Dark

BABA20260918C190
BABA Sep 18 2026 190.00 Call (BABA260918C00190000)
option OPRA

EOD

Jul 29, 2026

0.1200-36.842%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1200	0.1200	0.1200	0.1200	-36.842%	1	1,820	0.000%
2026-07-27	0.1700	0.1900	0.1700	0.1900	-5.000%	103	1,820	-36.842%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-4.762%	9	1,867	-40.000%
2026-07-23	0.2100	0.2100	0.2100	0.2100	-4.545%	10	1,867	-42.857%
2026-07-22	0.3600	0.3600	0.2200	0.2200	-33.333%	15	1,865	-45.455%
2026-07-21	0.3800	0.3800	0.3200	0.3300	-21.429%	10	1,864	-63.636%
2026-07-20	0.3200	0.4800	0.3200	0.4200	+50.000%	41	1,871	-71.429%
2026-07-17	0.2700	0.3000	0.2500	0.2800	+3.704%	5	1,874	-57.143%
2026-07-16	0.4000	0.4000	0.2700	0.2700	-32.500%	26	1,872	-55.556%
2026-07-15	0.3700	0.4000	0.3700	0.4000	+73.913%	21	1,854	-70.000%
2026-07-14	0.3100	0.3800	0.2300	0.2300	-42.500%	12	1,838	-47.826%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+17.647%	12	1,831	-70.000%
2026-07-10	0.3800	0.3800	0.3400	0.3400	-15.000%	155	1,832	-64.706%
2026-07-09	0.3100	0.4000	0.3100	0.4000	+14.286%	6	1,856	-70.000%
2026-07-08	0.2900	0.3500	0.2900	0.3500	+84.211%	55	1,852	-65.714%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-5.000%	2	1,905	-36.842%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-25.926%	1	1,905	-40.000%
2026-07-02	0.2300	0.2700	0.1800	0.2700	+17.391%	7	1,904	-55.556%
2026-07-01	0.2000	0.2300	0.2000	0.2300	+15.000%	29	1,904	-47.826%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+11.111%	102	1,892	-40.000%
2026-06-29	0.1900	0.2100	0.1800	0.1800	+28.571%	209	1,806	-33.333%
2026-06-25	0.1700	0.1700	0.1200	0.1400	-36.364%	17	1,732	-14.286%
2026-06-24	0.1000	0.3700	0.1000	0.2200	-12.000%	62	1,733	-45.455%
2026-06-23	0.2400	0.2500	0.1900	0.2500	-7.407%	8	1,742	-52.000%
2026-06-22	0.2700	0.2700	0.2700	0.2700	-12.903%	1	1,743	-55.556%
2026-06-18	0.2800	0.3100	0.2800	0.3100	0.000%	12	1,742	-61.290%
2026-06-17	0.3100	0.3100	0.3100	0.3100	-16.216%	9	1,742	-61.290%
2026-06-16	0.6900	0.6900	0.3700	0.3700	-22.917%	106	1,734	-67.568%
2026-06-15	0.5200	0.5500	0.4800	0.4800	-11.111%	22	1,720	-75.000%
2026-06-12	0.5500	0.5500	0.5400	0.5400	0.000%	5	1,717	-77.778%
2026-06-11	0.5200	0.5600	0.5200	0.5400	-23.944%	61	1,717	-77.778%
2026-06-10	0.7100	0.7100	0.7100	0.7100	-16.471%	4	1,721	-83.099%
2026-06-09	0.8800	1.0200	0.8200	0.8500	-11.458%	240	1,721	-85.882%
2026-06-08	1.1000	1.1000	0.9500	0.9600	-7.692%	58	1,579	-87.500%
2026-06-05	1.1300	1.1300	1.0400	1.0400	-18.110%	23	1,552	-88.462%
2026-06-04	1.3200	1.3200	1.2600	1.2700	-14.765%	31	1,561	-90.551%
2026-06-03	1.5100	1.5100	1.4900	1.4900	-21.579%	6	1,564	-91.946%
2026-06-02	1.7800	2.2600	1.7300	1.9000	+54.472%	144	1,559	-93.684%
2026-06-01	1.2900	1.4300	1.1800	1.2300	-1.600%	75	1,611	-90.244%
2026-05-29	1.2500	1.2500	1.2500	1.2500	-4.580%	1	1,611	-90.400%
2026-05-28	1.3100	1.3100	1.2100	1.3100	-14.935%	12	1,611	-90.840%
2026-05-27	1.5400	1.6000	1.5300	1.5400	-16.304%	49	1,611	-92.208%
2026-05-26	1.8400	1.8400	1.8400	1.8400	0.000%	1	1,617	-93.478%
2026-05-22	1.7700	1.8400	1.7700	1.8400	-4.167%	3	1,617	-93.478%
2026-05-21	1.7200	1.9500	1.7000	1.9200	-15.789%	30	1,608	-93.750%
2026-05-20	2.3000	2.3000	2.2800	2.2800	-10.588%	110	1,608	-94.737%
2026-05-19	2.6600	2.6600	2.4500	2.5500	+10.870%	24	1,501	-95.294%
2026-05-18	2.3500	2.3500	2.3000	2.3000	+2.222%	11	1,501	-94.783%
2026-05-15	2.3600	2.3600	2.2500	2.2500	-43.325%	4	1,501	-94.667%
2026-05-14	4.0000	4.0000	3.9700	3.9700	-22.913%	4	1,500	-96.977%
2026-05-13	2.4200	5.2000	2.4200	5.1500	+85.921%	39	1,502	-97.670%
2026-05-12	2.7400	2.7700	2.7400	2.7700	-14.769%	2	1,502	-95.668%
2026-05-11	3.5000	3.5000	3.2500	3.2500	-16.667%	9	1,502	-96.308%
2026-05-08	4.2500	4.2500	3.9000	3.9000	-10.345%	10	1,499	-96.923%
2026-05-07	4.3500	4.3500	4.3500	4.3500	+2.353%	15	1,506	-97.241%
2026-05-06	3.0500	4.2500	3.0500	4.2500	+70.000%	29	1,521	-97.176%
2026-05-05	2.5700	2.7100	2.5000	2.5000	-10.714%	7	1,513	-95.200%
2026-05-04	2.8000	2.8000	2.8000	2.8000	+15.226%	3	1,512	-95.714%
2026-05-01	2.4300	2.4300	2.4300	2.4300	+5.652%	29	1,483	-95.062%
2026-04-30	2.2200	2.3000	2.2200	2.3000	+8.491%	4	1,483	-94.783%
2026-04-29	2.1200	2.1200	2.1200	2.1200	-0.935%	2	1,483	-94.340%
2026-04-28	2.1400	2.1400	2.1400	2.1400	-13.710%	10	1,483	-94.393%
2026-04-27	2.5600	2.5700	2.4800	2.4800	-16.498%	35	1,483	-95.161%
2026-04-24	2.7500	3.0000	2.7500	2.9700	+22.727%	58	1,501	-95.960%
2026-04-23	3.0500	3.0500	2.4000	2.4200	-23.175%	86	1,515	-95.041%
2026-04-22	2.9600	3.2000	2.9600	3.1500	+6.419%	10	1,498	-96.190%
2026-04-21	3.6500	3.6500	2.9000	2.9600	-24.103%	103	1,435	-95.946%
2026-04-20	3.6700	3.9000	3.6700	3.9000	-10.345%	7	1,435	-96.923%
2026-04-17	3.5500	4.6500	3.5500	4.3500	+14.474%	167	1,438	-97.241%
2026-04-16	3.4000	4.2500	3.4000	3.8000	+42.857%	64	1,357	-96.842%
2026-04-15	2.4200	2.9000	2.4200	2.6600	+9.917%	30	1,364	-95.489%
2026-04-14	2.2500	2.4200	2.1200	2.4200	+29.412%	6	1,364	-95.041%
2026-04-13	1.8100	1.8700	1.8100	1.8700	+6.250%	6	1,362	-93.583%
2026-04-08	2.1000	2.1000	1.6500	1.7600	+31.343%	10	1,363	-93.182%
2026-04-07	1.5000	1.5000	1.3400	1.3400	-14.650%	34	1,354	-91.045%
2026-04-06	1.6100	1.6100	1.5700	1.5700	-4.268%	4	1,383	-92.357%
2026-04-02	1.5900	1.6400	1.5900	1.6400	-11.828%	4	1,384	-92.683%
2026-04-01	1.9200	1.9300	1.8600	1.8600	-2.105%	14	1,384	-93.548%
2026-03-31	1.7600	1.9000	1.7600	1.9000	+5.556%	3	1,373	-93.684%
2026-03-27	1.9500	1.9500	1.8000	1.8000	-12.195%	21	1,372	-93.333%
2026-03-26	2.0700	2.0700	1.9200	2.0500	-17.671%	86	1,362	-94.146%
2026-03-25	2.5600	2.5600	2.4900	2.4900	+21.463%	5	1,356	-95.181%
2026-03-24	2.0000	2.0500	2.0000	2.0500	-6.818%	4	1,357	-94.146%
2026-03-23	2.2000	2.2000	2.0700	2.2000	+13.402%	75	1,355	-94.545%
2026-03-20	2.0700	2.0700	1.9400	1.9400	-19.835%	2	1,346	-93.814%
2026-03-19	2.4800	2.4800	2.3500	2.4200	-35.467%	91	1,345	-95.041%
2026-03-18	4.0500	4.0500	3.7500	3.7500	-6.250%	27	1,336	-96.800%
2026-03-17	4.3000	4.3000	4.0000	4.0000	-5.213%	13	1,330	-97.000%
2026-03-16	4.6000	4.6000	4.2200	4.2200	+1.687%	7	1,326	-97.156%
2026-03-13	4.4500	4.6000	4.1500	4.1500	+1.220%	21	1,324	-97.108%
2026-03-12	4.0000	4.1000	3.9000	4.1000	-0.726%	24	1,309	-97.073%
2026-03-11	4.2500	4.2500	4.0500	4.1300	-3.953%	136	1,309	-97.094%
2026-03-10	4.2200	4.7000	4.2200	4.3000	+30.303%	13	1,226	-97.209%
2026-03-09	3.2500	3.4500	3.2500	3.3000	-4.348%	9	1,227	-96.364%
2026-03-06	3.3700	3.5000	3.3700	3.4500	+3.916%	14	1,224	-96.522%
2026-03-05	3.1400	3.4900	3.1400	3.3200	-11.467%	57	1,221	-96.386%
2026-03-04	4.0500	4.0500	3.7000	3.7500	-13.594%	17	1,215	-96.800%
2026-03-03	4.2500	4.5500	4.2500	4.3400	-20.367%	5	1,205	-97.235%
2026-03-02	5.2200	5.4500	5.2200	5.4500	-9.015%	4	1,202	-97.798%
2026-02-27	6.2100	6.2500	5.9900	5.9900	-11.652%	6	1,202	-97.997%
2026-02-26	7.5000	7.5000	6.7800	6.7800	-19.763%	19	1,199	-98.230%
2026-02-25	8.8000	8.8000	8.4000	8.4500	-0.588%	51	1,207	-98.580%
2026-02-24	8.5000	8.5000	8.5000	8.5000	-13.706%	1	1,207	-98.588%
2026-02-20	9.8500	9.8500	9.8000	9.8500	-1.500%	6	1,206	-98.782%
2026-02-19	10.0000	10.0000	10.0000	10.0000	-7.407%	1	1,206	-98.800%
2026-02-18	10.8000	10.8000	10.8000	10.8000	+7.249%	5	1,206	-98.889%
2026-02-17	11.5000	11.5000	10.0700	10.0700	-11.667%	14	1,201	-98.808%
2026-02-13	10.9000	11.4000	10.9000	11.4000	-2.146%	7	1,202	-98.947%
2026-02-12	11.6500	11.6500	11.6500	11.6500	-12.406%	1	1,202	-98.970%
2026-02-11	13.7400	13.9300	13.3000	13.3000	-14.194%	104	1,202	-99.098%
2026-02-10	14.0000	15.5000	14.0000	15.5000	+10.714%	16	1,208	-99.226%
2026-02-09	13.6600	14.0000	13.6600	14.0000	+9.290%	26	1,208	-99.143%
2026-02-06	12.9600	12.9600	12.6400	12.8100	+9.114%	19	1,208	-99.063%
2026-02-05	11.8000	11.9000	11.5000	11.7400	+0.085%	291	1,206	-98.978%
2026-02-04	13.8000	13.8000	11.7300	11.7300	-12.788%	23	1,207	-98.977%
2026-02-03	14.4400	14.7000	13.4000	13.4500	-18.976%	52	1,198	-99.108%
2026-02-02	16.2000	16.6500	16.0000	16.6000	-5.413%	91	1,184	-99.277%
2026-01-30	18.0600	18.0600	17.5500	17.5500	-23.696%	9	1,184	-99.316%
2026-01-29	23.0000	23.0000	23.0000	23.0000	+11.650%	1	1,188	-99.478%
2026-01-28	20.7900	21.2500	20.1000	20.6000	+7.910%	24	1,188	-99.417%
2026-01-27	20.6500	20.8500	19.0300	19.0900	+11.053%	8	1,181	-99.371%
2026-01-26	17.1900	17.1900	17.1900	17.1900	-9.526%	2	1,181	-99.302%
2026-01-23	20.8500	20.8500	18.5500	19.0000	-11.215%	271	1,180	-99.368%
2026-01-22	20.0000	23.3500	20.0000	21.4000	+26.254%	308	987	-99.439%
2026-01-21	16.2000	17.2000	15.8000	16.9500	+15.542%	41	897	-99.292%
2026-01-20	15.0500	15.0500	14.6700	14.6700	-6.975%	13	897	-99.182%
2026-01-16	15.5000	15.7700	15.0000	15.7700	-18.920%	37	892	-99.239%
2026-01-15	17.0000	19.4500	17.0000	19.4500	+6.110%	18	892	-99.383%
2026-01-14	18.8000	19.1500	18.3300	18.3300	+6.570%	98	884	-99.345%
2026-01-13	17.5300	18.0500	17.2000	17.2000	+1.296%	4	867	-99.302%
2026-01-12	13.2500	17.0000	13.2500	16.9800	+78.737%	63	864	-99.293%
2026-01-09	9.5000	9.5000	9.5000	9.5000	-12.844%	1	866	-98.737%
2026-01-08	9.5200	11.0100	9.5200	10.9000	+24.571%	117	866	-98.899%
2026-01-07	8.9000	9.0000	8.7500	8.7500	-14.216%	28	837	-98.629%
2026-01-06	11.2000	11.5000	10.2000	10.2000	-13.339%	9	826	-98.824%
2026-01-05	10.1400	11.8000	10.1400	11.7700	+7.489%	20	820	-98.980%
2026-01-02	10.4000	10.9500	10.4000	10.9500	+38.608%	9	822	-98.904%
2025-12-31	8.0000	8.0000	7.9000	7.9000	-9.195%	27	827	-98.481%
2025-12-29	8.7700	8.7700	8.7000	8.7000	-13.433%	2	827	-98.621%
2025-12-26	10.0500	10.0500	10.0500	10.0500	+5.789%	1	825	-98.806%
2025-12-23	9.5000	9.5000	9.5000	9.5000	-5.284%	1	825	-98.737%
2025-12-22	9.6000	10.0300	9.6000	10.0300	+0.300%	6	825	-98.804%
2025-12-19	9.9500	10.0000	9.9500	10.0000	+10.742%	2	819	-98.800%
2025-12-16	9.4500	9.4500	9.0000	9.0300	-8.972%	5	818	-98.671%
2025-12-15	10.2000	10.2500	9.9200	9.9200	-16.287%	11	819	-98.790%
2025-12-12	11.9500	11.9500	11.8500	11.8500	-18.276%	5	818	-98.987%
2025-12-10	14.5000	14.5000	14.5000	14.5000	+11.538%	1	814	-99.172%
2025-12-09	13.0000	13.0000	13.0000	13.0000	-5.797%	2	814	-99.077%
2025-12-05	14.0000	14.0000	13.8000	13.8000	+2.602%	122	814	-99.130%
2025-12-04	13.4500	13.4500	13.4500	13.4500	-13.226%	1	695	-99.108%
2025-12-02	15.5000	15.5000	15.5000	15.5000	-9.884%	1	695	-99.226%
2025-12-01	16.0700	17.2000	16.0700	17.2000	+19.861%	3	696	-99.302%
2025-11-28	14.0000	14.3500	14.0000	14.3500	+4.898%	9	696	-99.164%
2025-11-26	13.6800	13.6800	13.6800	13.6800	-7.505%	1	690	-99.123%
2025-11-25	15.9800	15.9800	14.7900	14.7900	-9.208%	2	690	-99.189%
2025-11-24	16.2900	16.2900	16.2900	16.2900	+19.779%	3	692	-99.263%
2025-11-21	14.0000	14.0000	11.8000	13.6000	-4.895%	16	689	-99.118%
2025-11-20	14.1000	14.3000	14.1000	14.3000	-11.728%	3	683	-99.161%
2025-11-18	16.3000	16.3000	16.2000	16.2000	-4.142%	2	684	-99.259%
2025-11-17	16.9500	16.9500	16.9000	16.9000	+20.714%	25	683	-99.290%
2025-11-14	14.0000	14.0000	14.0000	14.0000	-16.815%	1	683	-99.143%
2025-11-13	17.4400	17.4400	16.8300	16.8300	+8.232%	6	683	-99.287%
2025-11-12	15.0000	15.8500	15.0000	15.5500	-15.489%	31	682	-99.228%
2025-11-11	19.3100	19.3100	18.4000	18.4000	-4.167%	2	687	-99.348%
2025-11-10	19.3000	19.3500	19.2000	19.2000	+6.667%	143	687	-99.375%
2025-11-07	17.7700	18.0000	17.7700	18.0000	-4.255%	16	559	-99.333%
2025-11-06	18.8000	18.8000	18.8000	18.8000	-3.590%	1	565	-99.362%
2025-11-05	19.0000	19.7500	19.0000	19.5000	+5.405%	37	566	-99.385%
2025-11-04	18.5000	18.5000	18.5000	18.5000	-27.022%	1	556	-99.351%
2025-10-30	24.7500	25.3500	24.7500	25.3500	-9.464%	2	556	-99.527%
2025-10-29	28.0000	28.0000	28.0000	28.0000	+6.464%	1	556	-99.571%
2025-10-28	27.0000	27.8000	26.3000	26.3000	-2.629%	3	556	-99.544%
2025-10-27	26.9500	27.0400	26.9500	27.0100	+6.130%	6	549	-99.556%
2025-10-24	25.0000	25.4500	25.0000	25.4500	+11.967%	4	549	-99.528%
2025-10-23	22.7300	22.7300	22.7300	22.7300	+2.804%	1	551	-99.472%
2025-10-22	22.0500	22.1100	22.0500	22.1100	+6.043%	21	552	-99.457%
2025-10-21	22.2400	22.2400	20.8500	20.8500	-15.244%	13	553	-99.424%
2025-10-20	24.6000	24.6000	24.6000	24.6000	+12.844%	1	552	-99.512%
2025-10-17	21.8000	21.8000	21.8000	21.8000	+5.825%	3	552	-99.450%
2025-10-16	22.0000	22.0000	20.6000	20.6000	-6.364%	4	549	-99.417%
2025-10-15	20.8500	22.0000	20.8500	22.0000	+7.579%	53	550	-99.455%
2025-10-14	21.0000	21.0000	19.0000	20.4500	-8.090%	6	522	-99.413%
2025-10-13	21.4500	22.7000	21.4500	22.2500	+24.860%	114	522	-99.461%
2025-10-10	22.0000	22.0000	17.7000	17.8200	-27.883%	8	456	-99.327%
2025-10-09	24.5300	24.7100	24.5300	24.7100	-14.881%	21	455	-99.514%
2025-10-08	27.5800	29.0300	27.5500	29.0300	+0.103%	10	454	-99.587%
2025-10-07	32.9000	32.9000	28.8500	29.0000	-11.070%	9	442	-99.586%
2025-10-06	33.1000	34.2000	32.6100	32.6100	-1.570%	39	442	-99.632%
2025-10-03	34.7700	34.7700	32.8000	33.1300	-3.971%	14	423	-99.638%
2025-10-02	35.2700	35.9500	34.4000	34.5000	+20.209%	27	422	-99.652%
2025-09-29	27.8000	29.2100	27.8000	28.7000	+10.173%	35	423	-99.582%
2025-09-25	26.0500	26.0500	26.0500	26.0500	-7.788%	25	421	-99.539%
2025-09-24	26.2500	29.4500	26.2500	28.2500	+39.851%	34	421	-99.575%
2025-09-23	20.2000	20.2000	20.2000	20.2000	-0.639%	1	417	-99.406%
2025-09-22	20.4500	20.4500	20.3300	20.3300	+1.650%	2	417	-99.410%
2025-09-19	20.7900	20.7900	20.0000	20.0000	-6.103%	35	417	-99.400%
2025-09-17	20.7500	22.1100	20.7500	21.3000	+10.995%	44	416	-99.437%
2025-09-16	18.5200	19.1900	18.5200	19.1900	+23.966%	2	426	-99.375%
2025-09-12	15.4800	15.4800	15.4800	15.4800	-4.444%	1	425	-99.225%
2025-09-11	14.0300	16.2000	14.0300	16.2000	+27.559%	8	425	-99.259%
2025-09-09	13.3000	13.3000	12.7000	12.7000	+21.531%	13	421	-99.055%
2025-09-08	10.3200	10.4500	10.3200	10.4500	+16.111%	10	411	-98.852%
2025-09-05	8.3500	9.0000	8.3500	9.0000	+20.482%	21	421	-98.667%
2025-09-04	7.4700	7.4700	7.4700	7.4700	-19.243%	10	421	-98.394%
2025-09-03	9.2500	9.2500	9.2500	9.2500	-3.141%	280	411	-98.703%
2025-09-02	8.5500	9.5500	8.5500	9.5500	+8.523%	112	156	-98.743%
2025-08-29	7.3000	8.8000	7.2600	8.8000	+69.884%	31	67	-98.636%
2025-08-28	5.1800	5.1800	5.1800	5.1800	-11.453%	2	67	-97.683%
2025-08-25	5.8500	5.8500	5.8500	5.8500	+4.464%	1	66	-97.949%
2025-08-15	5.6000	5.6000	5.6000	5.6000	-3.780%	2	65	-97.857%
2025-08-07	5.8200	5.8200	5.8200	5.8200	+25.431%	1	63	-97.938%
2025-08-05	4.6900	4.6900	4.6400	4.6400	-17.143%	4	64	-97.414%
2025-07-31	5.6000	5.6000	5.6000	5.6000	+12.676%	2	65	-97.857%
2025-07-30	5.1900	5.1900	4.9700	4.9700	-19.839%	3	65	-97.586%
2025-07-29	6.4200	6.4200	6.1700	6.2000	-3.125%	5	64	-98.065%
2025-07-28	6.6500	6.6500	6.4000	6.4000	+5.611%	9	60	-98.125%
2025-07-25	6.0000	6.0600	6.0000	6.0600	-1.463%	16	53	-98.020%
2025-07-24	6.1500	6.1500	6.1500	6.1500	-3.906%	1	48	-98.049%
2025-07-22	6.4000	6.4000	6.4000	6.4000	-3.759%	7	47	-98.125%
2025-07-18	6.6000	6.6500	6.6000	6.6500	+25.472%	8	47	-98.195%
2025-07-16	5.0000	5.3000	5.0000	5.3000	-4.505%	3	39	-97.736%
2025-07-15	5.5500	5.5500	5.5500	5.5500	+44.156%	34	36	-97.838%
2025-07-03	3.8500	3.8500	3.8500	3.8500	-17.735%	1	1	-96.883%
2025-06-30	4.6800	4.6800	4.6800	4.6800	-2.905%	1	1	-97.436%
2025-06-18	4.8200	4.8200	4.8200	4.8200	-28.380%	1	1	-97.510%
2025-06-05	6.6000	6.7300	6.6000	6.7300	+26.981%	2	1	-98.217%
2025-05-30	5.3000	5.3000	5.3000	5.3000	0.000%	2	1	-97.736%