Dark

BABA20260918C175
BABA Sep 18 2026 175.00 Call (BABA260918C00175000)
option OPRA

EOD

Jul 30, 2026

0.3500+2.941%(+0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2800	0.3500	0.2800	0.3500	+2.941%	15	8,560	0.000%
2026-07-29	0.3000	0.3400	0.3000	0.3400	+13.333%	200	8,545	+2.941%
2026-07-28	0.3800	0.3800	0.3000	0.3000	-3.226%	16	8,445	+16.667%
2026-07-27	0.3100	0.3100	0.3100	0.3100	-3.125%	2	8,455	+12.903%
2026-07-24	0.3500	0.3500	0.3200	0.3200	-17.949%	1,206	8,457	+9.375%
2026-07-23	0.4400	0.4400	0.3900	0.3900	-26.415%	12	7,931	-10.256%
2026-07-22	0.5000	0.5400	0.5000	0.5300	-3.636%	761	7,919	-33.962%
2026-07-21	0.5500	0.5600	0.5300	0.5500	-28.571%	31	7,910	-36.364%
2026-07-20	0.5400	0.8300	0.5400	0.7700	+71.111%	90	7,912	-54.545%
2026-07-17	0.4700	0.5000	0.4400	0.4500	-19.643%	131	7,916	-22.222%
2026-07-16	0.7200	0.7200	0.5600	0.5600	-20.000%	16	7,847	-37.500%
2026-07-15	0.6900	0.8700	0.6900	0.7000	+48.936%	32	7,853	-50.000%
2026-07-14	0.4700	0.4900	0.4700	0.4700	-6.000%	6	7,862	-25.532%
2026-07-13	0.4800	0.5000	0.4800	0.5000	-1.961%	162	7,857	-30.000%
2026-07-10	0.6100	0.7100	0.4800	0.5100	-8.929%	37	7,943	-31.373%
2026-07-09	0.5000	0.5700	0.5000	0.5600	+7.692%	27	7,931	-37.500%
2026-07-08	0.4900	0.5600	0.4100	0.5200	+108.000%	369	7,933	-32.692%
2026-07-07	0.3400	0.3400	0.2500	0.2500	-16.667%	21	7,794	+40.000%
2026-07-06	0.2800	0.3000	0.2700	0.3000	+36.364%	4	7,799	+16.667%
2026-07-02	0.2100	0.2800	0.2000	0.2200	-21.429%	28	7,765	+59.091%
2026-07-01	0.3000	0.3700	0.2600	0.2800	+7.692%	15	7,765	+25.000%
2026-06-30	0.2400	0.2600	0.2400	0.2600	-3.704%	11	7,767	+34.615%
2026-06-29	0.2600	0.2700	0.2400	0.2700	+8.000%	27	7,768	+29.630%
2026-06-26	0.2500	0.2500	0.2500	0.2500	0.000%	6	7,747	+40.000%
2026-06-25	0.0700	0.3300	0.0700	0.2500	-26.471%	57	7,741	+40.000%
2026-06-24	0.3000	0.3500	0.2600	0.3400	-10.526%	24	7,704	+2.941%
2026-06-23	0.3500	0.3900	0.3500	0.3800	-5.000%	76	7,700	-7.895%
2026-06-22	0.4400	0.4600	0.4000	0.4000	-11.111%	11	7,718	-12.500%
2026-06-18	0.4200	0.5600	0.4200	0.4500	-4.255%	21	7,751	-22.222%
2026-06-17	0.5700	0.5700	0.4300	0.4700	-21.667%	26	7,751	-25.532%
2026-06-16	0.6500	0.6500	0.6000	0.6000	-18.919%	76	7,749	-41.667%
2026-06-15	0.9300	0.9300	0.7400	0.7400	-12.941%	357	7,765	-52.703%
2026-06-12	0.8500	0.9200	0.8500	0.8500	+6.250%	42	7,815	-58.824%
2026-06-11	0.8000	0.8400	0.7500	0.8000	-19.192%	102	7,816	-56.250%
2026-06-10	1.0400	1.1200	0.9900	0.9900	-23.846%	102	7,839	-64.646%
2026-06-09	1.3500	1.3500	1.1400	1.3000	-3.704%	11	7,857	-73.077%
2026-06-08	1.6600	1.6600	1.3500	1.3500	-11.765%	9	7,863	-74.074%
2026-06-05	1.8000	1.8000	1.5300	1.5300	-23.881%	185	7,860	-77.124%
2026-06-04	2.2600	2.2600	1.9800	2.0100	-14.468%	124	7,775	-82.587%
2026-06-03	2.3900	2.3900	2.1900	2.3500	-17.254%	1,722	7,783	-85.106%
2026-06-02	2.7000	3.4100	2.7000	2.8400	+43.434%	93	6,669	-87.676%
2026-06-01	1.7700	1.9800	1.4700	1.9800	+10.000%	446	6,669	-82.323%
2026-05-29	1.9500	1.9500	1.7900	1.8000	-13.462%	116	6,656	-80.556%
2026-05-28	1.8600	2.0800	1.8500	2.0800	-4.147%	80	6,711	-83.173%
2026-05-27	2.2800	2.4500	2.1700	2.1700	-19.630%	29	6,763	-83.871%
2026-05-26	2.7000	2.8200	2.1200	2.7000	+3.846%	29	6,787	-87.037%
2026-05-22	2.6900	2.6900	2.6000	2.6000	-11.864%	37	6,762	-86.538%
2026-05-21	2.4600	2.9500	2.4600	2.9500	-13.994%	31	6,764	-88.136%
2026-05-20	3.4800	3.5000	3.4300	3.4300	-10.209%	10	6,764	-89.796%
2026-05-19	3.7800	4.3500	3.6000	3.8200	+7.606%	1,183	5,822	-90.838%
2026-05-18	3.7200	3.7200	3.3700	3.5500	+7.576%	17	5,822	-90.141%
2026-05-15	5.0000	5.0000	3.2000	3.3000	-41.071%	114	5,822	-89.394%
2026-05-14	6.2600	6.9500	5.1500	5.6000	-24.832%	149	5,863	-93.750%
2026-05-13	3.5500	7.7000	3.5500	7.4500	+61.957%	1,220	5,198	-95.302%
2026-05-12	4.4000	4.6000	4.0000	4.6000	-5.930%	45	5,198	-92.391%
2026-05-11	5.0000	5.0000	4.7500	4.8900	-12.834%	7	5,198	-92.843%
2026-05-08	6.2800	6.2800	5.6100	5.6100	-8.780%	106	5,195	-93.761%
2026-05-07	6.3100	6.4000	6.1500	6.1500	-1.600%	20	5,145	-94.309%
2026-05-06	4.8000	6.3500	4.8000	6.2500	+63.185%	1,505	5,159	-94.400%
2026-05-05	4.0000	4.0000	3.8300	3.8300	-13.933%	8	5,561	-90.862%
2026-05-04	4.0500	4.4500	4.0500	4.4500	+21.918%	97	5,561	-92.135%
2026-05-01	3.7000	3.7000	3.6500	3.6500	-1.351%	68	5,580	-90.411%
2026-04-30	3.5500	3.7000	3.5500	3.7000	+8.824%	2	5,580	-90.541%
2026-04-29	3.3500	3.4000	3.3500	3.4000	+1.493%	45	5,580	-89.706%
2026-04-28	3.2500	3.5800	3.2500	3.3500	-13.437%	5	5,618	-89.552%
2026-04-27	3.9700	3.9700	3.7500	3.8700	-16.234%	86	5,616	-90.956%
2026-04-24	4.1400	4.6200	4.1400	4.6200	+25.886%	13	5,556	-92.424%
2026-04-23	3.8000	3.8500	3.5000	3.6700	-22.737%	46	5,556	-90.463%
2026-04-22	4.6000	4.9500	4.6000	4.7500	+6.027%	34	5,563	-92.632%
2026-04-21	5.3000	5.3000	4.4500	4.4800	-24.196%	83	5,612	-92.188%
2026-04-20	5.9100	5.9100	5.9100	5.9100	-7.656%	1	5,612	-94.078%
2026-04-17	6.0000	7.1000	6.0000	6.4000	+12.281%	1,411	5,612	-94.531%
2026-04-16	5.4000	6.5000	5.1000	5.7000	+32.558%	115	4,497	-93.860%
2026-04-15	3.9000	4.3500	3.9000	4.3000	+13.757%	222	4,543	-91.860%
2026-04-14	3.0000	4.0000	3.0000	3.7800	+21.935%	167	4,559	-90.741%
2026-04-10	3.3300	3.3300	3.1000	3.1000	-1.587%	25	4,579	-88.710%
2026-04-09	2.6800	3.1500	2.6800	3.1500	+14.545%	32	4,585	-88.889%
2026-04-08	3.2500	3.7700	2.6900	2.7500	+30.952%	43	4,577	-87.273%
2026-04-07	2.1000	2.1000	2.1000	2.1000	-15.663%	1	4,563	-83.333%
2026-04-06	2.4900	2.4900	2.4900	2.4900	0.000%	6	4,563	-85.944%
2026-04-02	2.4800	2.4900	2.4800	2.4900	-12.632%	3	4,564	-85.944%
2026-04-01	2.8800	2.8800	2.8500	2.8500	-5.000%	6	4,564	-87.719%
2026-03-31	2.6900	3.0500	2.6900	3.0000	+9.091%	9	4,565	-88.333%
2026-03-30	2.7000	2.8600	2.7000	2.7500	-1.434%	6	4,568	-87.273%
2026-03-27	3.0000	3.0000	2.7600	2.7900	-15.455%	40	4,571	-87.455%
2026-03-26	3.3400	3.3400	3.3000	3.3000	-16.456%	2	4,533	-89.394%
2026-03-25	3.7800	4.0000	3.6500	3.9500	+25.397%	148	4,533	-91.139%
2026-03-24	3.0800	3.1500	3.0000	3.1500	-1.563%	29	4,457	-88.889%
2026-03-23	3.4000	3.4500	3.1000	3.2000	+7.744%	116	4,430	-89.063%
2026-03-20	3.5000	3.5000	2.9700	2.9700	-14.655%	59	4,348	-88.215%
2026-03-19	3.1500	3.8000	3.0800	3.4800	-37.184%	212	4,307	-89.943%
2026-03-18	5.9500	5.9500	5.5400	5.5400	-6.891%	699	4,239	-93.682%
2026-03-17	6.4000	6.4000	5.8500	5.9500	-5.556%	29	3,689	-94.118%
2026-03-16	6.6800	6.6800	6.2000	6.3000	+1.613%	44	3,670	-94.444%
2026-03-13	5.9000	6.2000	5.9000	6.2000	+4.202%	3,025	3,572	-94.355%
2026-03-12	5.8000	5.9500	5.8000	5.9500	-4.800%	4	681	-94.118%
2026-03-11	6.1000	6.3800	6.0000	6.2500	-5.303%	35	681	-94.400%
2026-03-10	6.0000	6.6000	6.0000	6.6000	+32.000%	58	681	-94.697%
2026-03-09	4.6000	5.0500	4.6000	5.0000	-1.961%	17	654	-93.000%
2026-03-06	5.2500	5.2500	5.1000	5.1000	+8.511%	6	649	-93.137%
2026-03-05	5.0000	5.0500	4.7000	4.7000	-15.315%	32	643	-92.553%
2026-03-04	5.9500	5.9500	5.4500	5.5500	-15.267%	34	639	-93.694%
2026-03-03	6.1600	6.5500	6.1600	6.5500	-17.610%	52	635	-94.656%
2026-03-02	9.0000	9.0000	7.3000	7.9500	-7.558%	67	619	-95.597%
2026-02-27	8.9000	8.9000	8.6000	8.6000	-11.614%	15	610	-95.930%
2026-02-26	10.3000	10.3000	9.7000	9.7300	-18.577%	12	603	-96.403%
2026-02-25	12.0500	12.0700	11.9500	11.9500	-10.015%	70	576	-97.071%
2026-02-20	13.4200	13.4200	13.2800	13.2800	+0.530%	4	576	-97.364%
2026-02-19	13.1800	13.2100	13.1800	13.2100	-10.136%	2	578	-97.350%
2026-02-17	13.9500	14.9000	13.9000	14.7000	+3.158%	122	580	-97.619%
2026-02-13	13.8700	14.2500	13.8700	14.2500	-11.491%	3	520	-97.544%
2026-02-12	17.0900	17.0900	16.1000	16.1000	-21.078%	7	520	-97.826%
2026-02-10	20.4000	20.4000	20.4000	20.4000	+14.607%	1	515	-98.284%
2026-02-06	17.5400	17.9800	17.0000	17.8000	+13.232%	75	516	-98.034%
2026-02-05	15.7500	16.1200	15.5500	15.7200	-2.056%	33	464	-97.774%
2026-02-04	16.0000	16.3500	15.8500	16.0500	-10.335%	5	493	-97.819%
2026-02-03	18.9900	19.5300	17.4000	17.9000	-23.830%	45	492	-98.045%
2026-01-30	23.5000	23.5000	23.5000	23.5000	-8.560%	1	464	-98.511%
2026-01-29	28.0000	28.0000	25.1300	25.7000	-1.908%	21	463	-98.638%
2026-01-28	26.2000	26.2000	26.2000	26.2000	+7.598%	1	478	-98.664%
2026-01-27	25.5000	25.5000	23.9000	24.3500	+3.617%	7	479	-98.563%
2026-01-26	22.6000	24.0500	22.6000	23.5000	-5.051%	33	484	-98.511%
2026-01-23	25.1100	25.1100	24.7500	24.7500	-12.544%	10	455	-98.586%
2026-01-22	26.1700	30.0000	26.1700	28.3000	+36.386%	25	450	-98.763%
2026-01-21	21.1000	22.1000	20.7500	20.7500	+13.450%	8	452	-98.313%
2026-01-20	20.2500	20.2500	18.2900	18.2900	-9.901%	14	455	-98.086%
2026-01-16	21.1000	21.1000	19.7000	20.3000	-18.507%	21	428	-98.276%
2026-01-15	22.0300	24.9100	22.0300	24.9100	+3.576%	11	428	-98.595%
2026-01-14	24.5200	24.7300	23.9900	24.0500	+9.318%	15	419	-98.545%
2026-01-13	21.9000	23.2200	21.8000	22.0000	+0.457%	45	409	-98.409%
2026-01-12	17.0000	21.9000	17.0000	21.9000	+64.662%	26	415	-98.402%
2026-01-09	13.1400	13.3000	13.1400	13.3000	-8.528%	2	427	-97.368%
2026-01-08	11.4000	15.0000	11.4000	14.5400	+22.700%	73	425	-97.593%
2026-01-07	11.8500	11.8500	11.8500	11.8500	-21.000%	1	491	-97.046%
2026-01-06	15.0000	15.0000	15.0000	15.0000	+13.723%	50	491	-97.667%
2026-01-02	13.1900	13.1900	13.1900	13.1900	+19.909%	1	446	-97.346%
2025-12-31	10.8700	11.0000	10.7000	11.0000	-5.172%	10	447	-96.818%
2025-12-30	11.6000	11.6000	11.6000	11.6000	-2.275%	3	447	-96.983%
2025-12-29	11.8700	11.8700	11.8700	11.8700	-6.166%	4	447	-97.051%
2025-12-23	12.7500	12.7500	12.6500	12.6500	-6.296%	2	443	-97.233%
2025-12-22	12.9700	13.5000	12.9700	13.5000	+2.506%	9	442	-97.407%
2025-12-19	13.1700	13.1700	13.1700	13.1700	+7.073%	5	451	-97.342%
2025-12-18	12.8000	12.8000	12.3000	12.3000	+3.797%	2	451	-97.154%
2025-12-17	12.2500	12.2500	11.8500	11.8500	-4.049%	3	452	-97.046%
2025-12-16	12.3500	12.3500	12.3500	12.3500	-11.470%	1	451	-97.166%
2025-12-15	14.2200	14.2200	13.9500	13.9500	-10.577%	2	452	-97.491%
2025-12-11	15.6000	15.6000	15.6000	15.6000	-7.418%	1	450	-97.756%
2025-12-09	16.4400	16.9000	16.4400	16.8500	-0.882%	10	450	-97.923%
2025-12-08	17.6300	17.6300	17.0000	17.0000	-6.645%	2	446	-97.941%
2025-12-05	18.2100	18.2100	18.2100	18.2100	+7.751%	1	446	-98.078%
2025-12-04	16.9000	16.9000	16.9000	16.9000	-6.475%	10	446	-97.929%
2025-12-03	18.0700	18.0700	18.0700	18.0700	-13.747%	1	446	-98.063%
2025-12-01	19.3000	20.9500	19.3000	20.9500	+16.778%	2	446	-98.329%
2025-11-28	18.0500	18.0500	17.9400	17.9400	-13.333%	2	446	-98.049%
2025-11-24	20.7000	20.7000	20.7000	20.7000	+28.492%	10	446	-98.309%
2025-11-21	16.8500	16.8500	16.1100	16.1100	-22.174%	7	446	-97.827%
2025-11-20	20.7000	20.7000	20.7000	20.7000	-0.048%	3	447	-98.309%
2025-11-19	20.5500	20.7500	20.2500	20.7100	-2.080%	157	445	-98.310%
2025-11-18	20.4000	21.1500	20.4000	21.1500	-2.624%	2	340	-98.345%
2025-11-17	21.9000	21.9000	21.7200	21.7200	+21.817%	7	340	-98.389%
2025-11-14	17.8300	17.8300	17.8300	17.8300	-17.948%	1	343	-98.037%
2025-11-13	21.7300	21.7300	21.7300	21.7300	+5.948%	1	343	-98.389%
2025-11-12	20.5100	20.5100	20.5100	20.5100	-6.004%	1	342	-98.294%
2025-11-11	21.8200	21.8200	21.8200	21.8200	-11.660%	5	342	-98.396%
2025-11-07	23.9500	24.7000	23.9500	24.7000	-5.364%	12	341	-98.583%
2025-11-06	25.9700	26.1000	25.9300	26.1000	+7.629%	11	329	-98.659%
2025-11-04	24.2500	24.2500	24.2500	24.2500	-8.491%	6	332	-98.557%
2025-11-03	26.5000	26.5000	26.5000	26.5000	-6.195%	11	332	-98.679%
2025-10-31	28.3500	28.3700	27.2500	28.2500	-6.889%	21	332	-98.761%
2025-10-30	31.2000	31.6500	30.3400	30.3400	-9.243%	10	318	-98.846%
2025-10-29	34.7000	34.7000	33.4300	33.4300	+3.338%	11	315	-98.953%
2025-10-28	32.4000	32.5000	31.0300	32.3500	-4.290%	17	321	-98.918%
2025-10-27	32.6500	33.8000	32.2500	33.8000	+10.458%	10	304	-98.964%
2025-10-24	30.6500	31.6500	30.5000	30.6000	+4.795%	25	304	-98.856%
2025-10-23	28.4500	29.2000	28.4500	29.2000	+11.920%	6	294	-98.801%
2025-10-22	26.3500	26.3500	26.0900	26.0900	+0.346%	13	299	-98.658%
2025-10-21	28.1600	28.1600	26.0000	26.0000	-16.399%	86	287	-98.654%
2025-10-20	28.0000	31.1000	28.0000	31.1000	+20.589%	8	209	-98.875%
2025-10-17	25.7900	25.7900	25.7900	25.7900	+2.341%	2	217	-98.643%
2025-10-14	24.1000	25.2000	23.7200	25.2000	-7.011%	4	217	-98.611%
2025-10-13	27.3000	27.3000	27.1000	27.1000	+23.126%	20	217	-98.708%
2025-10-10	29.0500	29.0500	21.7000	22.0100	-27.360%	22	207	-98.410%
2025-10-09	30.2000	30.5000	29.4600	30.3000	-13.872%	35	206	-98.845%
2025-10-08	33.2100	35.1800	33.2100	35.1800	+0.802%	11	202	-99.005%
2025-10-07	34.9000	34.9000	34.9000	34.9000	-13.119%	1	206	-98.997%
2025-10-06	39.7000	40.6000	39.0000	40.1700	-0.273%	5	206	-99.129%
2025-10-03	40.2800	40.2800	40.2800	40.2800	-1.947%	1	205	-99.131%
2025-10-02	43.0000	43.0000	41.0800	41.0800	+11.935%	14	204	-99.148%
2025-10-01	34.9000	36.7000	34.9000	36.7000	+7.783%	15	214	-99.046%
2025-09-30	35.7000	35.7000	33.0500	34.0500	-1.703%	16	215	-98.972%
2025-09-29	35.0000	35.6500	34.2000	34.6400	+14.323%	13	218	-98.990%
2025-09-26	29.9200	30.9000	28.9000	30.3000	-5.901%	24	217	-98.845%
2025-09-25	30.4500	32.5000	30.4500	32.2000	-4.052%	42	221	-98.913%
2025-09-24	33.4000	35.4500	32.1500	33.5600	+25.693%	20	197	-98.957%
2025-09-23	26.7000	26.7000	26.7000	26.7000	+5.743%	10	184	-98.689%
2025-09-22	26.7500	26.7500	24.8600	25.2500	+2.517%	17	184	-98.614%
2025-09-19	26.3000	26.4300	24.6300	24.6300	-0.162%	11	176	-98.579%
2025-09-18	23.0900	24.6700	23.0900	24.6700	-8.967%	17	181	-98.581%
2025-09-17	24.9400	27.2500	24.9300	27.1000	+14.831%	51	186	-98.708%
2025-09-16	22.0000	23.6000	22.0000	23.6000	+8.406%	8	193	-98.517%
2025-09-15	22.1700	22.1700	21.4900	21.7700	+7.347%	79	190	-98.392%
2025-09-12	19.2500	20.2800	19.1800	20.2800	-2.500%	11	128	-98.274%
2025-09-11	17.6700	21.4500	17.4500	20.8000	+37.113%	141	117	-98.317%
2025-09-10	15.1700	15.1700	15.1700	15.1700	-8.283%	10	29	-97.693%
2025-09-09	16.5400	16.5400	16.5400	16.5400	+20.995%	1	24	-97.884%
2025-09-08	13.6400	13.6700	13.6400	13.6700	+18.048%	2	23	-97.440%
2025-09-05	10.9500	11.5800	10.9500	11.5800	+15.224%	11	23	-96.978%
2025-09-04	9.8900	10.0500	9.8900	10.0500	-21.911%	2	28	-96.517%
2025-09-02	12.8700	12.8700	12.8700	12.8700	+26.798%	1	27	-97.280%
2025-08-29	10.0000	10.1500	10.0000	10.1500	+46.254%	5	26	-96.552%
2025-08-28	6.8800	6.9400	6.8800	6.9400	+0.580%	2	26	-94.957%
2025-08-27	6.9500	7.0700	6.9000	6.9000	-7.877%	4	26	-94.928%
2025-08-22	7.4900	7.4900	7.4900	7.4900	+14.351%	1	24	-95.327%
2025-08-20	6.4500	6.5500	6.4500	6.5500	-13.015%	2	23	-94.656%
2025-08-18	7.5300	7.5300	7.5300	7.5300	-9.277%	10	23	-95.352%
2025-07-28	8.4500	8.4500	8.3000	8.3000	+3.750%	7	17	-95.783%
2025-07-18	8.2900	8.2900	8.0000	8.0000	+22.137%	7	10	-95.625%
2025-07-16	6.5500	6.5500	6.5500	6.5500	-8.392%	1	3	-94.656%
2025-07-15	7.1500	7.1500	7.1500	7.1500	+43.000%	1	2	-95.105%
2025-07-08	5.0000	5.0000	5.0000	5.0000	-41.860%	1	1	-93.000%
2025-06-05	8.4700	8.6000	8.4700	8.6000	0.000%	2	0	-95.930%