Dark

BABA20260918C185
BABA Sep 18 2026 185.00 Call (BABA260918C00185000)
option OPRA

EOD

Jul 30, 2026

0.2000-9.091%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2000	0.2000	0.2000	0.2000	-9.091%	1	767	0.000%
2026-07-29	0.2300	0.2300	0.2200	0.2200	+4.762%	2	768	-9.091%
2026-07-28	0.2300	0.2400	0.2100	0.2100	0.000%	31	768	-4.762%
2026-07-24	0.2500	0.2500	0.2100	0.2100	-27.586%	9	763	-4.762%
2026-07-22	0.2900	0.2900	0.2900	0.2900	-34.091%	9	763	-31.034%
2026-07-21	0.4400	0.4400	0.4400	0.4400	-20.000%	6	766	-54.545%
2026-07-20	0.3900	0.5500	0.3900	0.5500	+41.026%	16	763	-63.636%
2026-07-16	0.3900	0.3900	0.3900	0.3900	-9.302%	1	760	-48.718%
2026-07-15	0.5400	0.5500	0.4300	0.4300	+13.158%	43	760	-53.488%
2026-07-14	0.3000	0.3800	0.3000	0.3800	-2.564%	7	779	-47.368%
2026-07-09	0.3900	0.3900	0.3900	0.3900	-7.143%	7	776	-48.718%
2026-07-08	0.3800	0.4200	0.3400	0.4200	+121.053%	26	781	-52.381%
2026-07-07	0.2600	0.2600	0.1900	0.1900	-5.000%	5	764	+5.263%
2026-07-06	0.2000	0.2000	0.1800	0.2000	-23.077%	30	766	0.000%
2026-07-02	0.2600	0.2700	0.2000	0.2600	+18.182%	17	777	-23.077%
2026-07-01	0.3500	0.3500	0.2200	0.2200	+10.000%	6	777	-9.091%
2026-06-30	0.2300	0.2300	0.2000	0.2000	0.000%	29	774	0.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+11.111%	15	754	0.000%
2026-06-26	0.1800	0.1800	0.1800	0.1800	-18.182%	1	754	+11.111%
2026-06-25	0.2100	0.2200	0.1800	0.2200	+15.789%	16	754	-9.091%
2026-06-24	0.2300	0.2300	0.0700	0.1900	-26.923%	4	750	+5.263%
2026-06-23	0.3000	0.3300	0.2400	0.2600	-16.129%	23	749	-23.077%
2026-06-22	0.2200	0.3200	0.2200	0.3100	-13.889%	3	752	-35.484%
2026-06-18	0.3200	0.3600	0.2900	0.3600	+12.500%	17	761	-44.444%
2026-06-17	0.3800	0.4000	0.3200	0.3200	-28.889%	6	761	-37.500%
2026-06-16	0.4900	0.4900	0.4300	0.4500	-22.414%	4	761	-55.556%
2026-06-15	0.6400	0.6400	0.5800	0.5800	-12.121%	5	761	-65.517%
2026-06-11	0.7300	0.7300	0.6000	0.6600	-16.456%	5	759	-69.697%
2026-06-10	0.7900	0.7900	0.7900	0.7900	-18.557%	5	757	-74.684%
2026-06-09	1.0700	1.0700	0.9500	0.9700	-4.902%	65	752	-79.381%
2026-06-08	1.1200	1.1300	1.0200	1.0200	-32.450%	7	776	-80.392%
2026-06-04	1.5500	1.5500	1.5000	1.5100	-11.176%	30	773	-86.755%
2026-06-03	1.9000	1.9000	1.6900	1.7000	-29.461%	9	771	-88.235%
2026-06-02	2.1100	2.5900	2.0900	2.4100	+59.603%	75	762	-91.701%
2026-06-01	1.4100	1.5100	1.3800	1.5100	+8.633%	87	791	-86.755%
2026-05-29	1.3100	1.4100	1.3100	1.3900	-7.333%	4	789	-85.612%
2026-05-28	1.5000	1.5000	1.4000	1.5000	-10.180%	85	788	-86.667%
2026-05-27	1.8000	1.8000	1.6700	1.6700	-14.796%	10	807	-88.024%
2026-05-26	2.0500	2.0500	1.9600	1.9600	-5.314%	4	808	-89.796%
2026-05-22	1.9600	2.1000	1.9600	2.0700	-1.896%	29	799	-90.338%
2026-05-21	2.0200	2.1100	1.9500	2.1100	-17.255%	8	799	-90.521%
2026-05-20	2.5000	2.7100	2.5000	2.5500	-9.253%	17	799	-92.157%
2026-05-19	2.8100	2.8100	2.8100	2.8100	+4.074%	2	775	-92.883%
2026-05-18	2.7500	2.8500	2.6000	2.7000	-0.369%	39	775	-92.593%
2026-05-15	2.6700	2.9000	2.5900	2.7100	-35.476%	62	775	-92.620%
2026-05-14	4.6600	4.9000	4.1500	4.2000	-27.586%	45	742	-95.238%
2026-05-13	3.3000	5.9000	3.3000	5.8000	+74.699%	84	701	-96.552%
2026-05-12	3.4900	3.7000	3.0500	3.3200	-6.479%	15	701	-93.976%
2026-05-11	4.0000	4.0000	3.5500	3.5500	-21.111%	5	701	-94.366%
2026-05-08	5.0100	5.0100	4.5000	4.5000	0.000%	16	701	-95.556%
2026-05-07	4.8500	4.8500	4.5000	4.5000	-5.660%	19	714	-95.556%
2026-05-06	3.8000	4.7700	3.8000	4.7700	+62.799%	42	701	-95.807%
2026-05-05	2.9300	2.9300	2.9300	2.9300	-7.862%	1	694	-93.174%
2026-05-04	3.0000	3.1800	3.0000	3.1800	+22.308%	2	694	-93.711%
2026-05-01	2.6000	2.6000	2.6000	2.6000	-5.455%	20	674	-92.308%
2026-04-30	2.6300	2.7500	2.6300	2.7500	+4.167%	2	674	-92.727%
2026-04-29	2.4500	2.6400	2.4500	2.6400	+6.452%	3	674	-92.424%
2026-04-28	2.4800	2.4800	2.4800	2.4800	-13.589%	2	674	-91.935%
2026-04-27	2.8800	2.8800	2.8700	2.8700	-15.588%	4	672	-93.031%
2026-04-24	3.2500	3.4000	3.1100	3.4000	+20.567%	18	670	-94.118%
2026-04-23	2.9100	2.9100	2.8200	2.8200	-20.563%	9	673	-92.908%
2026-04-22	3.6500	3.7000	3.5500	3.5500	+6.607%	8	673	-94.366%
2026-04-21	3.5500	3.6500	3.3300	3.3300	-31.340%	33	673	-93.994%
2026-04-17	5.3500	5.3500	4.8500	4.8500	+11.494%	61	673	-95.876%
2026-04-16	3.7000	4.7000	3.7000	4.3500	+30.631%	22	678	-95.402%
2026-04-15	3.0000	3.3300	2.9400	3.3300	+21.091%	88	685	-93.994%
2026-04-14	2.5300	2.8600	2.5300	2.7500	+43.229%	20	680	-92.727%
2026-04-13	1.9200	1.9200	1.9100	1.9200	-16.522%	14	685	-89.583%
2026-04-10	2.3000	2.3000	2.3000	2.3000	+19.792%	1	677	-91.304%
2026-04-09	1.9200	1.9200	1.9200	1.9200	-4.000%	1	676	-89.583%
2026-04-08	2.0000	2.1600	2.0000	2.0000	+29.870%	4	677	-90.000%
2026-04-07	1.5400	1.5400	1.5400	1.5400	-13.483%	3	678	-87.013%
2026-04-06	1.7800	1.7800	1.7800	1.7800	-19.091%	1	675	-88.764%
2026-03-31	2.0800	2.2000	2.0800	2.2000	+4.265%	21	676	-90.909%
2026-03-30	2.1100	2.1100	2.1100	2.1100	-10.593%	3	671	-90.521%
2026-03-26	2.3600	2.3600	2.3600	2.3600	-18.621%	2	669	-91.525%
2026-03-25	2.5000	2.9000	2.5000	2.9000	+16.000%	62	671	-93.103%
2026-03-23	2.2900	2.5000	2.2900	2.5000	+19.048%	11	651	-92.000%
2026-03-20	2.5500	2.5500	2.1000	2.1000	-20.455%	45	661	-90.476%
2026-03-19	2.3300	2.9100	2.3300	2.6400	-39.310%	94	664	-92.424%
2026-03-18	4.6000	4.6000	4.3500	4.3500	-3.333%	37	669	-95.402%
2026-03-17	4.7000	4.7000	4.5000	4.5000	-7.216%	7	634	-95.556%
2026-03-16	5.0500	5.1500	4.8500	4.8500	+6.593%	51	629	-95.876%
2026-03-12	4.6000	4.6000	4.5500	4.5500	-5.208%	6	620	-95.604%
2026-03-11	4.6500	4.8000	4.6500	4.8000	-5.882%	5	618	-95.833%
2026-03-10	4.7500	5.1000	4.7500	5.1000	+34.211%	2	613	-96.078%
2026-03-09	3.8500	3.8500	3.8000	3.8000	-4.762%	12	613	-94.737%
2026-03-06	3.9900	3.9900	3.9900	3.9900	+7.838%	44	603	-94.987%
2026-03-05	3.5900	3.8000	3.5900	3.7000	-12.941%	9	559	-94.595%
2026-03-04	4.5000	4.5000	4.2000	4.2500	-15.000%	20	559	-95.294%
2026-03-03	4.8000	5.2500	4.8000	5.0000	-18.699%	14	558	-96.000%
2026-03-02	6.1600	6.1600	6.1500	6.1500	-11.638%	4	554	-96.748%
2026-02-27	6.9600	6.9600	6.9600	6.9600	-26.036%	3	558	-97.126%
2026-02-25	9.4500	9.4500	9.4100	9.4100	-7.291%	50	557	-97.875%
2026-02-24	9.6000	10.1500	9.6000	10.1500	-6.452%	23	557	-98.030%
2026-02-20	11.0000	11.0000	10.8500	10.8500	-9.205%	3	561	-98.157%
2026-02-18	11.9500	11.9500	11.9500	11.9500	-2.049%	163	562	-98.326%
2026-02-17	12.2000	12.2000	12.2000	12.2000	-28.446%	3	480	-98.361%
2026-02-10	17.0500	17.0500	17.0500	17.0500	+31.154%	1	480	-98.827%
2026-02-05	13.0000	13.0000	13.0000	13.0000	-11.864%	1	479	-98.462%
2026-02-03	16.0000	16.0000	14.6500	14.7500	-19.267%	23	478	-98.644%
2026-02-02	17.8500	18.3000	17.8500	18.2700	-4.346%	19	489	-98.905%
2026-01-30	20.2500	20.2500	19.1000	19.1000	-12.184%	33	491	-98.953%
2026-01-29	25.0000	25.0000	21.4800	21.7500	-3.333%	41	527	-99.080%
2026-01-28	21.7000	22.5000	21.7000	22.5000	-8.013%	6	490	-99.111%
2026-01-22	23.0000	25.2600	23.0000	24.4600	+30.453%	6	484	-99.182%
2026-01-21	18.4500	18.9000	17.2500	18.7500	+22.150%	11	485	-98.933%
2026-01-20	16.7000	16.7000	15.3500	15.3500	-8.358%	14	481	-98.697%
2026-01-16	16.7700	16.7700	16.7500	16.7500	-20.390%	2	469	-98.806%
2026-01-15	18.5000	21.0400	18.5000	21.0400	+2.634%	10	469	-99.049%
2026-01-14	20.7500	20.8000	20.5000	20.5000	+17.681%	45	476	-99.024%
2026-01-13	18.3500	18.3500	17.4200	17.4200	-3.597%	3	441	-98.852%
2026-01-12	17.0000	18.0700	17.0000	18.0700	+73.583%	6	439	-98.893%
2026-01-09	10.4100	10.4100	10.4100	10.4100	-13.753%	1	441	-98.079%
2026-01-08	10.8000	12.3500	10.8000	12.0700	+24.433%	13	441	-98.343%
2026-01-07	9.6000	9.8300	9.6000	9.7000	-14.537%	8	442	-97.938%
2026-01-06	12.1600	12.2000	11.3500	11.3500	-9.562%	52	434	-98.238%
2026-01-02	12.5500	12.5500	12.5500	12.5500	+41.329%	2	402	-98.406%
2025-12-31	8.8900	8.8900	8.8800	8.8800	-5.128%	10	403	-97.748%
2025-12-30	9.4600	9.4600	9.3600	9.3600	-3.005%	2	403	-97.863%
2025-12-29	9.9500	9.9500	9.6500	9.6500	-15.351%	2	402	-97.927%
2025-12-26	11.4000	11.4000	11.4000	11.4000	+3.636%	1	403	-98.246%
2025-12-22	10.3500	11.0000	10.3500	11.0000	+16.402%	5	403	-98.182%
2025-12-17	9.4500	9.4500	9.4500	9.4500	-6.436%	1	401	-97.884%
2025-12-16	9.7800	10.1000	9.7800	10.1000	-15.833%	2	402	-98.020%
2025-12-15	12.0000	12.0000	12.0000	12.0000	-9.091%	1	401	-98.333%
2025-12-11	13.2000	13.2000	13.2000	13.2000	-5.714%	2	400	-98.485%
2025-12-09	13.6000	14.0000	13.6000	14.0000	-5.213%	3	398	-98.571%
2025-12-08	14.7700	14.7700	14.7700	14.7700	-1.730%	1	397	-98.646%
2025-12-05	15.0300	15.0300	15.0300	15.0300	-15.085%	1	398	-98.669%
2025-12-02	17.7000	17.7000	17.7000	17.7000	+9.125%	3	398	-98.870%
2025-11-26	16.2200	16.2200	16.2200	16.2200	+15.857%	2	395	-98.767%
2025-11-21	13.4700	14.0000	13.4700	14.0000	-8.795%	2	395	-98.571%
2025-11-20	15.3500	15.3500	15.3500	15.3500	-13.277%	2	395	-98.697%
2025-11-18	17.7000	17.7000	17.7000	17.7000	-6.842%	1	393	-98.870%
2025-11-14	19.0000	19.0000	19.0000	19.0000	-1.809%	5	393	-98.947%
2025-11-13	19.6400	19.6400	19.3500	19.3500	+14.837%	7	395	-98.966%
2025-11-12	16.8500	16.8500	16.8500	16.8500	-17.199%	50	401	-98.813%
2025-11-10	20.3500	20.3500	20.3500	20.3500	-0.245%	4	401	-99.017%
2025-11-07	19.0000	20.4000	19.0000	20.4000	-12.446%	2	401	-99.020%
2025-11-06	21.9500	23.3000	21.8000	23.3000	+13.382%	11	400	-99.142%
2025-11-04	21.2000	21.2000	20.5500	20.5500	-10.652%	5	392	-99.027%
2025-11-03	23.0000	23.0000	23.0000	23.0000	-6.237%	3	392	-99.130%
2025-10-31	24.1300	24.9300	24.1300	24.5300	-9.148%	21	392	-99.185%
2025-10-30	27.0000	27.0000	27.0000	27.0000	-8.629%	2	397	-99.259%
2025-10-29	29.4500	29.5500	29.0000	29.5500	+7.455%	4	595	-99.323%
2025-10-28	27.5000	27.5000	27.5000	27.5000	-3.880%	250	395	-99.273%
2025-10-27	28.6100	28.6100	28.6100	28.6100	+11.021%	1	144	-99.301%
2025-10-23	25.7700	25.7700	25.7700	25.7700	+16.081%	5	144	-99.224%
2025-10-21	22.2000	22.2000	22.2000	22.2000	-17.318%	3	142	-99.099%
2025-10-20	23.1500	26.8500	23.1500	26.8500	+28.777%	19	142	-99.255%
2025-10-17	20.8500	20.8500	20.8500	20.8500	-8.150%	1	148	-99.041%
2025-10-16	22.7000	22.7000	22.7000	22.7000	-2.491%	1	148	-99.119%
2025-10-15	23.2800	23.2800	23.2800	23.2800	+10.857%	1	148	-99.141%
2025-10-14	22.5000	22.5000	21.0000	21.0000	-12.097%	7	147	-99.048%
2025-10-13	23.5000	23.8900	23.5000	23.8900	+28.787%	5	148	-99.163%
2025-10-10	25.0800	25.0800	18.5500	18.5500	-28.763%	22	151	-98.922%
2025-10-09	29.0000	29.0000	26.0400	26.0400	-9.896%	5	139	-99.232%
2025-10-08	29.5000	29.5000	28.9000	28.9000	-5.986%	7	137	-99.308%
2025-10-07	35.4000	35.4000	30.4500	30.7400	-13.164%	22	132	-99.349%
2025-10-06	36.3500	36.3500	35.4000	35.4000	-1.530%	36	132	-99.435%
2025-10-03	35.4500	35.9500	35.4500	35.9500	-3.282%	2	99	-99.444%
2025-10-02	37.2500	37.2500	37.1700	37.1700	+18.376%	2	99	-99.462%
2025-10-01	31.1500	31.4000	31.1500	31.4000	+4.319%	2	100	-99.363%
2025-09-30	31.3000	31.6000	29.6000	30.1000	-0.824%	9	98	-99.336%
2025-09-29	30.2200	30.9400	30.0500	30.3500	+15.884%	13	94	-99.341%
2025-09-26	26.1900	26.1900	26.1900	26.1900	-5.417%	1	88	-99.236%
2025-09-25	27.2000	27.6900	27.2000	27.6900	-6.924%	2	87	-99.278%
2025-09-24	31.0000	31.0000	29.2900	29.7500	+37.859%	5	88	-99.328%
2025-09-22	22.0000	22.0000	21.5800	21.5800	+1.553%	4	87	-99.073%
2025-09-19	22.6800	22.6800	21.2500	21.2500	-4.063%	3	83	-99.059%
2025-09-18	22.1500	22.1500	22.1500	22.1500	-3.063%	2	82	-99.097%
2025-09-17	22.4000	23.3000	22.3000	22.8500	+9.330%	35	82	-99.125%
2025-09-16	19.2500	21.0900	19.2500	20.9000	+12.973%	24	55	-99.043%
2025-09-15	18.7500	19.3000	18.5000	18.5000	+5.413%	12	49	-98.919%
2025-09-12	17.5500	17.5500	17.5500	17.5500	-1.901%	1	39	-98.860%
2025-09-11	17.6600	17.8900	17.6100	17.8900	+42.210%	7	39	-98.882%
2025-09-10	12.5400	12.5800	12.5400	12.5800	-9.821%	2	39	-98.410%
2025-09-09	14.3500	14.3500	13.6700	13.9500	+36.098%	7	39	-98.566%
2025-09-03	9.9300	10.2500	9.7000	10.2500	+78.571%	31	35	-98.049%
2025-08-28	5.6200	5.7400	5.6200	5.7400	-18.000%	2	24	-96.516%
2025-07-28	7.1000	7.1000	6.9500	7.0000	+6.061%	7	23	-97.143%
2025-07-25	6.5500	6.6000	6.5500	6.6000	+12.821%	15	16	-96.970%
2025-07-15	5.8500	5.8500	5.8500	5.8500	-19.643%	1	1	-96.581%
2025-06-05	7.1700	7.2800	7.1700	7.2800	0.000%	2	0	-97.253%