Dark

BABA20260918C125
BABA Sep 18 2026 125.00 Call (BABA260918C00125000)
option OPRA

EOD

Jul 30, 2026

4.90+6.522%(+0.30)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.9500	4.9000	3.9500	4.9000	+6.522%	43	12,119	0.000%
2026-07-29	4.3700	5.5200	4.3000	4.6000	-4.762%	275	12,108	+6.522%
2026-07-28	4.7000	5.2000	4.5800	4.8300	+1.684%	656	12,065	+1.449%
2026-07-27	4.3000	4.7800	4.0400	4.7500	+18.750%	361	12,455	+3.158%
2026-07-24	4.3000	4.3000	3.9400	4.0000	-18.699%	1,674	12,191	+22.500%
2026-07-23	5.7500	5.7500	4.5500	4.9200	-15.609%	81	11,482	-0.407%
2026-07-22	5.8100	6.0000	5.3000	5.8300	-11.263%	184	11,469	-15.952%
2026-07-21	7.2000	7.2000	6.5400	6.5700	-17.566%	522	11,423	-25.419%
2026-07-20	6.7500	8.7000	6.6500	7.9700	+47.593%	1,841	11,395	-38.519%
2026-07-17	5.5400	5.9000	5.1900	5.4000	-17.305%	143	10,382	-9.259%
2026-07-16	7.3100	7.4800	6.5300	6.5300	-4.532%	1,275	10,414	-24.962%
2026-07-15	6.5000	8.8000	6.5000	6.8400	+42.500%	1,025	11,061	-28.363%
2026-07-14	4.8300	5.1000	4.7300	4.8000	-2.240%	339	11,187	+2.083%
2026-07-13	5.0500	5.5000	4.9100	4.9100	+0.204%	182	11,143	-0.204%
2026-07-10	5.6000	6.3500	4.9000	4.9000	+2.083%	271	11,251	0.000%
2026-07-09	4.5000	5.1500	4.4500	4.8000	+11.628%	353	11,289	+2.083%
2026-07-08	3.8000	4.5700	3.4000	4.3000	+132.432%	2,169	11,321	+13.953%
2026-07-07	2.0000	2.1000	1.7000	1.8500	+1.648%	243	11,199	+164.865%
2026-07-06	1.9500	1.9500	1.7000	1.8200	+7.059%	354	11,213	+169.231%
2026-07-02	1.7500	1.9000	1.5700	1.7000	-15.842%	605	10,781	+188.235%
2026-07-01	2.0000	2.2800	1.6700	2.0200	+13.483%	330	10,781	+142.574%
2026-06-30	1.7800	1.8500	1.5800	1.7800	0.000%	88	10,684	+175.281%
2026-06-29	1.9500	1.9500	1.5500	1.7800	+8.537%	246	10,649	+175.281%
2026-06-26	1.3200	1.7300	1.3200	1.6400	-2.381%	613	10,670	+198.780%
2026-06-25	1.9000	1.9100	1.5500	1.6800	-24.664%	1,127	10,238	+191.667%
2026-06-24	2.4500	2.5000	2.2000	2.2300	-20.357%	137	9,745	+119.731%
2026-06-23	2.7000	3.0000	2.6000	2.8000	-13.846%	397	9,675	+75.000%
2026-06-22	3.3900	3.7000	3.0000	3.2500	-16.667%	2,214	9,799	+50.769%
2026-06-18	3.5000	3.9000	3.4000	3.9000	+1.299%	197	7,677	+25.641%
2026-06-17	4.5000	4.8000	3.8000	3.8500	-23.000%	293	7,677	+27.273%
2026-06-16	4.9000	5.1000	4.6100	5.0000	-14.530%	277	7,399	-2.000%
2026-06-15	6.4000	6.4000	5.8000	5.8500	-5.645%	100	7,286	-16.239%
2026-06-12	5.9500	6.2000	5.6500	6.2000	-2.362%	664	7,297	-20.968%
2026-06-11	5.5000	6.3500	5.2400	6.3500	-8.104%	619	7,411	-22.835%
2026-06-10	7.8000	7.9500	6.9100	6.9100	-19.651%	180	6,887	-29.088%
2026-06-09	10.0000	10.0000	8.1500	8.6000	-2.273%	192	6,812	-43.023%
2026-06-08	10.0000	10.0000	8.7700	8.8000	-9.278%	4,099	6,792	-44.318%
2026-06-05	11.5500	12.0000	9.5200	9.7000	-20.492%	265	2,724	-49.485%
2026-06-04	13.3000	13.3000	12.2000	12.2000	-8.271%	124	2,609	-59.836%
2026-06-03	13.0000	13.6400	12.9500	13.3000	-15.823%	72	2,571	-63.158%
2026-06-02	14.5000	17.7500	14.5000	15.8000	+31.667%	107	2,574	-68.987%
2026-06-01	11.5000	12.4000	11.3000	12.0000	+5.634%	547	2,624	-59.167%
2026-05-29	11.2000	12.0000	11.0000	11.3600	-9.626%	135	2,326	-56.866%
2026-05-28	12.0000	12.5800	11.0000	12.5700	-5.843%	157	2,267	-61.018%
2026-05-27	13.3100	13.9700	13.2500	13.3500	-10.101%	59	2,138	-63.296%
2026-05-26	14.3500	14.8500	14.3500	14.8500	-0.134%	27	2,097	-67.003%
2026-05-22	13.8500	15.2500	13.8500	14.8700	-8.323%	75	2,027	-67.048%
2026-05-21	14.4500	16.2200	14.3400	16.2200	-10.288%	27	2,019	-69.790%
2026-05-20	18.0800	18.0800	18.0800	18.0800	-4.339%	5	2,019	-72.898%
2026-05-19	18.9000	18.9000	18.9000	18.9000	+8.000%	5	2,019	-74.074%
2026-05-18	18.0000	18.0000	17.5000	17.5000	+1.449%	9	2,019	-72.000%
2026-05-15	18.1200	18.1200	17.2500	17.2500	-26.124%	15	2,019	-71.594%
2026-05-14	23.3500	23.3500	23.3500	23.3500	-10.192%	1	2,018	-79.015%
2026-05-13	26.0000	26.0000	26.0000	26.0000	+35.912%	1	2,018	-81.154%
2026-05-12	18.9500	19.2500	18.9500	19.1300	-9.976%	65	2,018	-74.386%
2026-05-11	21.2500	21.2500	21.2500	21.2500	-9.188%	2	2,018	-76.941%
2026-05-08	24.2500	24.2500	23.4000	23.4000	-4.684%	3	2,018	-79.060%
2026-05-07	25.2500	25.2500	24.5500	24.5500	+4.158%	11	2,021	-80.041%
2026-05-06	23.0000	23.5700	23.0000	23.5700	+29.505%	2	2,011	-79.211%
2026-05-05	18.2000	18.2000	18.2000	18.2000	-9.000%	53	2,011	-73.077%
2026-05-04	20.0000	20.0000	20.0000	20.0000	+15.741%	1	1,987	-75.500%
2026-05-01	17.4000	17.4000	17.2500	17.2800	+4.727%	4	1,991	-71.644%
2026-04-30	16.5000	16.5000	16.5000	16.5000	-0.901%	1	1,991	-70.303%
2026-04-28	16.6000	16.8200	16.6000	16.6500	-7.756%	51	1,991	-70.571%
2026-04-27	17.9000	18.0500	17.9000	18.0500	-11.951%	2	1,991	-72.853%
2026-04-24	20.6500	20.6500	20.5000	20.5000	+19.186%	11	1,992	-76.098%
2026-04-23	17.9600	18.3200	17.2000	17.2000	-18.290%	16	1,981	-71.512%
2026-04-22	21.5500	21.5500	21.0500	21.0500	+6.853%	65	1,979	-76.722%
2026-04-21	20.6500	20.6500	19.7000	19.7000	-19.361%	2	2,032	-75.127%
2026-04-20	24.2100	24.4300	24.2100	24.4300	-2.669%	2	2,032	-79.943%
2026-04-17	25.3000	26.2000	25.1000	25.1000	+7.818%	41	2,032	-80.478%
2026-04-16	23.7500	23.9000	23.2800	23.2800	+19.507%	75	2,055	-78.952%
2026-04-15	19.3000	19.6000	19.3000	19.4800	+8.222%	47	2,035	-74.846%
2026-04-14	16.9000	18.2500	16.9000	18.0000	+14.650%	42	2,020	-72.778%
2026-04-13	15.3000	15.7000	14.7800	15.7000	-2.424%	45	2,020	-68.790%
2026-04-10	17.2300	17.2300	16.0300	16.0900	-0.372%	10	1,993	-69.546%
2026-04-09	14.6700	16.3000	14.3500	16.1500	+4.261%	8	1,987	-69.659%
2026-04-08	16.0000	16.0000	15.0000	15.4900	+29.083%	10	1,984	-68.367%
2026-04-07	12.6000	12.6200	12.0000	12.0000	-10.112%	12	1,988	-59.167%
2026-04-06	13.9800	13.9800	13.3500	13.3500	+1.290%	92	1,988	-63.296%
2026-04-02	12.8000	13.2100	12.8000	13.1800	-8.472%	54	1,918	-62.822%
2026-04-01	15.4500	15.4500	14.0000	14.4000	-6.736%	105	1,918	-65.972%
2026-03-31	14.2000	15.5500	13.7500	15.4400	+11.319%	491	1,889	-68.264%
2026-03-30	14.0000	14.0000	13.6500	13.8700	-5.518%	1,071	1,506	-64.672%
2026-03-27	14.6600	14.9000	14.6600	14.6800	-5.534%	6	557	-66.621%
2026-03-26	16.7400	16.7400	15.5400	15.5400	-15.313%	9	562	-68.468%
2026-03-25	17.4000	18.3500	17.4000	18.3500	+19.544%	18	566	-73.297%
2026-03-24	15.1000	15.3500	15.1000	15.3500	-3.338%	2	565	-68.078%
2026-03-23	14.6000	16.4000	14.6000	15.8800	+15.072%	121	565	-69.144%
2026-03-20	15.1000	15.4500	13.8000	13.8000	-13.480%	74	456	-64.493%
2026-03-19	13.5000	16.5100	13.3800	15.9500	-33.542%	96	433	-69.279%
2026-03-18	24.0000	24.0000	24.0000	24.0000	0.000%	2	382	-79.583%
2026-03-17	24.0000	24.0000	24.0000	24.0000	+2.128%	1	380	-79.583%
2026-03-16	24.7500	24.7500	23.5000	23.5000	-3.093%	14	380	-79.149%
2026-03-10	24.2500	24.2500	24.2500	24.2500	+21.493%	40	377	-79.794%
2026-03-09	20.0000	20.0000	19.9000	19.9600	-3.575%	83	337	-75.451%
2026-03-06	20.7000	20.7000	20.7000	20.7000	+8.094%	4	300	-76.329%
2026-03-05	18.9000	19.6700	18.9000	19.1500	-9.456%	17	300	-74.413%
2026-03-04	20.8500	21.4500	20.8500	21.1500	-9.227%	3	285	-76.832%
2026-03-03	22.4700	23.3000	22.4700	23.3000	-20.613%	22	286	-78.970%
2026-02-27	30.3900	30.3900	29.3400	29.3500	-6.350%	8	302	-83.305%
2026-02-26	31.8200	31.8200	30.8000	31.3400	-11.469%	3	296	-84.365%
2026-02-25	34.9700	35.4000	34.9700	35.4000	-7.813%	200	94	-86.158%
2026-02-19	38.4000	38.4000	38.4000	38.4000	+0.392%	1	94	-87.240%
2026-02-17	38.1800	38.2500	38.1800	38.2500	-2.423%	14	94	-87.190%
2026-02-13	39.0000	39.2000	39.0000	39.2000	-35.717%	11	90	-87.500%
2026-01-22	58.8700	60.9800	58.8700	60.9800	+13.135%	6	90	-91.965%
2026-01-14	53.9000	53.9000	53.9000	53.9000	+5.376%	10	93	-90.909%
2026-01-13	51.1500	51.1500	51.1500	51.1500	+17.993%	3	93	-90.420%
2026-01-12	43.3500	43.3500	43.3500	43.3500	+31.763%	1	95	-88.697%
2026-01-07	32.9000	32.9000	32.9000	32.9000	-11.796%	1	96	-85.106%
2026-01-06	37.3000	37.3000	37.3000	37.3000	-6.069%	2	96	-86.863%
2026-01-02	39.4000	39.7100	39.4000	39.7100	+9.878%	2	94	-87.661%
2025-12-26	36.1400	36.1400	36.1400	36.1400	+1.460%	1	93	-86.442%
2025-12-23	35.6200	35.6200	35.6200	35.6200	-1.056%	1	93	-86.244%
2025-12-15	36.0000	36.0000	36.0000	36.0000	-10.000%	2	94	-86.389%
2025-12-12	40.0000	40.0000	40.0000	40.0000	-13.663%	1	94	-87.750%
2025-11-25	46.3300	46.3300	46.3300	46.3300	-1.363%	1	94	-89.424%
2025-11-24	46.4400	46.9700	46.4400	46.9700	+4.378%	4	94	-89.568%
2025-11-17	45.0000	45.0000	45.0000	45.0000	+12.500%	1	90	-89.111%
2025-11-14	41.2200	41.2200	40.0000	40.0000	-9.400%	2	90	-87.750%
2025-11-12	44.1500	44.1500	44.1500	44.1500	-8.988%	2	89	-88.901%
2025-11-11	48.4000	48.5700	48.4000	48.5100	-4.920%	4	91	-89.899%
2025-11-05	51.0200	51.0200	51.0200	51.0200	-5.026%	10	91	-90.396%
2025-11-03	53.7200	53.7200	53.7200	53.7200	-17.620%	1	81	-90.879%
2025-10-29	65.2100	67.3500	64.2600	65.2100	+10.022%	4	81	-92.486%
2025-10-24	59.2700	59.2700	59.2700	59.2700	+10.785%	1	79	-91.733%
2025-10-22	53.0500	53.5000	53.0500	53.5000	-10.008%	3	80	-90.841%
2025-10-20	52.8000	59.4500	52.8000	59.4500	+14.768%	3	83	-91.758%
2025-10-17	51.8000	51.8000	51.8000	51.8000	-3.268%	3	84	-90.541%
2025-10-15	53.5500	53.5500	53.5500	53.5500	+9.666%	1	85	-90.850%
2025-10-14	48.8300	48.8300	48.8300	48.8300	-4.255%	1	85	-89.965%
2025-10-10	55.2100	55.2100	51.0000	51.0000	-17.874%	2	84	-90.392%
2025-10-09	62.1000	62.1000	62.1000	62.1000	-14.037%	5	86	-92.110%
2025-10-06	72.2400	72.2400	72.2400	72.2400	+11.138%	1	86	-93.217%
2025-09-29	65.2700	65.2700	65.0000	65.0000	+22.990%	6	207	-92.462%
2025-09-19	51.4900	52.8500	51.4900	52.8500	+7.419%	3	203	-90.728%
2025-09-18	49.2000	49.2000	49.2000	49.2000	-7.170%	6	202	-90.041%
2025-09-17	53.0000	53.0000	53.0000	53.0000	+7.614%	2	208	-90.755%
2025-09-16	49.2500	49.2500	49.2500	49.2500	+4.787%	2	210	-90.051%
2025-09-15	47.0000	47.0000	47.0000	47.0000	+10.510%	1	210	-89.574%
2025-09-12	41.5000	42.5300	41.5000	42.5300	-5.405%	5	211	-88.479%
2025-09-11	39.0000	44.9600	39.0000	44.9600	+29.605%	7	210	-89.101%
2025-09-10	34.4100	34.6900	34.4100	34.6900	-5.477%	2	211	-85.875%
2025-09-09	35.9600	36.7000	35.9600	36.7000	+13.447%	4	211	-86.649%
2025-09-08	32.0500	32.3500	31.0000	32.3500	+13.908%	48	213	-84.853%
2025-09-05	27.5000	28.4000	27.5000	28.4000	+11.811%	12	228	-82.746%
2025-09-04	27.7500	27.7500	24.9100	25.4000	-11.958%	38	218	-80.709%
2025-09-03	28.6300	29.5000	28.6300	28.8500	+0.558%	7	224	-83.016%
2025-09-02	28.6900	28.6900	28.6900	28.6900	+2.832%	1	223	-82.921%
2025-08-29	24.7000	27.9000	24.0000	27.9000	+48.641%	25	233	-82.437%
2025-08-28	18.3400	18.8000	18.3400	18.7700	-4.478%	33	233	-73.895%
2025-08-27	19.3500	19.7000	19.2000	19.6500	-5.981%	48	243	-75.064%
2025-08-26	21.3500	21.8700	20.9000	20.9000	-4.348%	13	233	-76.555%
2025-08-25	22.2500	22.2500	21.8500	21.8500	+5.811%	11	221	-77.574%
2025-08-22	20.0000	20.6500	20.0000	20.6500	+14.659%	9	213	-76.271%
2025-08-21	18.0100	18.0100	18.0100	18.0100	-3.535%	2	210	-72.793%
2025-08-20	18.1800	18.6700	18.1800	18.6700	-3.763%	12	212	-73.755%
2025-08-19	19.4000	19.4000	19.4000	19.4000	-4.995%	3	204	-74.742%
2025-08-18	20.4200	20.4200	20.4200	20.4200	+0.542%	10	201	-76.004%
2025-08-15	19.7800	20.3100	19.7800	20.3100	-6.189%	15	191	-75.874%
2025-08-14	21.0000	21.6500	20.5000	21.6500	-5.870%	5	180	-77.367%
2025-08-13	22.9000	23.0500	22.4500	23.0000	+18.557%	59	177	-78.696%
2025-08-12	19.1000	19.4000	19.1000	19.4000	+7.479%	2	180	-74.742%
2025-08-11	19.7200	19.7200	18.0500	18.0500	-6.959%	6	180	-72.853%
2025-08-08	18.5000	19.4000	18.5000	19.4000	+1.200%	4	176	-74.742%
2025-08-07	19.5500	19.5500	19.1000	19.1700	-1.894%	4	172	-74.439%
2025-08-06	18.9000	19.5400	18.9000	19.5400	+14.269%	5	173	-74.923%
2025-08-05	17.1500	17.2000	17.1000	17.1000	0.000%	12	173	-71.345%
2025-08-04	17.6000	17.6000	17.1000	17.1000	-1.441%	23	161	-71.345%
2025-08-01	17.4000	17.4000	17.3500	17.3500	-12.374%	2	153	-71.758%
2025-07-31	19.2000	19.8000	19.2000	19.8000	+4.485%	17	151	-75.253%
2025-07-29	20.3600	20.3600	18.9500	18.9500	-9.243%	17	151	-74.142%
2025-07-28	21.4500	21.4500	20.8800	20.8800	+5.189%	3	151	-76.533%
2025-07-25	19.8500	19.8500	19.5500	19.8500	-3.218%	26	149	-75.315%
2025-07-24	20.5100	20.5100	20.5100	20.5100	-4.693%	2	123	-76.109%
2025-07-23	21.4200	21.5200	21.4200	21.5200	+4.976%	9	121	-77.230%
2025-07-22	20.5000	20.5000	20.5000	20.5000	-1.395%	5	113	-76.098%
2025-07-18	20.7000	20.7900	20.4100	20.7900	+24.865%	4	108	-76.431%
2025-07-15	16.1000	16.6500	16.1000	16.6500	+26.616%	3	110	-70.571%
2025-07-14	13.6000	13.6000	13.1500	13.1500	+4.365%	5	109	-62.738%
2025-07-11	12.6000	12.6000	12.6000	12.6000	+9.375%	1	108	-61.111%
2025-07-09	11.5500	11.5500	11.5200	11.5200	-11.994%	3	107	-57.465%
2025-07-07	13.0900	13.0900	13.0900	13.0900	-3.037%	2	104	-62.567%
2025-07-03	13.5000	13.5000	13.5000	13.5000	-10.000%	2	104	-63.704%
2025-07-02	15.0000	15.0000	15.0000	15.0000	-3.226%	1	104	-67.333%
2025-06-30	15.5000	15.5000	15.5000	15.5000	-7.738%	1	103	-68.387%
2025-06-26	16.7000	16.8500	16.7000	16.8000	-7.182%	58	102	-70.833%
2025-06-24	16.6500	18.3500	16.6500	18.1000	+7.418%	47	45	-72.928%
2025-06-13	16.8500	16.8500	16.8500	16.8500	-21.151%	2	1	-70.920%
2025-06-09	21.3700	21.3700	21.3700	21.3700	+20.462%	1	12	-77.071%
2025-06-02	17.7400	17.7400	17.7400	17.7400	0.000%	11	11	-72.379%