Dark

BABA20260918C120
BABA Sep 18 2026 120.00 Call (BABA260918C00120000)
option OPRA

EOD

Jul 30, 2026

6.66+7.074%(+0.44)630

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.3500	6.6600	5.3500	6.6600	+7.074%	630	11,006	0.000%
2026-07-29	6.2700	7.4700	5.8000	6.2200	-5.758%	561	10,866	+7.074%
2026-07-28	6.5000	6.9200	5.8500	6.6000	-0.752%	861	10,973	+0.909%
2026-07-27	5.8000	6.6500	5.4500	6.6500	+23.836%	378	10,862	+0.150%
2026-07-24	5.7600	6.0000	5.2500	5.3700	-16.744%	265	10,722	+24.022%
2026-07-23	7.5000	7.5000	6.0800	6.4500	-16.774%	806	10,852	+3.256%
2026-07-22	7.3700	7.8100	7.2200	7.7500	-8.824%	1,973	11,124	-14.065%
2026-07-21	9.0000	9.4900	8.3500	8.5000	-15.758%	4,402	10,492	-21.647%
2026-07-20	8.7800	10.9000	8.6200	10.0900	+41.713%	1,585	7,210	-33.994%
2026-07-17	6.5500	7.4700	6.5500	7.1200	-15.238%	882	7,143	-6.461%
2026-07-16	9.6800	9.7000	8.3800	8.4000	-4.545%	688	6,811	-20.714%
2026-07-15	8.9000	10.9700	8.5500	8.8000	+38.583%	1,993	7,176	-24.318%
2026-07-14	6.3400	6.6500	5.8500	6.3500	+0.316%	638	7,165	+4.882%
2026-07-13	6.7200	7.3500	6.2500	6.3300	-2.012%	362	6,916	+5.213%
2026-07-10	7.2000	8.1500	6.3000	6.4600	+3.692%	955	7,096	+3.096%
2026-07-09	5.8000	6.6500	5.4500	6.2300	+12.252%	941	6,879	+6.902%
2026-07-08	4.9000	5.8900	4.3500	5.5500	+131.250%	4,602	6,746	+20.000%
2026-07-07	2.6000	2.7500	2.2200	2.4000	-0.826%	893	8,625	+177.500%
2026-07-06	2.4700	2.6000	2.1900	2.4200	+5.677%	835	9,021	+175.207%
2026-07-02	2.4100	2.5200	2.0500	2.2900	-15.185%	729	9,272	+190.830%
2026-07-01	2.3100	3.0000	2.3100	2.7000	+11.111%	1,268	9,272	+146.667%
2026-06-30	2.1500	2.4500	2.0000	2.4300	+6.579%	1,405	9,509	+174.074%
2026-06-29	2.4000	2.7300	2.0500	2.2800	+4.110%	999	9,192	+192.105%
2026-06-26	1.8300	2.3000	1.8300	2.1900	+3.302%	5,880	8,710	+204.110%
2026-06-25	2.2000	2.4700	1.9700	2.1200	-26.897%	731	3,085	+214.151%
2026-06-24	3.2000	3.2500	2.8100	2.9000	-18.310%	510	2,684	+129.655%
2026-06-23	3.7500	3.9000	3.4000	3.5500	-14.868%	164	2,477	+87.606%
2026-06-22	4.3500	4.7500	3.8500	4.1700	-16.600%	294	2,361	+59.712%
2026-06-18	4.6000	5.0700	4.3000	5.0000	-1.961%	427	2,087	+33.200%
2026-06-17	5.9500	6.0500	5.1000	5.1000	-19.048%	302	2,087	+30.588%
2026-06-16	6.2500	6.5500	5.8800	6.3000	-13.103%	139	2,070	+5.714%
2026-06-15	7.8900	8.0500	7.2500	7.2500	-3.974%	419	1,974	-8.138%
2026-06-12	7.7000	7.8500	7.1500	7.5500	-1.948%	180	1,615	-11.788%
2026-06-11	7.0000	7.7000	6.7000	7.7000	-11.188%	538	1,516	-13.506%
2026-06-10	9.0000	9.9100	8.6000	8.6700	-18.208%	102	1,069	-23.183%
2026-06-09	12.0000	12.0000	10.1200	10.6000	-2.033%	70	1,008	-37.170%
2026-06-08	12.2900	12.2900	10.7700	10.8200	-9.456%	141	1,002	-38.447%
2026-06-05	13.9500	13.9500	11.6000	11.9500	-19.529%	69	879	-44.268%
2026-06-04	14.8500	14.8500	14.8500	14.8500	-4.502%	1	822	-55.152%
2026-06-03	17.5000	17.5000	15.5500	15.5500	-16.711%	18	823	-57.170%
2026-06-02	18.4800	19.3000	18.4000	18.6700	+26.405%	15	819	-64.328%
2026-06-01	13.5800	14.7700	13.5800	14.7700	+8.603%	15	829	-54.909%
2026-05-29	13.3000	14.0300	13.3000	13.6000	-6.336%	132	825	-51.029%
2026-05-28	14.0000	14.5200	13.9600	14.5200	-19.154%	39	777	-54.132%
2026-05-22	17.9000	17.9800	17.9000	17.9600	-2.656%	142	638	-62.918%
2026-05-21	16.9800	18.4500	16.9800	18.4500	-15.753%	6	641	-63.902%
2026-05-19	21.7500	22.1500	21.7500	21.9000	+6.002%	3	641	-69.589%
2026-05-18	20.6600	20.6600	20.6600	20.6600	+0.194%	1	642	-67.764%
2026-05-15	21.4000	21.4000	20.2000	20.6200	-21.238%	58	642	-67.701%
2026-05-14	25.6500	26.1800	25.6500	26.1800	-16.465%	4	593	-74.561%
2026-05-13	29.7100	31.5000	29.5000	31.3400	+41.490%	22	588	-78.749%
2026-05-12	23.2200	23.2200	22.1000	22.1500	-6.737%	11	588	-69.932%
2026-05-11	23.7500	23.7500	23.7500	23.7500	-10.208%	20	588	-71.958%
2026-05-08	26.5000	26.5000	26.4500	26.4500	-6.372%	3	568	-74.820%
2026-05-07	28.2500	28.2500	28.2500	28.2500	+1.327%	1	570	-76.425%
2026-05-06	25.2500	28.3000	25.2500	27.8800	+34.038%	9	567	-76.112%
2026-05-05	21.7500	21.7500	20.8000	20.8000	-8.370%	18	567	-67.981%
2026-05-04	22.7000	22.7000	22.7000	22.7000	+9.398%	1	565	-70.661%
2026-04-30	19.2000	20.7500	19.2000	20.7500	+1.716%	2	566	-67.904%
2026-04-29	20.4000	20.4000	20.4000	20.4000	+3.343%	3	566	-67.353%
2026-04-28	19.5500	19.7400	19.4500	19.7400	-6.000%	6	566	-66.261%
2026-04-27	21.8900	21.8900	21.0000	21.0000	-11.392%	4	566	-68.286%
2026-04-24	23.7000	23.7000	23.7000	23.7000	+13.560%	15	563	-71.899%
2026-04-23	20.9500	20.9500	20.8700	20.8700	-15.982%	2	548	-68.088%
2026-04-22	24.8400	24.8400	24.8400	24.8400	+4.766%	1	549	-73.188%
2026-04-21	23.7100	23.7100	23.7100	23.7100	-13.309%	5	548	-71.911%
2026-04-16	25.0000	27.9300	24.8000	27.3500	+25.459%	9	548	-75.649%
2026-04-15	22.3500	22.3500	21.8000	21.8000	+6.393%	6	548	-69.450%
2026-04-14	19.8000	21.3600	19.8000	20.4900	+11.359%	14	544	-67.496%
2026-04-13	17.5000	18.4000	17.5000	18.4000	0.000%	10	534	-63.804%
2026-04-10	18.4000	18.4000	18.4000	18.4000	+11.854%	1	536	-63.804%
2026-04-09	16.4500	16.4500	16.4500	16.4500	-4.360%	1	535	-59.514%
2026-04-08	19.0000	19.0000	17.2000	17.2000	+26.471%	8	535	-61.279%
2026-04-07	13.9000	14.2000	13.4500	13.6000	-14.465%	328	539	-51.029%
2026-04-06	15.7500	15.9000	15.7500	15.9000	+2.913%	4	360	-58.113%
2026-04-02	15.2200	15.6000	15.1000	15.4500	-8.309%	17	358	-56.893%
2026-04-01	17.0000	17.0000	16.8500	16.8500	-5.602%	6	358	-60.475%
2026-03-31	15.9300	17.8500	15.9300	17.8500	+10.458%	3	363	-62.689%
2026-03-30	16.4000	16.4500	16.1600	16.1600	-9.972%	18	363	-58.787%
2026-03-26	17.6000	17.9500	17.6000	17.9500	-12.864%	3	361	-62.897%
2026-03-25	20.4500	20.9000	20.3300	20.6000	+14.444%	64	362	-67.670%
2026-03-24	17.3000	18.0000	17.3000	18.0000	+0.279%	70	351	-63.000%
2026-03-23	17.4000	17.9500	17.4000	17.9500	+9.385%	19	323	-62.897%
2026-03-20	18.2900	18.2900	16.4100	16.4100	-7.809%	8	339	-59.415%
2026-03-19	16.0000	18.2500	15.9400	17.8000	-31.407%	75	335	-62.584%
2026-03-17	25.9500	25.9500	25.9500	25.9500	-5.978%	10	349	-74.335%
2026-03-10	25.7500	27.6500	25.7500	27.6000	+20.629%	168	354	-75.870%
2026-03-09	22.8800	22.8800	22.8800	22.8800	+3.670%	20	265	-70.892%
2026-03-06	22.0700	22.0700	22.0700	22.0700	+1.471%	1	265	-69.823%
2026-03-05	20.5000	22.0000	20.5000	21.7500	-8.228%	21	265	-69.379%
2026-03-04	24.0000	24.0000	23.7000	23.7000	-8.140%	4	251	-71.899%
2026-03-03	26.0500	26.0500	24.8000	25.8000	-25.217%	5	247	-74.186%
2026-02-26	34.9000	34.9000	34.5000	34.5000	-29.448%	2	243	-80.696%
2026-02-11	48.9000	48.9000	48.9000	48.9000	+4.043%	1	243	-86.380%
2026-02-06	47.0000	47.0000	47.0000	47.0000	+2.957%	1	243	-85.830%
2026-02-04	45.6500	45.6500	45.6500	45.6500	-22.086%	1	244	-85.411%
2026-01-27	58.5900	58.5900	58.5900	58.5900	-1.629%	1	244	-88.633%
2026-01-23	59.5600	59.5600	59.5600	59.5600	-4.643%	1	245	-88.818%
2026-01-22	62.4600	62.4600	62.4600	62.4600	+15.989%	3	245	-89.337%
2026-01-21	53.8500	53.8500	53.8500	53.8500	+2.865%	1	248	-87.632%
2026-01-20	52.3500	52.3500	52.3500	52.3500	+0.096%	1	247	-87.278%
2026-01-16	54.0700	54.0700	52.3000	52.3000	-8.406%	18	249	-87.266%
2026-01-14	57.2000	57.2000	57.1000	57.1000	+33.411%	5	249	-88.336%
2026-01-08	35.6300	42.8000	35.6300	42.8000	+17.744%	3	246	-84.439%
2026-01-07	36.3500	36.3500	36.3500	36.3500	-11.341%	1	247	-81.678%
2026-01-05	41.6100	41.6100	40.9000	41.0000	-5.855%	16	243	-83.756%
2026-01-02	41.6500	43.5500	41.6500	43.5500	+19.577%	2	243	-84.707%
2025-12-29	36.8000	36.8000	36.4200	36.4200	+1.590%	2	245	-81.713%
2025-12-16	38.1800	38.1800	35.8500	35.8500	-9.698%	4	244	-81.423%
2025-12-15	39.7000	39.7000	39.7000	39.7000	-15.298%	1	245	-83.224%
2025-12-08	46.8700	46.8700	46.8700	46.8700	-2.007%	2	246	-85.790%
2025-12-05	47.8300	47.8300	47.8300	47.8300	+3.865%	3	244	-86.076%
2025-11-28	46.0500	46.0500	46.0500	46.0500	-7.882%	1	242	-85.537%
2025-11-26	49.9900	49.9900	49.9900	49.9900	+6.362%	1	244	-86.677%
2025-11-25	47.0000	47.0000	47.0000	47.0000	+1.952%	1	244	-85.830%
2025-11-14	46.1000	46.1000	46.1000	46.1000	-5.918%	1	244	-85.553%
2025-11-13	49.0000	49.0000	49.0000	49.0000	+2.446%	5	244	-86.408%
2025-11-12	47.8300	47.8300	47.8300	47.8300	-13.036%	1	249	-86.076%
2025-11-05	55.0000	55.0000	55.0000	55.0000	-1.381%	2	250	-87.891%
2025-11-03	56.0000	56.0000	55.7700	55.7700	-19.291%	2	247	-88.058%
2025-10-29	68.7000	70.8800	68.1300	69.1000	+8.392%	5	247	-90.362%
2025-10-28	63.7500	63.7500	63.7500	63.7500	+0.791%	1	250	-89.553%
2025-10-24	63.2500	63.2500	63.2500	63.2500	+8.120%	39	251	-89.470%
2025-10-21	58.5000	58.5000	58.5000	58.5000	+3.760%	1	289	-88.615%
2025-10-17	56.2500	56.3800	56.1200	56.3800	-0.739%	6	288	-88.187%
2025-10-15	56.8000	56.8000	56.8000	56.8000	+8.190%	1	287	-88.275%
2025-10-14	51.2500	53.8800	51.2500	52.5000	-9.483%	4	288	-87.314%
2025-10-13	58.1300	58.1500	58.0000	58.0000	+9.434%	6	290	-88.517%
2025-10-10	60.7000	60.7000	51.5800	53.0000	-14.239%	7	288	-87.434%
2025-10-09	65.2000	65.3000	61.8000	61.8000	-11.079%	11	292	-89.223%
2025-10-08	66.5000	69.5000	66.5000	69.5000	-9.067%	10	301	-90.417%
2025-10-03	76.4300	76.4300	76.4300	76.4300	+8.797%	1	302	-91.286%
2025-10-01	70.2600	70.2700	70.2400	70.2500	+3.385%	15	303	-90.520%
2025-09-29	69.1200	69.1200	67.9500	67.9500	+10.758%	6	439	-90.199%
2025-09-26	61.5000	61.5000	60.1000	61.3500	-3.386%	3	444	-89.144%
2025-09-25	62.6500	63.5000	62.6500	63.5000	-3.407%	2	447	-89.512%
2025-09-24	68.8500	68.8500	65.7400	65.7400	+17.877%	15	448	-89.869%
2025-09-23	56.3500	56.3500	55.7700	55.7700	+1.585%	2	462	-88.058%
2025-09-22	54.9000	54.9000	54.9000	54.9000	-1.525%	1	462	-87.869%
2025-09-19	54.7200	55.7500	54.7200	55.7500	-1.849%	2	461	-88.054%
2025-09-17	54.0000	56.8000	54.0000	56.8000	+7.494%	11	462	-88.275%
2025-09-16	50.2500	53.0000	50.2500	52.8400	+8.057%	17	453	-87.396%
2025-09-15	50.2100	50.2100	48.9000	48.9000	+3.822%	5	454	-86.380%
2025-09-12	46.4000	47.1000	45.2000	47.1000	+0.986%	8	455	-85.860%
2025-09-11	41.3000	48.5000	41.3000	46.6400	+24.043%	25	452	-85.720%
2025-09-10	38.1000	38.5100	37.2700	37.6000	-5.528%	7	447	-82.287%
2025-09-09	35.1500	41.1000	35.1500	39.8000	+14.204%	88	447	-83.266%
2025-09-08	34.7000	35.2500	34.2900	34.8500	+12.637%	37	507	-80.890%
2025-09-05	30.1500	30.9400	29.3000	30.9400	+10.500%	26	510	-78.474%
2025-09-04	29.6500	29.6500	27.3800	28.0000	-12.363%	69	516	-76.214%
2025-09-03	32.3500	33.0000	31.6700	31.9500	-4.627%	36	493	-79.155%
2025-09-02	30.3300	33.5000	28.9500	33.5000	+9.299%	35	510	-80.119%
2025-08-29	27.2500	31.2600	25.6500	30.6500	+54.408%	128	508	-78.271%
2025-08-28	20.4100	21.2500	19.8500	19.8500	-9.650%	11	508	-66.448%
2025-08-27	21.1000	21.9700	21.1000	21.9700	-4.061%	16	504	-69.686%
2025-08-26	24.1500	24.1500	22.9000	22.9000	-1.927%	8	502	-70.917%
2025-08-25	24.3200	24.4000	23.3500	23.3500	+2.412%	23	497	-71.478%
2025-08-22	22.6700	22.8000	22.5800	22.8000	+14.286%	9	496	-70.789%
2025-08-21	19.9000	19.9500	19.9000	19.9500	-6.776%	14	496	-66.617%
2025-08-19	22.2800	22.6000	21.2500	21.4000	-3.255%	18	499	-68.879%
2025-08-18	22.6000	22.6000	22.0300	22.1200	-0.584%	41	491	-69.892%
2025-08-15	22.3200	22.3900	21.7000	22.2500	-3.135%	139	474	-70.067%
2025-08-14	22.8900	22.9700	22.7000	22.9700	-6.245%	6	352	-71.006%
2025-08-13	24.9000	25.7500	24.5000	24.5000	+7.456%	68	347	-72.816%
2025-08-12	21.0000	23.4000	21.0000	22.8000	+10.519%	16	334	-70.789%
2025-08-11	21.9000	21.9000	20.2500	20.6300	-3.823%	69	328	-67.717%
2025-08-08	20.6500	21.4500	20.4800	21.4500	-0.832%	9	317	-68.951%
2025-08-07	22.0500	22.0500	21.6300	21.6300	+12.073%	14	310	-69.209%
2025-08-05	19.3000	19.3000	19.3000	19.3000	-1.127%	31	296	-65.492%
2025-08-01	19.5500	19.6900	19.3800	19.5200	-11.993%	58	267	-65.881%
2025-07-31	21.8000	22.1800	21.8000	22.1800	+8.993%	3	215	-69.973%
2025-07-30	20.3500	20.3500	20.3500	20.3500	-4.009%	1	212	-67.273%
2025-07-29	22.8000	22.8000	21.2000	21.2000	-7.625%	20	213	-68.585%
2025-07-28	23.5400	23.5400	22.9500	22.9500	+6.447%	2	227	-70.980%
2025-07-25	22.0000	22.0000	21.5600	21.5600	-5.231%	26	227	-69.109%
2025-07-24	22.7000	23.7000	22.7000	22.7500	-3.438%	17	203	-70.725%
2025-07-23	23.5600	23.5600	23.5600	23.5600	+8.571%	2	206	-71.732%
2025-07-22	22.0500	22.0500	21.7000	21.7000	-3.684%	9	206	-69.309%
2025-07-21	21.4500	22.7300	20.9000	22.5300	+1.716%	26	197	-70.439%
2025-07-18	23.3500	23.3500	22.1500	22.1500	+6.082%	8	203	-69.932%
2025-07-17	21.0000	21.0000	20.8800	20.8800	+6.803%	11	195	-68.103%
2025-07-16	18.8100	19.6000	18.8100	19.5500	-1.759%	47	184	-65.934%
2025-07-15	18.4500	20.1500	17.8000	19.9000	+30.065%	14	167	-66.533%
2025-07-14	15.1000	15.3000	15.1000	15.3000	+6.250%	11	171	-56.471%
2025-07-11	14.4000	14.4000	14.4000	14.4000	+5.495%	1	160	-53.750%
2025-07-10	13.6500	13.6500	13.6500	13.6500	+5.405%	2	159	-51.209%
2025-07-09	13.2500	13.2500	12.9500	12.9500	-14.125%	5	157	-48.571%
2025-07-08	15.2000	15.2000	15.0800	15.0800	+5.750%	2	152	-55.836%
2025-07-07	14.2600	14.2600	14.2600	14.2600	-12.569%	1	150	-53.296%
2025-07-02	16.8500	16.9500	16.3000	16.3100	-11.359%	15	149	-59.166%
2025-07-01	17.8700	18.4000	17.8700	18.4000	+5.083%	11	138	-63.804%
2025-06-30	17.5100	17.5100	17.5100	17.5100	-5.351%	2	128	-61.965%
2025-06-27	18.5000	18.5000	18.5000	18.5000	-1.333%	10	127	-64.000%
2025-06-26	18.5000	18.7500	18.5000	18.7500	-7.635%	21	117	-64.480%
2025-06-24	20.2500	20.3000	20.2500	20.3000	+18.023%	2	96	-67.192%
2025-06-23	17.5400	17.5400	17.2000	17.2000	-9.474%	8	95	-61.279%
2025-06-20	19.0000	19.0000	19.0000	19.0000	+1.768%	154	97	-64.947%
2025-06-18	18.7000	18.7000	18.6700	18.6700	-5.468%	2	20	-64.328%
2025-06-17	20.0000	20.0000	19.7500	19.7500	-2.948%	10	20	-66.278%
2025-06-16	20.3500	20.3500	20.3500	20.3500	+10.179%	5	10	-67.273%
2025-06-13	18.4700	18.4700	18.4700	18.4700	-20.043%	10	5	-63.942%
2025-06-11	23.1000	23.1000	23.1000	23.1000	-1.282%	1	24	-71.169%
2025-06-05	23.4000	23.4000	23.4000	23.4000	+7.834%	1	23	-71.538%
2025-06-04	21.0000	21.7000	21.0000	21.7000	+14.211%	2	22	-69.309%
2025-05-30	19.5300	19.5300	18.9700	19.0000	-10.250%	12	22	-64.947%
2025-05-29	21.5500	21.5500	21.1700	21.1700	-1.763%	3	22	-68.540%
2025-05-28	21.7000	21.7000	21.5500	21.5500	-4.519%	4	19	-69.095%
2025-05-27	22.5700	22.5700	22.5700	22.5700	0.000%	15	15	-70.492%