8300	+7.421%	1,906	13,087	0.000%
2026-07-29	8.0000	9.8500	7.9000	8.2200	-4.971%	508	11,706	+7.421%
2026-07-28	8.6500	9.2000	7.9500	8.6500	-1.143%	601	11,622	+2.081%
2026-07-27	7.6800	8.7500	7.3000	8.7500	+19.536%	1,537	11,282	+0.914%
2026-07-24	7.6000	7.7700	7.1000	7.3200	-13.373%	274	10,260	+20.628%
2026-07-23	9.8000	9.8000	7.9900	8.4500	-14.387%	1,298	10,212	+4.497%
2026-07-22	9.9300	10.0000	9.5800	9.8700	-10.027%	174	9,632	-10.537%
2026-07-21	11.7000	11.7500	10.8600	10.9700	-14.297%	29	9,571	-19.508%
2026-07-20	10.8500	13.5100	10.8000	12.8000	+36.898%	291	9,569	-31.016%
2026-07-17	9.0600	9.6300	8.9000	9.3500	-14.063%	1,250	9,803	-5.561%
2026-07-16	11.6500	12.0200	10.8800	10.8800	-1.091%	81	9,667	-18.842%
2026-07-15	11.8500	13.5000	10.9600	11.0000	+33.495%	2,271	9,628	-19.727%
2026-07-14	8.0600	8.6000	8.0500	8.2400	-0.603%	174	7,718	+7.160%
2026-07-13	9.1000	9.2000	8.1500	8.2900	-0.480%	254	7,634	+6.514%
2026-07-10	9.2000	10.3000	8.2700	8.3300	+4.125%	700	7,561	+6.002%
2026-07-09	7.3700	8.5500	7.1500	8.0000	+10.650%	538	7,348	+10.375%
2026-07-08	6.3000	7.6000	5.9000	7.2300	+119.091%	982	7,299	+22.130%
2026-07-07	3.3900	3.6000	3.1000	3.3000	0.000%	36	7,385	+167.576%
2026-07-06	3.0500	3.3000	2.9600	3.3000	+6.452%	179	7,393	+167.576%
2026-07-02	3.2200	3.4000	2.7400	3.1000	-12.676%	160	7,491	+184.839%
2026-07-01	3.2000	3.9500	2.9900	3.5500	+10.938%	175	7,491	+148.732%
2026-06-30	2.7300	3.2400	2.7000	3.2000	+8.475%	250	7,463	+175.938%
2026-06-29	3.3000	3.3000	2.7200	2.9500	0.000%	382	7,462	+199.322%
2026-06-26	2.4200	3.0500	2.4200	2.9500	+5.735%	117	7,202	+199.322%
2026-06-25	3.4000	3.4000	2.7100	2.7900	-27.532%	1,715	7,134	+216.487%
2026-06-24	4.1700	4.2700	3.8500	3.8500	-19.792%	150	7,290	+129.351%
2026-06-23	4.7000	5.1500	4.5400	4.8000	-12.727%	394	7,193	+83.958%
2026-06-22	5.6500	6.1500	5.1500	5.5000	-15.385%	139	6,868	+60.545%
2026-06-18	6.1000	6.6000	5.5400	6.5000	-0.763%	1,836	5,344	+35.846%
2026-06-17	7.6000	7.7000	6.5500	6.5500	-18.634%	160	5,344	+34.809%
2026-06-16	7.8500	8.2500	7.5000	8.0500	-13.254%	332	5,291	+9.689%
2026-06-15	9.4000	10.1500	9.1500	9.2800	-3.333%	2,737	5,191	-4.849%
2026-06-12	9.0200	9.6000	8.8700	9.6000	0.000%	34	3,866	-8.021%
2026-06-11	8.7200	9.7000	8.3300	9.6000	-11.111%	2,459	3,838	-8.021%
2026-06-10	12.1200	12.1200	10.6700	10.8000	-18.182%	366	1,493	-18.241%
2026-06-09	15.2000	15.2000	12.6000	13.2000	-8.903%	204	1,128	-33.106%
2026-06-05	16.5000	16.5000	14.4900	14.4900	-19.141%	317	934	-39.061%
2026-06-04	18.1800	18.1800	17.8000	17.9200	-2.077%	11	619	-50.725%
2026-06-03	18.3000	18.3000	18.3000	18.3000	-19.098%	70	625	-51.749%
2026-06-02	22.1000	23.3300	21.7000	22.6200	+39.802%	27	555	-60.964%
2026-05-29	16.4000	16.4000	16.1800	16.1800	-5.930%	285	566	-45.426%
2026-05-28	16.8000	17.2000	16.8000	17.2000	-12.245%	155	308	-48.663%
2026-05-27	17.9500	19.6000	17.9500	19.6000	-3.448%	33	164	-54.949%
2026-05-26	20.3400	20.3400	20.3000	20.3000	-15.098%	14	159	-56.502%
2026-05-15	23.9200	23.9200	23.9100	23.9100	-21.349%	5	166	-63.070%
2026-05-14	29.0800	30.4000	29.0800	30.4000	-12.266%	11	166	-70.954%
2026-05-13	31.4000	34.6500	31.4000	34.6500	+14.735%	4	168	-74.517%
2026-05-08	30.5000	30.5000	30.2000	30.2000	-4.188%	27	168	-70.762%
2026-05-07	31.6600	31.7200	31.5200	31.5200	+0.063%	9	168	-71.986%
2026-05-06	31.0000	31.5000	31.0000	31.5000	+30.165%	2	160	-71.968%
2026-04-27	24.2000	24.2000	24.2000	24.2000	+2.542%	1	159	-63.512%
2026-04-23	23.6000	23.6000	23.6000	23.6000	-23.649%	1	160	-62.585%
2026-04-20	30.4600	30.9100	30.4600	30.9100	+1.511%	2	160	-71.433%
2026-04-16	30.4500	30.4500	30.4500	30.4500	+48.537%	1	159	-71.002%
2026-04-09	20.5000	20.5000	20.5000	20.5000	-5.963%	1	159	-56.927%
2026-04-08	21.8000	21.8000	21.8000	21.8000	+37.626%	5	160	-59.495%
2026-04-07	15.8000	15.8500	15.8000	15.8400	-11.011%	31	164	-44.255%
2026-04-02	17.8000	17.8000	17.8000	17.8000	-13.171%	1	165	-50.393%
2026-03-31	20.5000	20.5000	20.5000	20.5000	+8.753%	10	165	-56.927%
2026-03-30	18.8500	18.9000	18.8500	18.8500	-6.219%	37	175	-53.156%
2026-03-24	20.1000	20.1000	20.1000	20.1000	+3.077%	1	151	-56.070%
2026-03-20	20.9600	20.9600	19.3000	19.5000	-30.133%	31	151	-54.718%
2026-03-18	27.9500	27.9500	27.9100	27.9100	-4.581%	5	176	-68.363%
2026-03-13	29.2500	29.2500	29.2500	29.2500	+4.278%	20	175	-69.812%
2026-03-12	28.0500	28.0500	28.0500	28.0500	-5.236%	1	155	-68.520%
2026-03-11	29.6000	29.6000	29.6000	29.6000	+12.676%	1	156	-70.169%
2026-03-06	26.1200	26.2700	26.1200	26.2700	-3.596%	25	156	-66.388%
2026-03-04	27.4000	27.4000	27.2500	27.2500	-39.391%	6	137	-67.596%
2026-02-20	44.9600	44.9600	44.9600	44.9600	-10.794%	7	139	-80.360%
2026-02-04	50.4000	50.4000	50.4000	50.4000	-19.975%	20	132	-82.480%
2026-01-23	63.3500	63.3500	62.9800	62.9800	+8.680%	3	132	-85.980%
2026-01-21	57.9500	57.9500	57.9500	57.9500	-1.194%	1	135	-84.763%
2026-01-13	59.1900	59.1900	58.5300	58.6500	+2.895%	110	134	-84.945%
2026-01-12	57.0000	57.0000	57.0000	57.0000	+30.495%	2	84	-84.509%
2026-01-06	43.6800	43.6800	43.6800	43.6800	-7.556%	2	84	-79.785%
2026-01-05	47.2500	47.2500	47.2500	47.2500	+0.212%	5	86	-81.312%
2026-01-02	47.1500	47.1500	47.1500	47.1500	+17.698%	5	86	-81.273%
2025-12-30	40.0600	40.0600	40.0600	40.0600	-0.274%	2	91	-77.958%
2025-12-29	40.5500	40.5500	40.1700	40.1700	-2.024%	12	89	-78.018%
2025-12-16	41.2000	41.2000	41.0000	41.0000	-3.529%	8	81	-78.463%
2025-12-15	42.5000	42.5000	42.5000	42.5000	-15.842%	1	73	-79.224%
2025-12-08	50.5000	50.5000	50.5000	50.5000	+1.000%	10	73	-82.515%
2025-12-03	50.0000	50.0000	50.0000	50.0000	+4.167%	1	73	-82.340%
2025-11-20	48.0000	48.0000	48.0000	48.0000	-11.111%	12	73	-81.604%
2025-11-18	54.0000	54.0000	54.0000	54.0000	+6.195%	1	61	-83.648%
2025-11-17	50.8000	50.9000	50.8000	50.8500	+7.053%	4	61	-82.635%
2025-11-14	47.5000	47.5000	47.5000	47.5000	-34.438%	10	61	-81.411%
2025-10-29	72.4500	72.4500	72.4500	72.4500	+1.187%	1	52	-87.812%
2025-10-27	71.4000	71.6000	71.4000	71.6000	+18.347%	2	52	-87.668%
2025-10-16	60.5000	60.5000	60.5000	60.5000	-0.689%	1	52	-85.405%
2025-10-15	60.9200	60.9200	60.9200	60.9200	-9.855%	1	51	-85.506%
2025-10-09	67.6500	67.6500	67.5800	67.5800	-8.725%	2	51	-86.934%
2025-10-07	74.0000	74.0400	74.0000	74.0400	+5.741%	2	54	-88.074%
2025-09-24	70.0200	70.0200	70.0200	70.0200	+19.183%	1	138	-87.389%
2025-09-19	58.7500	58.7500	58.7500	58.7500	+3.579%	2	139	-84.970%
2025-09-18	57.0500	57.0500	56.7200	56.7200	+12.763%	2	141	-84.432%
2025-09-12	48.7100	50.3000	48.7100	50.3000	+12.780%	7	139	-82.445%
2025-09-11	44.6000	44.6000	44.6000	44.6000	+9.582%	1	141	-80.202%
2025-09-10	40.8500	40.8500	40.3500	40.7000	+10.748%	4	142	-78.305%
2025-09-08	36.7500	36.7500	36.7500	36.7500	+7.456%	1	142	-75.973%
2025-09-05	34.2000	34.2000	34.2000	34.2000	+9.370%	1	143	-74.181%
2025-09-04	30.5000	31.2700	30.5000	31.2700	-6.321%	2	142	-71.762%
2025-08-29	29.1000	33.7300	28.9000	33.3800	+44.190%	30	148	-73.547%
2025-08-28	22.9500	23.4000	22.9500	23.1500	-8.135%	9	148	-61.857%
2025-08-26	25.2000	25.2000	25.2000	25.2000	-2.703%	1	148	-64.960%
2025-08-25	26.0600	26.0600	25.9000	25.9000	+3.187%	3	147	-65.907%
2025-08-22	25.0500	25.1000	25.0500	25.1000	+12.910%	2	150	-64.821%
2025-08-21	22.2300	22.2300	22.2300	22.2300	-3.348%	1	150	-60.279%
2025-08-20	22.5600	23.0000	22.5600	23.0000	-17.857%	6	149	-61.609%
2025-08-13	27.0000	28.0000	27.0000	28.0000	+13.590%	3	147	-68.464%
2025-08-12	22.6000	24.6500	22.6000	24.6500	+8.830%	4	144	-64.178%
2025-08-11	22.6000	22.6500	22.6000	22.6500	+2.955%	3	141	-61.015%
2025-08-08	23.3100	23.3100	22.0000	22.0000	-6.303%	11	140	-59.864%
2025-08-07	23.4800	23.4800	23.4800	23.4800	-1.551%	1	139	-62.394%
2025-08-06	23.6200	23.8500	23.6200	23.8500	+12.235%	2	138	-62.977%
2025-08-04	21.7500	21.7500	21.2500	21.2500	-1.620%	2	140	-58.447%
2025-08-01	21.9900	21.9900	21.1300	21.6000	-11.294%	4	138	-59.120%
2025-07-31	22.5800	24.3500	22.5800	24.3500	+11.954%	7	136	-63.737%
2025-07-30	22.9500	22.9500	21.7500	21.7500	-7.643%	3	138	-59.402%
2025-07-29	23.5100	23.5500	23.5100	23.5500	-7.101%	3	135	-62.505%
2025-07-28	25.3500	25.3500	25.3500	25.3500	+1.400%	10	133	-65.168%
2025-07-24	26.2000	26.2000	25.0000	25.0000	-2.344%	15	143	-64.680%
2025-07-23	25.6000	25.6000	25.6000	25.6000	+8.245%	5	139	-65.508%
2025-07-22	23.8000	23.8000	23.6500	23.6500	-3.469%	21	134	-62.664%
2025-07-21	23.3000	24.8200	23.3000	24.5000	+0.410%	6	154	-63.959%
2025-07-18	25.6200	25.6200	24.4000	24.4000	+7.489%	28	150	-63.811%
2025-07-17	22.7000	22.7000	22.7000	22.7000	+7.583%	1	134	-61.101%
2025-07-16	21.6000	21.6000	20.4000	21.1000	+4.715%	33	135	-58.152%
2025-07-15	20.1500	20.1500	20.1500	20.1500	+27.937%	1	122	-56.179%
2025-07-11	15.7700	15.9500	15.7500	15.7500	+5.918%	13	122	-43.937%
2025-07-10	14.7800	14.8700	14.7800	14.8700	+2.907%	2	131	-40.619%
2025-07-09	14.4500	14.4500	14.4500	14.4500	-14.497%	1	129	-38.893%
2025-07-08	16.9000	16.9000	16.9000	16.9000	+7.781%	24	130	-47.751%
2025-07-07	16.6000	16.6000	15.6800	15.6800	-21.087%	7	106	-43.686%
2025-07-01	19.8700	19.8700	19.8700	19.8700	+1.120%	1	101	-55.561%
2025-06-30	19.6500	19.6500	19.6500	19.6500	-3.487%	11	100	-55.064%
2025-06-27	20.8000	21.3300	20.3600	20.3600	-1.404%	12	89	-56.631%
2025-06-26	20.5000	20.7000	20.5000	20.6500	-3.730%	32	78	-57.240%
2025-06-25	21.8500	21.8500	21.3100	21.4500	-4.497%	13	47	-58.834%
2025-06-24	20.4000	22.4600	20.4000	22.4600	+11.741%	33	34	-60.686%
2025-06-20	20.2500	20.2500	20.1000	20.1000	-2.427%	4	3	-56.070%
2025-06-18	20.6000	20.6000	20.6000	20.6000	-7.207%	2	2	-57.136%
2025-06-17	22.2000	22.2000	22.2000	22.2000	-0.849%	1	2	-60.225%
2025-06-16	22.2000	22.3900	22.0500	22.3900	-10.974%	3	1	-60.563%
2025-06-11	25.7000	25.7000	25.1500	25.1500	-4.154%	8	197	-64.891%
2025-06-10	26.2400	26.2400	26.2400	26.2400	+1.313%	2	189	-66.349%
2025-06-09	25.6600	26.2700	25.4000	25.9000	+6.541%	23	187	-65.907%
2025-06-04	24.2500	24.5800	24.0100	24.3100	+10.500%	94	168	-63.677%
2025-06-03	22.0000	22.1200	21.4100	22.0000	+5.112%	56	75	-59.864%
2025-05-30	21.5000	21.5000	20.6100	20.9300	0.000%	40	20	-57.812%