Dark

BABA20260918C130
BABA Sep 18 2026 130.00 Call (BABA260918C00130000)
option OPRA

EOD

Jul 30, 2026

3.50+4.790%(+0.16)531

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.8600	3.6000	2.7500	3.5000	+4.790%	531	23,285	0.000%
2026-07-29	3.3500	4.2000	3.0000	3.3400	-4.571%	1,547	22,917	+4.790%
2026-07-28	3.5500	3.8200	3.1600	3.5000	+1.449%	309	23,306	0.000%
2026-07-27	3.5000	3.6000	2.9000	3.4500	+19.377%	289	23,400	+1.449%
2026-07-24	3.2600	3.3000	2.8300	2.8900	-22.933%	2,906	23,201	+21.107%
2026-07-23	4.4500	4.4500	3.4000	3.7500	-17.582%	751	22,105	-6.667%
2026-07-22	4.3000	4.5700	4.0500	4.5500	-9.901%	564	21,885	-23.077%
2026-07-21	5.4200	5.7000	4.9800	5.0500	-19.200%	1,247	21,975	-30.693%
2026-07-20	5.3000	6.7900	5.0000	6.2500	+54.321%	1,934	21,660	-44.000%
2026-07-17	4.1800	4.3000	3.8000	4.0500	-17.683%	400	22,005	-13.580%
2026-07-16	5.5000	5.9000	4.9200	4.9200	-7.865%	606	22,011	-28.862%
2026-07-15	5.4000	6.9100	5.0500	5.3400	+46.301%	1,545	21,867	-34.457%
2026-07-14	3.4500	3.9100	3.4000	3.6500	-2.406%	2,418	22,222	-4.110%
2026-07-13	4.1000	4.3000	3.6600	3.7400	-0.267%	275	21,438	-6.417%
2026-07-10	4.3500	4.9500	3.7500	3.7500	+2.740%	1,074	21,492	-6.667%
2026-07-09	3.5800	4.0000	3.3900	3.6500	+8.955%	3,745	21,398	-4.110%
2026-07-08	2.9800	3.5000	2.6000	3.3500	+131.034%	2,494	18,485	+4.478%
2026-07-07	1.4700	1.6000	1.3000	1.4500	0.000%	883	17,342	+141.379%
2026-07-06	1.4000	1.4500	1.2700	1.4500	+7.407%	153	16,806	+141.379%
2026-07-02	1.3500	1.4800	1.1700	1.3500	-12.903%	155	16,796	+159.259%
2026-07-01	1.3700	1.7900	1.3500	1.5500	+14.815%	528	16,796	+125.806%
2026-06-30	1.2400	1.5000	1.1500	1.3500	+8.000%	148	16,834	+159.259%
2026-06-29	1.5500	1.6000	1.2400	1.2500	-3.846%	188	16,857	+180.000%
2026-06-26	1.0800	1.3700	1.0800	1.3000	+8.333%	385	16,812	+169.231%
2026-06-25	1.3300	1.4800	1.1800	1.2000	-29.412%	1,979	16,672	+191.667%
2026-06-24	1.9000	1.9900	1.4300	1.7000	-19.431%	248	15,441	+105.882%
2026-06-23	2.1800	2.3700	2.0300	2.1100	-15.936%	312	15,492	+65.877%
2026-06-22	2.6400	2.8000	2.2900	2.5100	-19.032%	883	15,449	+39.442%
2026-06-18	2.7300	3.2500	2.3600	3.1000	+3.333%	289	14,938	+12.903%
2026-06-17	3.6200	3.7500	2.9200	3.0000	-23.077%	137	14,938	+16.667%
2026-06-16	4.0000	4.0000	3.5900	3.9000	-17.021%	3,125	14,922	-10.256%
2026-06-15	5.0000	5.1500	4.5500	4.7000	-2.692%	4,953	13,398	-25.532%
2026-06-12	4.6500	4.9000	4.5000	4.8300	-4.356%	45	8,540	-27.536%
2026-06-11	4.4700	5.2000	4.1000	5.0500	-8.845%	4,789	8,547	-30.693%
2026-06-10	6.1500	6.1500	5.5400	5.5400	-21.418%	464	4,539	-36.823%
2026-06-09	8.0000	8.0000	6.6500	7.0500	-2.083%	60	4,361	-50.355%
2026-06-08	8.5000	8.5000	7.2000	7.2000	-9.434%	93	4,343	-51.389%
2026-06-05	9.4100	9.4100	7.8000	7.9500	-22.059%	240	4,339	-55.975%
2026-06-04	10.5800	10.5800	10.1000	10.2000	-8.108%	280	4,300	-65.686%
2026-06-03	12.6300	12.6300	10.8000	11.1000	-12.941%	2,569	4,479	-68.468%
2026-06-02	13.3000	15.2000	12.4500	12.7500	+28.141%	437	1,979	-72.549%
2026-06-01	9.1500	10.4000	9.1500	9.9500	+8.152%	434	1,980	-64.824%
2026-05-29	9.0500	9.8500	9.0000	9.2000	-10.068%	407	2,032	-61.957%
2026-05-28	9.5000	10.2300	9.0500	10.2300	-9.067%	83	1,800	-65.787%
2026-05-27	10.5200	11.6300	10.5200	11.2500	-8.537%	157	1,771	-68.889%
2026-05-26	12.5000	12.5500	12.1000	12.3000	+0.737%	121	1,663	-71.545%
2026-05-22	12.5000	12.9500	12.2100	12.2100	-6.794%	179	1,596	-71.335%
2026-05-21	12.1500	13.2300	11.9000	13.1000	-14.379%	129	1,523	-73.282%
2026-05-20	15.1800	15.6000	14.5300	15.3000	-4.375%	18	1,523	-77.124%
2026-05-19	16.2000	16.6500	15.8500	16.0000	+8.844%	34	1,489	-78.125%
2026-05-18	15.5000	15.8000	14.7000	14.7000	+1.379%	77	1,489	-76.190%
2026-05-15	16.8800	16.8800	14.4000	14.5000	-29.440%	198	1,489	-75.862%
2026-05-14	20.0200	22.2500	20.0200	20.5500	-17.800%	25	1,390	-82.968%
2026-05-13	18.4300	25.0000	18.4300	25.0000	+45.603%	60	1,395	-86.000%
2026-05-12	16.4600	17.2000	16.0000	17.1700	-4.078%	40	1,395	-79.616%
2026-05-11	18.5000	18.6000	17.9000	17.9000	-12.255%	61	1,395	-80.447%
2026-05-08	22.3700	23.0000	20.2500	20.4000	-2.392%	67	1,350	-82.843%
2026-05-07	21.3500	21.4500	20.8500	20.9000	-3.241%	37	1,391	-83.254%
2026-05-06	18.2500	21.7600	18.2500	21.6000	+43.046%	31	1,399	-83.796%
2026-05-05	16.2000	16.8000	15.1000	15.1000	-5.625%	49	1,412	-76.821%
2026-05-04	17.0000	17.4400	16.0000	16.0000	+8.254%	40	1,439	-78.125%
2026-05-01	15.0000	15.3000	14.7800	14.7800	-4.584%	28	1,429	-76.319%
2026-04-30	14.3000	15.4900	14.3000	15.4900	+8.322%	78	1,429	-77.405%
2026-04-29	14.0000	14.3000	14.0000	14.3000	+1.060%	11	1,356	-75.524%
2026-04-28	13.8500	14.5500	13.8500	14.1500	-9.295%	54	1,346	-75.265%
2026-04-27	15.8800	15.8800	15.6000	15.6000	-3.704%	6	1,350	-77.564%
2026-04-24	16.2200	16.2200	16.2000	16.2000	+9.459%	10	1,348	-78.395%
2026-04-23	16.7400	16.7400	14.2700	14.8000	-19.609%	74	1,340	-76.351%
2026-04-22	18.3400	18.6400	18.3400	18.4100	+4.781%	11	1,327	-80.989%
2026-04-21	20.0000	20.0500	17.5700	17.5700	-18.279%	95	1,355	-80.080%
2026-04-20	20.9000	21.5000	20.7700	21.5000	-2.935%	62	1,355	-83.721%
2026-04-17	23.0000	23.1300	22.1500	22.1500	+1.933%	6	1,379	-84.199%
2026-04-16	19.8000	22.0000	18.9500	21.7300	+31.697%	29	1,376	-83.893%
2026-04-15	15.8500	16.7000	15.8500	16.5000	+5.431%	39	1,377	-78.788%
2026-04-14	14.5500	16.8000	14.5500	15.6500	+14.234%	123	1,367	-77.636%
2026-04-13	12.6500	13.8000	12.6500	13.7000	+0.366%	168	1,351	-74.453%
2026-04-10	14.9500	14.9500	13.6500	13.6500	-3.873%	18	1,354	-74.359%
2026-04-09	12.5300	14.2000	12.5300	14.2000	+7.657%	102	1,357	-75.352%
2026-04-08	14.6000	14.6000	12.6000	13.1900	+32.297%	6	1,357	-73.465%
2026-04-07	9.7500	9.9700	9.7400	9.9700	-10.982%	15	1,357	-64.895%
2026-04-06	11.5500	11.5500	11.2000	11.2000	+3.226%	9	1,357	-68.750%
2026-04-02	11.0500	11.0500	10.8500	10.8500	-10.331%	4	1,363	-67.742%
2026-04-01	12.7900	12.7900	12.1000	12.1000	-9.363%	437	1,363	-71.074%
2026-03-31	11.6100	13.3500	11.6100	13.3500	+12.658%	432	954	-73.783%
2026-03-30	12.1000	12.4300	11.8500	11.8500	0.000%	26	945	-70.464%
2026-03-27	12.5000	12.5500	11.8500	11.8500	-9.542%	7	935	-70.464%
2026-03-26	13.2500	13.2500	13.0000	13.1000	-16.825%	59	931	-73.282%
2026-03-25	15.2000	16.0000	15.0000	15.7500	+20.690%	127	911	-77.778%
2026-03-24	12.8500	13.0500	12.8500	13.0500	-4.185%	56	820	-73.180%
2026-03-23	13.3500	14.0000	13.0000	13.6200	+15.424%	40	779	-74.302%
2026-03-20	13.4500	13.4500	11.8000	11.8000	-13.869%	52	744	-70.339%
2026-03-19	12.0000	14.0300	12.0000	13.7000	-28.646%	116	751	-74.453%
2026-03-18	19.7500	19.7500	19.2000	19.2000	-9.005%	34	707	-81.771%
2026-03-17	21.0000	21.1500	21.0000	21.1000	+2.427%	190	702	-83.412%
2026-03-16	21.6000	21.6900	20.6000	20.6000	+2.335%	98	584	-83.010%
2026-03-13	21.6500	21.6500	20.0000	20.1300	+3.763%	66	514	-82.613%
2026-03-12	19.7500	19.7500	19.4000	19.4000	-5.596%	2	526	-81.959%
2026-03-11	20.5000	20.5500	20.4500	20.5500	-5.474%	14	527	-82.968%
2026-03-10	20.0500	21.8600	20.0500	21.7400	+24.229%	51	533	-83.901%
2026-03-09	16.7500	17.9000	16.7500	17.5000	-0.568%	335	543	-80.000%
2026-03-06	16.5800	18.3000	16.5800	17.6000	+5.452%	49	301	-80.114%
2026-03-05	17.6500	17.6500	16.6000	16.6900	-11.926%	48	272	-79.029%
2026-03-04	19.3900	19.3900	18.9500	18.9500	-8.010%	8	239	-81.530%
2026-03-03	20.2100	20.8200	19.6000	20.6000	-16.021%	24	232	-83.010%
2026-03-02	24.8000	24.8000	24.5300	24.5300	-9.949%	92	209	-85.732%
2026-02-27	27.2400	27.2400	27.2400	27.2400	-41.052%	4	174	-87.151%
2026-02-02	46.2100	46.2100	46.2100	46.2100	-7.134%	2	176	-92.426%
2026-01-26	49.6000	49.7600	49.6000	49.7600	-9.626%	4	177	-92.966%
2026-01-22	55.0600	55.0600	55.0600	55.0600	+32.675%	2	175	-93.643%
2026-01-20	41.5000	41.5000	41.5000	41.5000	-6.215%	1	175	-91.566%
2026-01-16	44.2500	44.2500	44.2500	44.2500	-11.411%	2	174	-92.090%
2026-01-14	49.9500	49.9500	49.9500	49.9500	+13.523%	2	174	-92.993%
2026-01-12	44.0000	44.0000	44.0000	44.0000	+31.934%	1	174	-92.045%
2026-01-06	33.3500	33.3500	33.3500	33.3500	-9.621%	7	175	-89.505%
2026-01-05	36.9000	36.9000	36.8500	36.9000	+20.984%	9	172	-90.515%
2025-12-18	30.5000	30.5000	30.5000	30.5000	-0.781%	20	170	-88.525%
2025-12-16	30.7400	30.7400	30.7400	30.7400	-16.919%	2	170	-88.614%
2025-12-12	37.0000	37.0000	37.0000	37.0000	-7.592%	16	172	-90.541%
2025-11-28	40.0400	40.0400	40.0400	40.0400	-0.274%	10	156	-91.259%
2025-11-25	40.1500	40.1500	40.1500	40.1500	-5.552%	1	156	-91.283%
2025-11-24	42.5100	42.5100	42.5100	42.5100	-1.369%	2	157	-91.767%
2025-11-14	43.1000	43.1000	43.1000	43.1000	+1.651%	1	157	-91.879%
2025-11-13	42.4000	42.4000	42.4000	42.4000	+2.292%	1	158	-91.745%
2025-11-12	42.0000	42.0000	41.4500	41.4500	-7.889%	6	158	-91.556%
2025-11-11	45.0000	45.0000	45.0000	45.0000	+1.215%	1	160	-92.222%
2025-11-07	44.4600	44.4600	44.4600	44.4600	-10.579%	1	160	-92.128%
2025-11-03	49.5000	49.7200	49.5000	49.7200	-2.947%	3	162	-92.961%
2025-10-31	51.2300	51.2300	51.2300	51.2300	-9.933%	1	162	-93.168%
2025-10-28	56.5500	56.8800	56.5500	56.8800	+0.923%	6	162	-93.847%
2025-10-24	56.0000	56.3600	56.0000	56.3600	+4.370%	4	165	-93.790%
2025-10-23	54.0000	54.0000	54.0000	54.0000	-1.008%	1	163	-93.519%
2025-10-20	53.0500	54.5500	53.0500	54.5500	+13.646%	2	162	-93.584%
2025-10-14	48.0000	48.0000	48.0000	48.0000	-3.808%	1	164	-92.708%
2025-10-13	49.9000	49.9000	49.9000	49.9000	+15.912%	1	163	-92.986%
2025-10-10	49.5000	49.5000	43.0000	43.0500	-21.009%	7	164	-91.870%
2025-10-09	57.4800	57.4800	54.5000	54.5000	-9.212%	4	163	-93.578%
2025-10-08	60.0300	60.0300	60.0300	60.0300	-6.481%	1	164	-94.170%
2025-10-07	64.1900	64.1900	64.1900	64.1900	-5.742%	1	162	-94.547%
2025-10-06	65.9000	68.1000	65.9000	68.1000	-2.085%	3	162	-94.860%
2025-10-03	69.5500	69.5500	69.5500	69.5500	+0.144%	1	161	-94.968%
2025-10-02	69.8000	69.8000	69.4500	69.4500	+13.759%	10	162	-94.960%
2025-10-01	61.0500	61.0500	61.0500	61.0500	+8.341%	1	167	-94.267%
2025-09-25	57.2000	57.2000	56.2700	56.3500	-4.199%	7	168	-93.789%
2025-09-24	58.6500	58.8200	57.6000	58.8200	+25.229%	12	268	-94.050%
2025-09-23	46.9700	46.9700	46.9700	46.9700	-2.754%	25	273	-92.548%
2025-09-22	47.7600	48.3000	47.7600	48.3000	-0.412%	6	273	-92.754%
2025-09-19	48.3100	48.5000	48.3100	48.5000	+4.593%	6	273	-92.784%
2025-09-18	46.3700	46.3700	46.3700	46.3700	+5.989%	1	268	-92.452%
2025-09-16	43.7500	43.7500	43.7500	43.7500	+1.133%	4	267	-92.000%
2025-09-15	43.5200	43.5200	43.2000	43.2600	+6.578%	7	267	-91.909%
2025-09-12	37.2500	40.6000	37.2500	40.5900	-1.481%	52	273	-91.377%
2025-09-11	36.3200	41.2000	36.3200	41.2000	+25.419%	16	299	-91.505%
2025-09-10	33.0000	33.0000	32.8500	32.8500	-2.348%	2	307	-89.346%
2025-09-09	32.0000	34.5000	32.0000	33.6400	+17.622%	29	307	-89.596%
2025-09-08	28.9300	29.3600	28.6000	28.6000	+11.719%	13	304	-87.762%
2025-09-05	25.5000	25.9100	24.9900	25.6000	+9.168%	7	316	-86.328%
2025-09-04	25.0000	25.1500	23.4500	23.4500	-11.509%	27	317	-85.075%
2025-09-03	27.1000	27.1500	26.0800	26.5000	-7.018%	39	308	-86.792%
2025-09-02	26.1500	28.5000	26.1500	28.5000	+12.871%	77	338	-87.719%
2025-08-29	22.1900	26.3000	21.6500	25.2500	+52.017%	80	317	-86.139%
2025-08-28	16.9700	16.9700	16.6100	16.6100	-6.947%	4	317	-78.928%
2025-08-27	17.3600	17.8500	17.3600	17.8500	-7.031%	3	319	-80.392%
2025-08-26	19.7500	19.7500	19.2000	19.2000	+0.524%	5	315	-81.771%
2025-08-25	20.0800	20.0800	19.1000	19.1000	+2.139%	12	315	-81.675%
2025-08-22	18.7000	18.7000	18.7000	18.7000	+15.789%	2	303	-81.283%
2025-08-21	16.1500	16.1500	16.1500	16.1500	-2.711%	10	305	-78.328%
2025-08-20	16.3900	16.6000	16.3900	16.6000	-4.707%	11	295	-78.916%
2025-08-19	17.4000	17.4200	17.3000	17.4200	-3.810%	24	295	-79.908%
2025-08-18	18.5500	18.5500	18.1100	18.1100	-2.108%	12	318	-80.674%
2025-08-15	20.3500	20.3500	17.7400	18.5000	-1.070%	6	308	-81.081%
2025-08-14	19.2500	19.2500	18.7000	18.7000	-8.333%	2	304	-81.283%
2025-08-13	21.4400	21.4400	20.2000	20.4000	+9.973%	28	302	-82.843%
2025-08-12	16.7300	18.5500	16.7300	18.5500	+11.078%	7	274	-81.132%
2025-08-11	17.5000	17.5000	16.7000	16.7000	-4.843%	4	275	-79.042%
2025-08-08	16.8600	17.8000	16.8600	17.5500	+1.269%	5	278	-80.057%
2025-08-06	16.2500	17.3300	16.2500	17.3300	+12.899%	2	274	-79.804%
2025-08-05	15.5500	15.5500	15.3500	15.3500	0.000%	4	276	-77.199%
2025-08-04	15.3500	15.3500	15.3500	15.3500	-0.968%	1	274	-77.199%
2025-08-01	15.8000	15.8000	15.5000	15.5000	-13.889%	2	273	-77.419%
2025-07-31	16.5500	18.2000	16.5500	18.0000	+8.434%	10	271	-80.556%
2025-07-30	16.6000	16.6000	16.6000	16.6000	-3.207%	14	273	-78.916%
2025-07-29	18.3700	18.3800	17.1500	17.1500	-11.598%	21	269	-79.592%
2025-07-28	19.2000	19.4500	19.2000	19.4000	+7.658%	17	270	-81.959%
2025-07-25	18.0200	18.0200	18.0200	18.0200	-5.307%	1	286	-80.577%
2025-07-24	19.0300	19.0300	19.0300	19.0300	-0.575%	1	285	-81.608%
2025-07-23	19.1400	19.1400	19.1400	19.1400	+8.750%	2	284	-81.714%
2025-07-22	17.6000	17.6000	17.6000	17.6000	-3.614%	1	282	-80.114%
2025-07-21	19.0200	19.0200	18.2600	18.2600	-0.219%	32	281	-80.832%
2025-07-18	18.5500	18.5500	18.1500	18.3000	+8.284%	50	250	-80.874%
2025-07-17	17.3500	17.3500	16.9000	16.9000	+6.490%	20	212	-79.290%
2025-07-16	15.4000	15.8700	15.1000	15.8700	+5.099%	70	195	-77.946%
2025-07-15	15.0600	15.1000	15.0600	15.1000	+26.254%	12	129	-76.821%
2025-07-14	11.9600	11.9600	11.9600	11.9600	+7.265%	2	128	-70.736%
2025-07-11	11.4200	11.4200	11.1500	11.1500	-1.065%	9	127	-68.610%
2025-07-10	11.2300	11.3200	11.2300	11.2700	-0.967%	4	120	-68.944%
2025-07-07	11.6600	11.6600	11.3800	11.3800	-7.102%	11	116	-69.244%
2025-07-03	12.2500	12.2500	12.2500	12.2500	-8.240%	1	116	-71.429%
2025-07-02	13.3500	13.3500	13.3500	13.3500	-11.296%	2	116	-73.783%
2025-07-01	15.0500	15.0500	15.0500	15.0500	+5.245%	1	115	-76.744%
2025-06-30	14.2500	14.3000	14.2500	14.3000	-7.143%	10	114	-75.524%
2025-06-27	15.5000	15.5000	15.4000	15.4000	+1.650%	5	104	-77.273%
2025-06-26	15.1000	15.1500	15.1000	15.1500	-8.182%	59	100	-76.898%
2025-06-24	14.8000	16.5500	14.8000	16.5000	-2.251%	42	41	-78.788%
2025-06-16	16.8800	16.8800	16.8800	16.8800	+7.175%	2	2	-79.265%
2025-05-30	15.7500	15.7500	15.7500	15.7500	-12.011%	6	2	-77.778%
2025-05-29	17.9000	17.9000	17.9000	17.9000	+4.070%	2	4	-80.447%
2025-05-28	17.2000	17.2000	17.2000	17.2000	-9.474%	1	2	-79.651%
2025-05-27	18.9100	19.0000	18.9100	19.0000	0.000%	2	2	-81.579%