Dark

BABA20260918C135
BABA Sep 18 2026 135.00 Call (BABA260918C00135000)
option OPRA

EOD

Jul 30, 2026

2.61+0.385%(+0.01)459

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0300	2.6100	2.0300	2.6100	+0.385%	459	7,667	0.000%
2026-07-29	2.4100	3.0000	2.2400	2.6000	+4.839%	852	7,975	+0.385%
2026-07-28	2.6700	2.8200	2.2000	2.4800	-6.415%	923	8,218	+5.242%
2026-07-27	2.3800	2.6500	2.1800	2.6500	+23.256%	576	8,339	-1.509%
2026-07-24	2.4900	2.4900	2.1200	2.1500	-17.308%	1,719	8,194	+21.395%
2026-07-23	3.2000	3.2500	2.5800	2.6000	-25.501%	680	6,804	+0.385%
2026-07-22	3.2000	3.4900	2.9700	3.4900	-10.969%	171	6,467	-25.215%
2026-07-21	4.3000	4.3000	3.8400	3.9200	-19.008%	1,616	6,495	-33.418%
2026-07-20	3.9000	5.2500	3.5000	4.8400	+58.689%	827	5,583	-46.074%
2026-07-17	3.0700	3.3500	3.0000	3.0500	-19.737%	84	5,314	-14.426%
2026-07-16	4.5200	4.5200	3.7900	3.8000	-6.173%	86	5,315	-31.316%
2026-07-15	4.3800	5.4300	4.0400	4.0500	+45.161%	958	5,297	-35.556%
2026-07-14	3.1500	3.1500	2.7200	2.7900	-3.793%	1,395	5,090	-6.452%
2026-07-13	2.8500	3.3000	2.8500	2.9000	0.000%	189	4,531	-10.000%
2026-07-10	3.1000	3.8000	2.9000	2.9000	+2.113%	702	4,570	-10.000%
2026-07-09	2.7600	3.1000	2.7400	2.8400	+9.231%	183	4,313	-8.099%
2026-07-08	1.6500	2.7200	1.6500	2.6000	+145.283%	214	4,278	+0.385%
2026-07-07	1.2000	1.2500	1.0200	1.0600	-7.018%	95	4,359	+146.226%
2026-07-06	1.1300	1.1400	0.9800	1.1400	+29.545%	108	4,384	+128.947%
2026-07-02	1.1000	1.1500	0.8800	0.8800	-29.032%	68	4,357	+196.591%
2026-07-01	1.2300	1.3700	1.2300	1.2400	+18.095%	60	4,357	+110.484%
2026-06-30	0.9600	1.1200	0.9200	1.0500	+5.000%	263	4,323	+148.571%
2026-06-29	1.0800	1.0800	0.9700	1.0000	-0.990%	1,375	4,455	+161.000%
2026-06-26	0.8800	1.0700	0.8800	1.0100	+7.447%	153	3,584	+158.416%
2026-06-25	1.2200	1.2200	0.9400	0.9400	-32.374%	116	3,519	+177.660%
2026-06-24	1.5400	1.5400	1.3300	1.3900	-15.758%	106	3,466	+87.770%
2026-06-23	1.8600	1.8600	1.5800	1.6500	-16.667%	50	3,426	+58.182%
2026-06-22	1.9300	2.1600	1.8000	1.9800	-18.182%	146	3,415	+31.818%
2026-06-18	2.0900	2.4500	1.9900	2.4200	+2.979%	104	3,389	+7.851%
2026-06-17	2.7900	2.8600	2.3300	2.3500	-22.951%	182	3,389	+11.064%
2026-06-16	3.1000	3.2000	2.8100	3.0500	-15.278%	101	3,325	-14.426%
2026-06-15	4.0900	4.1200	3.5500	3.6000	-6.494%	64	3,306	-27.500%
2026-06-12	3.9000	3.9500	3.6300	3.8500	-7.229%	248	3,299	-32.208%
2026-06-11	3.2900	4.1500	3.2900	4.1500	-6.321%	459	3,194	-37.108%
2026-06-10	4.7000	5.0000	4.3900	4.4300	-22.281%	187	2,974	-41.084%
2026-06-09	6.5500	6.5500	5.4000	5.7000	-1.724%	482	2,992	-54.211%
2026-06-08	6.5000	6.5800	5.7000	5.8000	-10.769%	118	2,905	-55.000%
2026-06-05	7.3500	7.3500	6.4100	6.5000	-22.619%	117	2,888	-59.846%
2026-06-04	8.7000	8.7000	8.3400	8.4000	-8.096%	59	2,841	-68.929%
2026-06-03	9.6300	9.6500	8.9000	9.1400	-16.147%	101	2,792	-71.444%
2026-06-02	10.9500	12.8500	10.6000	10.9000	+32.442%	816	2,873	-76.055%
2026-06-01	7.6700	8.5000	7.6700	8.2300	+9.007%	1,321	2,896	-68.287%
2026-05-29	7.9000	7.9000	7.3500	7.5500	-10.119%	96	2,248	-65.430%
2026-05-28	7.8000	8.4000	7.8000	8.4000	-9.677%	36	2,195	-68.929%
2026-05-27	8.9500	9.4500	8.9500	9.3000	-10.145%	52	2,178	-71.935%
2026-05-26	10.3000	10.3500	10.1000	10.3500	-1.429%	48	2,139	-74.783%
2026-05-22	9.6000	10.8500	9.6000	10.5000	-5.830%	64	2,129	-75.143%
2026-05-21	10.3500	11.3000	9.8000	11.1500	-12.891%	545	1,992	-76.592%
2026-05-20	12.9200	13.1500	12.1800	12.8000	-5.744%	47	1,992	-79.609%
2026-05-19	14.0000	14.3000	13.5800	13.5800	+6.177%	38	1,928	-80.781%
2026-05-18	12.1000	13.4500	12.1000	12.7900	+3.563%	22	1,928	-79.593%
2026-05-15	13.9500	13.9500	12.2000	12.3500	-35.509%	69	1,928	-78.866%
2026-05-14	17.3700	19.3000	16.3000	19.1500	-11.751%	18	1,924	-86.371%
2026-05-13	13.6800	21.7000	13.6800	21.7000	+48.630%	163	1,909	-87.972%
2026-05-12	15.0000	15.0000	13.8500	14.6000	-5.502%	45	1,909	-82.123%
2026-05-11	15.7400	16.4000	15.3000	15.4500	-12.761%	342	1,909	-83.107%
2026-05-08	17.7000	17.8000	17.6300	17.7100	-1.611%	35	1,758	-85.263%
2026-05-07	18.6800	18.6800	18.0000	18.0000	-4.509%	36	1,776	-85.500%
2026-05-06	17.7300	19.0000	17.7300	18.8500	+44.666%	42	1,778	-86.154%
2026-05-05	13.6500	13.6500	13.0300	13.0300	-5.988%	39	1,788	-79.969%
2026-05-04	14.3800	15.0500	13.8600	13.8600	+8.791%	120	1,791	-81.169%
2026-05-01	13.4000	13.4000	12.7400	12.7400	-1.622%	80	1,769	-79.513%
2026-04-30	11.9600	13.1000	11.8500	12.9500	+5.114%	70	1,769	-79.846%
2026-04-28	12.4000	12.4000	12.0000	12.3200	-7.853%	62	1,730	-78.815%
2026-04-27	13.6900	13.7800	13.2000	13.3700	-13.182%	102	1,753	-80.479%
2026-04-24	14.7000	15.6700	14.7000	15.4000	+21.260%	85	1,700	-83.052%
2026-04-23	13.0000	13.0000	12.6000	12.7000	-19.620%	60	1,740	-79.449%
2026-04-22	16.1000	16.1000	15.8000	15.8000	+3.268%	8	1,733	-83.481%
2026-04-21	16.4500	16.5000	15.3000	15.3000	-15.702%	172	1,741	-82.941%
2026-04-20	18.8000	18.8000	17.8100	18.1500	-7.634%	7	1,744	-85.620%
2026-04-17	19.4500	20.2500	19.4500	19.6500	+9.167%	18	1,746	-86.718%
2026-04-16	17.0000	19.1300	16.3400	18.0000	+24.138%	83	1,749	-85.500%
2026-04-15	13.8000	14.5900	13.7800	14.5000	+7.407%	159	1,765	-82.000%
2026-04-14	12.5000	14.2000	12.5000	13.5000	+17.391%	1,166	1,767	-80.667%
2026-04-13	10.9500	11.5000	10.9000	11.5000	-2.542%	157	1,069	-77.304%
2026-04-10	12.4000	12.5500	11.5000	11.8000	+0.855%	24	1,020	-77.881%
2026-04-09	10.8000	11.7000	10.2500	11.7000	+10.377%	140	1,025	-77.692%
2026-04-08	10.7200	11.2000	10.6000	10.6000	+26.190%	61	950	-75.377%
2026-04-07	9.1000	9.1000	8.0000	8.4000	-13.846%	16	906	-68.929%
2026-04-06	9.7500	9.7500	9.7500	9.7500	+2.632%	1	908	-73.231%
2026-04-02	9.2500	9.8000	9.2500	9.5000	-7.317%	7	909	-72.526%
2026-04-01	10.4000	10.6000	10.2500	10.2500	-8.318%	31	909	-74.537%
2026-03-31	10.0000	11.1800	9.9500	11.1800	+10.148%	224	908	-76.655%
2026-03-30	10.0000	10.4000	9.9500	10.1500	-2.964%	22	962	-74.286%
2026-03-27	11.0000	11.0000	10.3400	10.4600	-7.841%	18	956	-75.048%
2026-03-26	11.8000	11.8000	11.1000	11.3500	-17.634%	118	964	-77.004%
2026-03-25	13.7700	13.7800	13.7600	13.7800	+20.877%	7	901	-81.060%
2026-03-24	10.9600	11.4000	10.8500	11.4000	-1.893%	92	902	-77.105%
2026-03-23	11.2000	11.6200	11.0500	11.6200	+12.271%	78	871	-77.539%
2026-03-20	11.6500	11.6500	10.0000	10.3500	-11.235%	54	874	-74.783%
2026-03-19	11.1000	12.0500	9.9100	11.6600	-29.759%	89	851	-77.616%
2026-03-18	17.1000	17.1000	16.6000	16.6000	-5.089%	6	828	-84.277%
2026-03-17	18.6500	18.6500	17.4900	17.4900	-2.833%	52	822	-85.077%
2026-03-16	19.0700	19.2000	18.0000	18.0000	+0.840%	188	771	-85.500%
2026-03-13	19.1000	19.1000	17.8500	17.8500	+3.478%	160	658	-85.378%
2026-03-12	17.2500	17.6000	17.2300	17.2500	-5.116%	213	518	-84.870%
2026-03-11	17.9300	18.1800	17.8700	18.1800	-3.298%	5	359	-85.644%
2026-03-10	17.7000	20.0000	17.5300	18.8000	+15.764%	42	357	-86.117%
2026-03-09	15.6500	16.2400	14.3000	16.2400	+4.774%	109	377	-83.929%
2026-03-06	15.5400	15.5500	15.5000	15.5000	+7.415%	18	407	-83.161%
2026-03-05	14.8000	14.8000	14.4300	14.4300	-12.333%	11	389	-81.913%
2026-03-04	17.3200	17.3200	16.3500	16.4600	-7.320%	41	393	-84.143%
2026-03-03	18.0200	18.4000	17.4700	17.7600	-13.828%	146	358	-85.304%
2026-03-02	20.6100	20.6100	20.6100	20.6100	-8.400%	1	234	-87.336%
2026-02-27	23.4000	23.4000	22.5000	22.5000	-10.000%	8	234	-88.400%
2026-02-26	25.0000	25.0000	25.0000	25.0000	-15.966%	1	230	-89.560%
2026-02-23	29.8300	29.8300	29.7500	29.7500	-9.848%	6	229	-91.227%
2026-02-17	33.0000	33.0000	33.0000	33.0000	-2.396%	2	229	-92.091%
2026-02-13	33.8100	33.8100	33.8100	33.8100	-12.861%	1	228	-92.280%
2026-02-11	38.8000	38.8000	38.8000	38.8000	+11.366%	4	228	-93.273%
2026-02-05	35.0000	35.0000	34.8400	34.8400	-7.537%	2	232	-92.509%
2026-02-03	38.9200	40.3400	37.6800	37.6800	-11.549%	3	233	-93.073%
2026-02-02	42.6000	42.6000	42.6000	42.6000	-9.110%	2	236	-93.873%
2026-01-26	43.8200	46.8700	43.8200	46.8700	-0.699%	4	235	-94.431%
2026-01-23	47.2500	47.8800	47.1400	47.2000	-10.436%	14	235	-94.470%
2026-01-22	49.9100	53.9000	49.9100	52.7000	+29.548%	3	233	-95.047%
2026-01-16	40.6800	40.6800	40.6800	40.6800	-1.501%	1	235	-93.584%
2026-01-13	41.3000	41.3000	41.3000	41.3000	-1.667%	10	235	-93.680%
2026-01-12	42.0000	42.0000	42.0000	42.0000	+42.373%	2	245	-93.786%
2026-01-09	29.5000	29.5000	29.5000	29.5000	-8.357%	1	245	-91.153%
2026-01-08	29.7400	32.1900	29.7400	32.1900	+19.665%	3	244	-91.892%
2026-01-07	27.5000	27.5000	26.9000	26.9000	-18.657%	5	244	-90.297%
2026-01-06	33.0700	33.0700	33.0700	33.0700	-2.735%	2	239	-92.108%
2026-01-05	33.0000	34.0000	33.0000	34.0000	+11.475%	23	237	-92.324%
2026-01-02	30.5000	30.5000	30.5000	30.5000	+18.447%	1	223	-91.443%
2025-12-31	25.6000	25.7500	25.6000	25.7500	-4.665%	2	221	-89.864%
2025-12-30	27.0100	27.0100	27.0100	27.0100	-0.516%	1	221	-90.337%
2025-12-29	27.1500	27.1500	27.1500	27.1500	-2.793%	2	221	-90.387%
2025-12-18	27.9300	27.9300	27.9300	27.9300	-25.201%	10	220	-90.655%
2025-11-28	37.3400	37.3400	37.3400	37.3400	-2.379%	10	220	-93.010%
2025-11-26	38.0500	38.4000	38.0500	38.2500	+10.870%	50	193	-93.176%
2025-11-20	34.5000	34.5000	34.5000	34.5000	-9.686%	1	193	-92.435%
2025-11-18	38.2000	38.2000	38.2000	38.2000	-1.036%	1	194	-93.168%
2025-11-17	37.8500	38.6000	37.8500	38.6000	-2.278%	2	194	-93.238%
2025-11-13	39.5000	39.5000	39.5000	39.5000	+4.222%	2	196	-93.392%
2025-11-12	37.9000	37.9000	37.9000	37.9000	-13.371%	1	193	-93.113%
2025-11-10	43.7500	43.7500	43.7500	43.7500	+4.415%	1	193	-94.034%
2025-11-07	41.4300	41.9000	41.4300	41.9000	-3.233%	52	193	-93.771%
2025-11-04	43.3000	43.3000	43.3000	43.3000	-7.360%	1	174	-93.972%
2025-11-03	46.7400	46.7400	46.7400	46.7400	-3.069%	1	173	-94.416%
2025-10-31	48.2200	48.2200	48.2200	48.2200	-9.446%	2	173	-94.587%
2025-10-30	53.2500	53.2500	53.2500	53.2500	-2.294%	1	171	-95.099%
2025-10-28	53.8000	54.5000	53.8000	54.5000	+3.908%	3	171	-95.211%
2025-10-20	52.5000	52.5000	52.2300	52.4500	+13.161%	42	169	-95.024%
2025-10-17	46.3500	46.3500	46.3500	46.3500	-2.421%	1	156	-94.369%
2025-10-15	47.5000	47.5000	47.5000	47.5000	+4.949%	1	157	-94.505%
2025-10-14	42.0000	45.2600	42.0000	45.2600	-8.008%	6	157	-94.233%
2025-10-10	49.2000	49.2000	49.2000	49.2000	-2.959%	5	157	-94.695%
2025-10-09	54.6900	54.6900	50.7000	50.7000	-11.053%	6	157	-94.852%
2025-10-08	57.0000	57.0000	57.0000	57.0000	-13.308%	5	158	-95.421%
2025-10-03	66.0000	66.0000	65.7500	65.7500	-0.379%	10	162	-96.030%
2025-10-02	66.0000	66.0000	66.0000	66.0000	+16.546%	1	158	-96.045%
2025-09-29	56.6300	56.6300	56.6300	56.6300	+7.315%	1	159	-95.391%
2025-09-25	52.7700	52.7700	52.7700	52.7700	-4.610%	1	159	-95.054%
2025-09-24	57.7500	57.8400	55.3200	55.3200	+18.840%	10	237	-95.282%
2025-09-23	47.6200	47.6200	46.5500	46.5500	+5.198%	6	241	-94.393%
2025-09-22	47.1500	47.1500	44.2500	44.2500	-1.535%	2	236	-94.102%
2025-09-19	45.8900	45.8900	44.9000	44.9400	+5.369%	24	238	-94.192%
2025-09-18	42.7000	44.5000	42.6500	42.6500	-7.983%	8	259	-93.880%
2025-09-17	43.9500	46.4900	43.9500	46.3500	+12.637%	7	260	-94.369%
2025-09-16	40.9500	41.1500	40.9500	41.1500	+2.109%	2	259	-93.657%
2025-09-15	39.5400	40.3000	39.5400	40.3000	+5.913%	8	259	-93.524%
2025-09-12	38.0500	38.0500	38.0500	38.0500	-0.834%	1	255	-93.141%
2025-09-11	33.6000	38.7500	33.6000	38.3700	+32.998%	62	254	-93.198%
2025-09-10	30.3100	30.3100	28.8500	28.8500	-8.413%	10	253	-90.953%
2025-09-09	30.4700	31.5000	30.4700	31.5000	+16.883%	52	258	-91.714%
2025-09-08	26.6500	26.9800	26.4500	26.9500	+12.620%	36	232	-90.315%
2025-09-05	22.9600	23.9300	22.2500	23.9300	+12.347%	27	241	-89.093%
2025-09-04	22.4300	22.4300	19.8500	21.3000	-14.800%	63	258	-87.746%
2025-09-03	24.7000	25.2500	24.4000	25.0000	-0.438%	30	239	-89.560%
2025-09-02	22.6900	25.1500	22.4000	25.1100	+7.954%	133	234	-89.606%
2025-08-29	20.6000	24.2400	19.7500	23.2600	+59.863%	105	137	-88.779%
2025-08-28	15.3100	15.5000	14.5500	14.5500	-8.548%	3	137	-82.062%
2025-08-27	15.9100	15.9100	15.9100	15.9100	-10.366%	2	136	-83.595%
2025-08-26	17.7500	17.7500	17.7500	17.7500	+0.681%	1	133	-85.296%
2025-08-25	18.0000	18.1700	17.6300	17.6300	+5.886%	4	133	-85.196%
2025-08-22	16.7000	16.7000	16.6500	16.6500	+14.828%	23	135	-84.324%
2025-08-21	14.5000	14.5000	14.5000	14.5000	-2.554%	2	132	-82.000%
2025-08-20	14.8800	14.8800	14.8800	14.8800	-20.043%	1	130	-82.460%
2025-08-13	18.9000	18.9000	18.6100	18.6100	+10.708%	3	130	-85.975%
2025-08-12	16.8100	16.8100	16.8100	16.8100	+10.592%	4	129	-84.474%
2025-08-11	15.8000	15.8000	15.2000	15.2000	+8.961%	6	127	-82.829%
2025-08-01	14.3000	14.3000	13.9500	13.9500	-11.597%	2	121	-81.290%
2025-07-31	15.7800	15.7800	15.7800	15.7800	+0.510%	1	121	-83.460%
2025-07-29	15.7000	15.7000	15.7000	15.7000	-10.286%	1	120	-83.376%
2025-07-28	17.5000	17.5000	17.5000	17.5000	+6.707%	2	121	-85.086%
2025-07-25	16.1000	16.4000	16.1000	16.4000	-9.890%	16	119	-84.085%
2025-07-23	18.0000	18.2000	18.0000	18.2000	+7.565%	8	128	-85.659%
2025-07-22	16.5200	16.9200	16.5200	16.9200	+1.805%	4	121	-84.574%
2025-07-21	16.6200	16.6200	16.6200	16.6200	+9.127%	3	121	-84.296%
2025-07-17	15.6500	15.6500	15.2300	15.2300	+4.674%	46	124	-82.863%
2025-07-16	13.7500	14.6000	13.5000	14.5500	-2.020%	31	121	-82.062%
2025-07-15	13.1000	14.8500	13.1000	14.8500	+51.840%	14	103	-82.424%
2025-07-10	9.7800	9.7800	9.7800	9.7800	-9.779%	2	94	-73.313%
2025-07-08	10.8000	10.9000	10.8000	10.8400	+2.749%	41	92	-75.923%
2025-07-07	10.5500	10.5500	10.5500	10.5500	-4.955%	40	54	-75.261%
2025-07-03	11.1000	11.1000	11.1000	11.1000	-18.860%	1	14	-76.486%
2025-07-01	13.6800	13.6800	13.6800	13.6800	-0.146%	4	14	-80.921%
2025-06-27	13.7000	13.7000	13.7000	13.7000	+1.859%	3	10	-80.949%
2025-06-20	13.4500	13.4500	13.4500	13.4500	-11.221%	8	7	-80.595%
2025-06-17	15.1500	15.1500	15.1500	15.1500	+11.808%	2	7	-82.772%
2025-06-13	13.4500	13.5500	13.4500	13.5500	-21.267%	12	6	-80.738%
2025-06-11	17.2100	17.2100	17.2100	17.2100	-4.389%	5	192	-84.834%
2025-06-10	18.0000	18.0000	18.0000	18.0000	-0.222%	2	187	-85.500%
2025-06-09	17.6200	18.0600	17.4100	18.0400	+9.333%	21	185	-85.532%
2025-06-04	16.5000	16.7100	16.3000	16.5000	+12.092%	94	166	-84.182%
2025-06-03	14.7500	14.9100	14.0600	14.7200	+4.397%	56	73	-82.269%
2025-05-30	14.4700	14.4700	13.9500	14.1000	0.000%	36	18	-81.489%