Dark

BABA20260918C145
BABA Sep 18 2026 145.00 Call (BABA260918C00145000)
option OPRA

EOD

Jul 30, 2026

1.38+2.985%(+0.04)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1800	1.3800	1.1000	1.3800	+2.985%	103	10,725	0.000%
2026-07-29	1.6900	1.6900	1.2800	1.3400	-4.965%	135	10,727	+2.985%
2026-07-28	1.5000	1.5500	1.3900	1.4100	-1.399%	45	10,683	-2.128%
2026-07-27	1.3100	1.4300	1.1500	1.4300	+20.168%	206	10,689	-3.497%
2026-07-24	1.4000	1.4000	1.1400	1.1900	-26.087%	2,762	10,562	+15.966%
2026-07-23	1.8700	1.8900	1.4800	1.6100	-21.078%	123	10,142	-14.286%
2026-07-22	1.7300	2.0400	1.7300	2.0400	-9.735%	8	10,104	-32.353%
2026-07-21	2.3300	2.4000	2.2600	2.2600	-21.799%	22	10,103	-38.938%
2026-07-20	2.3600	3.2000	2.2000	2.8900	+62.360%	1,554	10,107	-52.249%
2026-07-17	1.8300	1.8900	1.7500	1.7800	-20.889%	68	8,965	-22.472%
2026-07-16	2.4600	2.5600	2.2500	2.2500	-7.407%	45	8,966	-38.667%
2026-07-15	2.3900	3.4000	2.3700	2.4300	+50.000%	142	8,980	-43.210%
2026-07-14	1.6500	1.8000	1.6100	1.6200	-12.903%	247	8,983	-14.815%
2026-07-13	1.9500	2.0000	1.6600	1.8600	+1.639%	88	9,126	-25.806%
2026-07-10	2.0600	2.2900	1.7700	1.8300	+1.105%	30	9,181	-24.590%
2026-07-09	1.7100	1.9000	1.5100	1.8100	+12.422%	222	9,197	-23.757%
2026-07-08	1.3900	1.7200	1.2200	1.6100	+140.299%	740	9,287	-14.286%
2026-07-07	0.7100	0.7100	0.6500	0.6700	+3.077%	14	9,424	+105.970%
2026-07-06	0.7200	0.7200	0.6500	0.6500	+1.563%	3	9,426	+112.308%
2026-07-02	0.7000	0.7000	0.6000	0.6400	-16.883%	53	9,448	+115.625%
2026-07-01	0.7200	0.8500	0.7200	0.7700	+10.000%	178	9,448	+79.221%
2026-06-30	0.6000	0.7000	0.6000	0.7000	0.000%	128	9,581	+97.143%
2026-06-29	0.7000	0.8900	0.6100	0.7000	+7.692%	223	9,567	+97.143%
2026-06-26	0.6300	0.7300	0.6100	0.6500	+10.169%	6,107	9,519	+112.308%
2026-06-25	0.6300	0.6800	0.5900	0.5900	-27.160%	46	3,978	+133.898%
2026-06-24	0.9300	0.9300	0.8100	0.8100	-22.857%	121	3,991	+70.370%
2026-06-23	1.1500	1.1500	0.9800	1.0500	-15.323%	28	3,997	+31.429%
2026-06-22	1.2100	1.2900	1.1300	1.2400	-17.333%	100	4,002	+11.290%
2026-06-18	1.3300	1.5000	1.3300	1.5000	0.000%	25	4,013	-8.000%
2026-06-17	1.7200	1.7200	1.4500	1.5000	-21.466%	6	4,013	-8.000%
2026-06-16	1.8900	1.9600	1.7800	1.9100	-18.376%	75	4,014	-27.749%
2026-06-15	2.6000	2.6000	2.3400	2.3400	-5.645%	31	4,031	-41.026%
2026-06-12	2.4000	2.5500	2.4000	2.4800	-2.745%	15	4,035	-44.355%
2026-06-11	2.2500	2.5800	2.2000	2.5500	-12.069%	89	4,031	-45.882%
2026-06-10	3.2500	3.2500	2.9000	2.9000	-21.622%	63	3,965	-52.414%
2026-06-09	4.3500	4.3500	3.6000	3.7000	-5.128%	688	3,961	-62.703%
2026-06-08	4.5000	4.5000	3.9000	3.9000	-12.360%	153	3,393	-64.615%
2026-06-05	5.2000	5.2000	4.4500	4.4500	-21.930%	31	3,274	-68.989%
2026-06-04	6.0500	6.0500	5.6500	5.7000	-9.524%	8	3,279	-75.789%
2026-06-03	6.3000	6.5000	6.1500	6.3000	-19.745%	42	3,277	-78.095%
2026-06-02	7.4000	9.1000	7.4000	7.8500	+42.727%	1,055	3,265	-82.420%
2026-06-01	5.6000	5.6300	5.3000	5.5000	+9.562%	11	2,967	-74.909%
2026-05-29	5.0000	5.2900	5.0000	5.0200	-12.696%	151	2,968	-72.510%
2026-05-28	5.5500	5.8700	5.0000	5.7500	-8.875%	34	2,930	-76.000%
2026-05-27	6.2900	6.8000	6.2500	6.3100	-9.857%	76	2,926	-78.130%
2026-05-26	7.1000	7.2000	7.0000	7.0000	-2.643%	8	2,875	-80.286%
2026-05-22	6.8100	7.5500	6.7000	7.1900	-8.987%	27	2,879	-80.807%
2026-05-21	6.7900	7.9500	6.7900	7.9000	-12.707%	212	2,886	-82.532%
2026-05-20	9.1000	9.3000	8.7500	9.0500	-7.464%	255	2,886	-84.751%
2026-05-19	10.3500	10.3500	9.5000	9.7800	+11.136%	269	2,711	-85.890%
2026-05-18	9.5000	9.5000	8.8000	8.8000	-0.901%	60	2,711	-84.318%
2026-05-15	10.0800	10.4000	8.5000	8.8800	-33.483%	42	2,711	-84.459%
2026-05-14	14.0500	15.2500	12.2500	13.3500	-19.091%	150	2,716	-89.663%
2026-05-13	9.4900	17.0400	9.4900	16.5000	+51.376%	213	2,210	-91.636%
2026-05-12	11.0200	11.1500	10.1400	10.9000	-6.838%	440	2,210	-87.339%
2026-05-11	12.1200	12.1200	11.7000	11.7000	-12.687%	3	2,210	-88.205%
2026-05-08	14.7300	15.3000	13.2000	13.4000	-4.286%	54	2,210	-89.701%
2026-05-07	14.5000	14.8000	13.6500	14.0000	-3.448%	159	2,218	-90.143%
2026-05-06	10.8500	14.5000	10.8500	14.5000	+51.832%	262	2,266	-90.483%
2026-05-05	9.9500	9.9500	9.5500	9.5500	-6.373%	54	2,251	-85.550%
2026-05-04	10.2200	10.9000	9.7800	10.2000	+15.909%	55	2,280	-86.471%
2026-04-29	8.7500	8.8000	8.7000	8.8000	+2.804%	9	2,285	-84.318%
2026-04-28	9.0500	9.0500	8.5600	8.5600	-11.295%	5	2,277	-83.879%
2026-04-27	9.7500	9.7500	9.5900	9.6500	-15.721%	21	2,275	-85.699%
2026-04-24	10.3000	11.4500	10.3000	11.4500	+21.164%	18	2,272	-87.948%
2026-04-23	9.5700	9.6200	8.8000	9.4500	-19.369%	26	2,259	-85.397%
2026-04-22	11.6500	11.7500	11.6500	11.7200	+0.171%	55	2,239	-88.225%
2026-04-21	12.9000	12.9000	11.5000	11.7000	-13.333%	40	2,195	-88.205%
2026-04-20	13.9500	13.9500	13.2400	13.5000	-8.101%	28	2,195	-89.778%
2026-04-17	14.6500	15.7000	14.6500	14.6900	+9.301%	62	2,171	-90.606%
2026-04-16	12.1600	14.8800	12.1600	13.4400	+28.612%	140	2,158	-89.732%
2026-04-15	10.2000	10.8000	10.2000	10.4500	+10.000%	17	2,086	-86.794%
2026-04-14	8.7800	9.9500	8.7800	9.5000	+17.574%	107	2,081	-85.474%
2026-04-13	7.8000	8.0800	7.5300	8.0800	-3.810%	136	2,100	-82.921%
2026-04-10	8.8800	9.0500	8.2000	8.4000	+1.205%	65	2,141	-83.571%
2026-04-09	7.9000	8.5000	7.3000	8.3000	+11.409%	90	2,178	-83.373%
2026-04-08	9.0000	9.2000	7.4500	7.4500	+30.702%	58	2,118	-81.477%
2026-04-07	6.3000	6.3000	5.7000	5.7000	-15.805%	62	2,096	-75.789%
2026-04-06	6.9000	6.9000	6.7500	6.7700	+1.045%	68	2,037	-79.616%
2026-04-02	6.6000	6.9500	6.5000	6.7000	-7.840%	36	1,966	-79.403%
2026-04-01	8.0000	8.0000	7.2700	7.2700	-9.125%	51	1,966	-81.018%
2026-03-31	7.0500	8.0000	7.0500	8.0000	+10.345%	68	1,977	-82.750%
2026-03-30	7.3500	7.6500	7.1500	7.2500	-2.027%	97	1,949	-80.966%
2026-03-27	7.7000	7.7000	7.4000	7.4000	-9.756%	14	1,942	-81.351%
2026-03-26	8.7500	8.8000	8.2000	8.2000	-18.082%	21	1,933	-83.171%
2026-03-25	9.8000	10.0100	9.5000	10.0100	+23.580%	37	1,929	-86.214%
2026-03-24	8.1000	8.1000	8.1000	8.1000	-5.041%	36	1,915	-82.963%
2026-03-23	8.6000	8.6000	8.1300	8.5300	+4.024%	18	1,901	-83.822%
2026-03-20	8.2000	8.2000	8.2000	8.2000	-5.747%	1	1,886	-83.171%
2026-03-19	7.4800	9.0200	7.4800	8.7000	-29.383%	76	1,885	-84.138%
2026-03-18	13.1000	13.1000	12.3200	12.3200	-9.077%	3	1,864	-88.799%
2026-03-17	14.2800	14.5000	13.5500	13.5500	-4.308%	529	1,864	-89.815%
2026-03-16	14.8500	14.8500	14.1600	14.1600	+4.118%	347	1,353	-90.254%
2026-03-13	14.8000	14.8000	13.5000	13.6000	+1.873%	2,134	1,074	-89.853%
2026-03-12	13.4600	13.4600	13.3500	13.3500	-2.198%	3	410	-89.663%
2026-03-11	14.2000	14.2000	13.6500	13.6500	-7.458%	2	408	-89.890%
2026-03-10	13.6500	14.7500	13.6500	14.7500	+27.155%	52	408	-90.644%
2026-03-09	11.0500	11.9500	11.0500	11.6000	-2.929%	73	398	-88.103%
2026-03-06	11.8800	11.9500	11.8800	11.9500	+9.232%	23	405	-88.452%
2026-03-05	11.8000	11.8000	10.9400	10.9400	-12.759%	3	392	-87.386%
2026-03-04	12.9000	12.9300	12.5400	12.5400	-11.378%	9	390	-88.995%
2026-03-03	13.5700	14.3000	13.5700	14.1500	-17.009%	105	392	-90.247%
2026-03-02	16.0000	17.0500	16.0000	17.0500	-4.535%	45	346	-91.906%
2026-02-27	18.2000	18.2000	17.8600	17.8600	-11.365%	3	326	-92.273%
2026-02-26	20.5300	20.5300	19.6500	20.1500	-20.701%	9	328	-93.151%
2026-02-19	25.4100	25.4100	25.4100	25.4100	-7.600%	1	319	-94.569%
2026-02-18	27.5000	27.5000	27.5000	27.5000	-15.773%	5	319	-94.982%
2026-02-11	32.6500	32.6500	32.6500	32.6500	+7.756%	1	314	-95.773%
2026-02-06	30.3000	30.3000	30.3000	30.3000	+7.067%	1	314	-95.446%
2026-02-04	28.0600	28.3500	28.0600	28.3000	-7.788%	10	315	-95.124%
2026-02-03	30.5000	31.0000	30.5000	30.6900	-14.750%	5	313	-95.503%
2026-02-02	36.0000	36.0000	36.0000	36.0000	-13.896%	7	313	-96.167%
2026-01-28	41.8100	41.8100	41.8100	41.8100	-6.150%	1	320	-96.699%
2026-01-22	46.0000	46.0000	44.5500	44.5500	+20.928%	6	320	-96.902%
2026-01-21	35.0500	36.8400	35.0500	36.8400	+7.814%	9	316	-96.254%
2026-01-20	34.1700	34.1700	34.1700	34.1700	-0.088%	1	315	-95.961%
2026-01-16	33.6900	34.2000	33.6900	34.2000	-15.347%	2	317	-95.965%
2026-01-15	40.3500	40.4000	40.3500	40.4000	+4.690%	2	317	-96.584%
2026-01-14	39.7500	39.7500	38.5900	38.5900	+6.750%	2	319	-96.424%
2026-01-13	36.6000	36.6000	36.1500	36.1500	+0.696%	2	320	-96.183%
2026-01-12	33.5000	35.9000	33.5000	35.9000	+47.737%	26	321	-96.156%
2026-01-09	24.9000	24.9000	23.9000	24.3000	+8.725%	14	319	-94.321%
2026-01-07	22.3500	22.5000	22.1500	22.3500	-17.069%	14	313	-93.826%
2026-01-06	26.9500	26.9500	26.9500	26.9500	-3.990%	1	301	-94.879%
2026-01-05	24.7500	28.0700	24.7500	28.0700	+1.153%	31	301	-95.084%
2026-01-02	27.7500	27.7500	27.7500	27.7500	+32.775%	1	286	-95.027%
2025-12-31	20.7500	20.9200	20.7500	20.9000	-4.610%	4	282	-93.397%
2025-12-30	21.9100	21.9100	21.9100	21.9100	-8.898%	1	282	-93.702%
2025-12-23	22.8000	24.8000	22.8000	24.0500	+0.418%	24	291	-94.262%
2025-12-22	24.0000	24.0000	23.9500	23.9500	-1.359%	2	281	-94.238%
2025-12-19	24.2800	24.2800	24.2800	24.2800	+8.393%	1	283	-94.316%
2025-12-17	22.4000	22.4000	22.4000	22.4000	-4.274%	2	284	-93.839%
2025-12-16	23.2000	24.1500	22.9000	23.4000	-2.703%	20	282	-94.103%
2025-12-15	26.0000	26.0000	24.0500	24.0500	-15.909%	28	267	-94.262%
2025-12-09	28.2500	29.0000	28.2500	28.6000	-8.655%	16	241	-95.175%
2025-12-03	31.3100	31.3100	31.3100	31.3100	+0.514%	1	226	-95.592%
2025-11-28	31.0000	31.2000	31.0000	31.1500	+0.225%	75	226	-95.570%
2025-11-25	31.0800	31.0800	31.0800	31.0800	-4.074%	1	151	-95.560%
2025-11-12	32.4000	32.4000	32.4000	32.4000	-16.923%	5	150	-95.741%
2025-11-10	39.0000	39.0000	39.0000	39.0000	+8.635%	1	155	-96.462%
2025-11-07	36.5100	36.5100	34.5500	35.9000	-12.864%	57	155	-96.156%
2025-11-03	41.2000	41.2000	41.2000	41.2000	-14.167%	1	152	-96.650%
2025-10-28	48.0000	48.0000	48.0000	48.0000	+4.348%	6	152	-97.125%
2025-10-24	46.0000	46.0000	46.0000	46.0000	+8.235%	2	152	-97.000%
2025-10-23	42.5000	42.5000	42.5000	42.5000	+9.254%	2	154	-96.753%
2025-10-22	39.0000	39.0000	38.9000	38.9000	-15.527%	4	156	-96.452%
2025-10-20	40.2500	46.1500	40.2500	46.0500	+13.006%	19	156	-97.003%
2025-10-16	40.7500	40.7500	40.7500	40.7500	0.000%	4	151	-96.613%
2025-10-13	40.4400	41.2300	40.4400	40.7500	+7.804%	4	155	-96.613%
2025-10-10	37.8000	37.8000	37.8000	37.8000	-15.056%	2	158	-96.349%
2025-10-09	45.0000	45.2900	44.5000	44.5000	-14.423%	8	158	-96.899%
2025-10-08	52.0000	52.0000	52.0000	52.0000	+0.600%	5	160	-97.346%
2025-10-07	52.0000	52.0000	51.6900	51.6900	-8.675%	2	166	-97.330%
2025-10-03	56.6000	56.6000	56.6000	56.6000	-6.291%	1	166	-97.562%
2025-10-02	60.4000	60.4000	60.4000	60.4000	+23.492%	1	167	-97.715%
2025-09-30	48.9100	48.9100	48.9100	48.9100	-1.866%	3	167	-97.178%
2025-09-29	49.8400	49.8400	49.8400	49.8400	-2.466%	1	169	-97.231%
2025-09-24	47.8300	51.1000	47.8300	51.1000	+30.025%	23	170	-97.299%
2025-09-22	39.3000	39.3000	39.3000	39.3000	-1.750%	1	177	-96.489%
2025-09-19	40.2500	40.2500	40.0000	40.0000	+5.904%	7	176	-96.550%
2025-09-18	38.6000	38.6000	37.7700	37.7700	-7.990%	3	180	-96.346%
2025-09-17	40.2000	41.0500	38.9500	41.0500	+10.054%	5	178	-96.638%
2025-09-16	36.2000	37.3500	36.2000	37.3000	+9.384%	14	179	-96.300%
2025-09-15	34.1500	34.8200	34.1000	34.1000	+9.752%	26	167	-95.953%
2025-09-12	31.0700	31.0700	31.0700	31.0700	-3.808%	1	172	-95.558%
2025-09-11	29.0000	33.4000	28.8000	32.3000	+31.944%	96	173	-95.728%
2025-09-10	25.8000	25.8500	24.3000	24.4800	-8.211%	112	168	-94.363%
2025-09-09	26.0000	27.8000	25.6000	26.6700	+18.533%	60	122	-94.826%
2025-09-08	22.8000	22.9500	22.4500	22.5000	+12.500%	45	130	-93.867%
2025-09-05	19.0900	20.0000	19.0900	20.0000	+14.286%	3	86	-93.100%
2025-09-04	18.4000	18.4000	17.5000	17.5000	-15.744%	8	87	-92.114%
2025-09-03	20.1000	20.7700	20.1000	20.7700	+0.193%	7	85	-93.356%
2025-09-02	18.9000	20.7300	18.9000	20.7300	+6.308%	2	87	-93.343%
2025-08-29	16.9800	19.8600	16.9800	19.5000	+58.537%	10	85	-92.923%
2025-08-28	12.4200	12.5200	12.0500	12.3000	-5.239%	15	85	-88.780%
2025-08-27	12.6500	12.9800	12.6500	12.9800	+9.536%	3	94	-89.368%
2025-08-20	11.8500	11.8500	11.8500	11.8500	-11.567%	1	93	-88.354%
2025-08-18	13.4000	13.4000	13.4000	13.4000	+1.515%	20	94	-89.701%
2025-08-15	13.2000	13.2000	13.2000	13.2000	-14.286%	2	89	-89.545%
2025-08-13	15.4000	15.4000	15.4000	15.4000	+11.837%	2	89	-91.039%
2025-08-12	13.7700	13.7700	13.7700	13.7700	+11.951%	1	89	-89.978%
2025-08-11	13.3000	13.3000	12.3000	12.3000	+0.408%	78	88	-88.780%
2025-07-30	12.2500	12.2500	12.2500	12.2500	-4.669%	2	26	-88.735%
2025-07-29	12.8500	12.8500	12.8500	12.8500	-7.487%	3	24	-89.261%
2025-07-22	13.8900	13.8900	13.8900	13.8900	-3.542%	2	24	-90.065%
2025-07-18	14.4000	14.4000	14.4000	14.4000	+29.730%	1	22	-90.417%
2025-07-16	11.1000	11.1000	11.1000	11.1000	-9.388%	1	22	-87.568%
2025-07-15	11.9400	12.5200	11.9400	12.2500	+40.000%	14	22	-88.735%
2025-07-14	8.7500	8.7500	8.7500	8.7500	+16.979%	1	14	-84.229%
2025-07-09	7.4800	7.4800	7.4800	7.4800	-14.416%	3	13	-81.551%
2025-07-08	8.8000	8.8500	8.7000	8.7400	-23.934%	10	13	-84.211%
2025-06-25	11.5500	11.5500	11.4900	11.4900	+9.429%	3	4	-87.990%
2025-06-23	10.5000	10.5000	10.5000	10.5000	-5.830%	1	1	-86.857%
2025-06-18	11.1500	11.1500	11.1500	11.1500	-8.607%	1	1	-87.623%
2025-06-17	12.2000	12.2000	12.2000	12.2000	-14.745%	1	1	-88.689%
2025-06-09	14.3100	14.3100	14.3100	14.3100	0.000%	1	1	-90.356%