Dark

BABA20260918C195
BABA Sep 18 2026 195.00 Call (BABA260918C00195000)
option OPRA

EOD

Jul 28, 2026

0.2500+108.333%(+0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2500	0.2500	0.2500	0.2500	+108.333%	1	492	0.000%
2026-07-24	0.1400	0.1400	0.1200	0.1200	-47.826%	7	492	+108.333%
2026-07-23	0.2600	0.2700	0.2200	0.2300	-11.538%	10	495	+8.696%
2026-07-22	0.2600	0.2600	0.2600	0.2600	-10.345%	1	487	-3.846%
2026-07-21	0.2900	0.2900	0.2900	0.2900	-30.952%	2	487	-13.793%
2026-07-20	0.2800	0.4200	0.2700	0.4200	+23.529%	10	486	-40.476%
2026-07-16	0.3500	0.3500	0.2800	0.3400	+78.947%	18	485	-26.471%
2026-07-14	0.2800	0.2800	0.1900	0.1900	-34.483%	8	481	+31.579%
2026-07-09	0.2900	0.2900	0.2900	0.2900	+3.571%	1	482	-13.793%
2026-07-08	0.3500	0.3500	0.2800	0.2800	+27.273%	4	482	-10.714%
2026-07-07	0.2200	0.2200	0.2200	0.2200	0.000%	3	482	+13.636%
2026-07-06	0.2200	0.2200	0.2200	0.2200	-4.348%	4	481	+13.636%
2026-07-02	0.2200	0.2300	0.2200	0.2300	+155.556%	2	480	+8.696%
2026-06-30	0.0900	0.1100	0.0900	0.0900	-50.000%	60	480	+177.778%
2026-06-26	0.1800	0.1800	0.1800	0.1800	+38.462%	21	420	+38.889%
2026-06-25	0.2400	0.2400	0.1300	0.1300	-50.000%	3	399	+92.308%
2026-06-22	0.2600	0.2600	0.2600	0.2600	-48.000%	1	399	-3.846%
2026-06-11	0.4800	0.5000	0.4600	0.5000	-9.091%	27	399	-50.000%
2026-06-10	0.6200	0.6200	0.5500	0.5500	-26.667%	3	373	-54.545%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-12.791%	1	374	-66.667%
2026-06-08	0.8600	0.8700	0.8300	0.8600	-50.289%	91	374	-70.930%
2026-06-02	1.5900	1.8900	1.5900	1.7300	+64.762%	63	364	-85.549%
2026-06-01	0.9000	1.0500	0.9000	1.0500	+3.960%	7	364	-76.190%
2026-05-29	1.0000	1.1500	1.0000	1.0100	-12.931%	53	371	-75.248%
2026-05-28	1.1600	1.1600	1.1600	1.1600	-12.121%	1	376	-78.448%
2026-05-27	1.3200	1.3200	1.3200	1.3200	-15.385%	2	375	-81.061%
2026-05-26	1.5200	1.5600	1.5100	1.5600	0.000%	50	377	-83.974%
2026-05-22	1.6100	1.6200	1.5600	1.5600	-8.235%	34	430	-83.974%
2026-05-21	1.3500	1.7000	1.3500	1.7000	-22.018%	10	436	-85.294%
2026-05-20	2.1800	2.1800	2.1800	2.1800	+3.810%	10	436	-88.532%
2026-05-18	2.1800	2.2800	2.1000	2.1000	+2.439%	4	443	-88.095%
2026-05-15	2.0800	2.0800	2.0500	2.0500	-38.806%	4	443	-87.805%
2026-05-14	3.7500	3.7500	3.3500	3.3500	-26.374%	41	444	-92.537%
2026-05-13	3.2000	4.5500	3.2000	4.5500	+64.260%	15	431	-94.505%
2026-05-12	2.8100	2.8100	2.7700	2.7700	-10.645%	2	431	-90.975%
2026-05-11	3.5500	3.5500	2.9700	3.1000	-10.145%	4	431	-91.935%
2026-05-08	4.0500	4.0500	3.4500	3.4500	-4.696%	13	432	-92.754%
2026-05-07	3.6200	3.6200	3.6200	3.6200	+0.556%	2	428	-93.094%
2026-05-06	2.9300	3.6000	2.9300	3.6000	+42.292%	3	426	-93.056%
2026-05-04	2.5300	2.5300	2.5300	2.5300	+20.476%	1	425	-90.119%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-7.895%	4	424	-88.095%
2026-04-30	1.7300	2.2800	1.7300	2.2800	+3.167%	4	424	-89.035%
2026-04-28	2.2100	2.2100	2.2100	2.2100	+10.500%	1	422	-88.688%
2026-04-23	2.0000	2.0000	2.0000	2.0000	-26.740%	1	421	-87.500%
2026-04-22	2.6600	2.9600	2.6600	2.7300	+7.480%	5	421	-90.842%
2026-04-21	2.9000	2.9300	2.5400	2.5400	-24.179%	44	426	-90.157%
2026-04-20	3.3500	3.3500	3.3500	3.3500	-10.667%	1	426	-92.537%
2026-04-17	3.8200	4.0900	3.7500	3.7500	+11.940%	62	425	-93.333%
2026-04-16	3.2300	3.7600	3.2300	3.3500	+108.075%	30	469	-92.537%
2026-04-09	1.5900	1.6100	1.5900	1.6100	+6.623%	4	474	-84.472%
2026-04-06	1.5100	1.5100	1.5100	1.5100	+13.534%	24	473	-83.444%
2026-04-02	1.3300	1.3300	1.3300	1.3300	-15.287%	45	428	-81.203%
2026-04-01	1.5700	1.5700	1.5700	1.5700	+1.290%	1	428	-84.076%
2026-03-31	1.4900	1.5500	1.4900	1.5500	-12.921%	8	428	-83.871%
2026-03-26	1.8100	1.8100	1.7800	1.7800	-17.972%	2	434	-85.955%
2026-03-25	2.2500	2.2500	2.0500	2.1700	+8.500%	84	436	-88.479%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-3.846%	5	397	-87.500%
2026-03-19	1.8200	2.1600	1.8200	2.0800	-38.824%	12	397	-87.981%
2026-03-18	3.5000	3.7000	3.4000	3.4000	-9.333%	85	393	-92.647%
2026-03-17	3.7500	3.7500	3.7500	3.7500	-3.846%	8	354	-93.333%
2026-03-16	4.0000	4.0000	3.9000	3.9000	+8.333%	11	354	-93.590%
2026-03-13	3.6000	3.6500	3.6000	3.6000	+1.408%	52	353	-93.056%
2026-03-11	3.4500	3.5500	3.4500	3.5500	-5.333%	29	353	-92.958%
2026-03-10	3.7500	3.7500	3.7500	3.7500	+20.192%	1	336	-93.333%
2026-03-09	3.1300	3.1300	3.1200	3.1200	-12.113%	3	337	-91.987%
2026-03-06	3.5500	3.5500	3.5500	3.5500	+21.160%	1	335	-92.958%
2026-03-05	2.7600	3.0000	2.7600	2.9300	-12.537%	3	335	-91.468%
2026-03-04	3.3500	3.3500	3.3500	3.3500	-14.103%	1	335	-92.537%
2026-03-03	3.8000	4.2500	3.8000	3.9000	-19.588%	7	334	-93.590%
2026-03-02	4.7500	4.8500	4.7000	4.8500	-10.185%	34	334	-94.845%
2026-02-27	5.5000	5.6700	5.4000	5.4000	-33.742%	18	337	-95.370%
2026-02-24	7.7000	8.2000	7.7000	8.1500	-5.780%	22	327	-96.933%
2026-02-20	8.8000	8.8000	8.6500	8.6500	-1.143%	5	321	-97.110%
2026-02-19	9.1000	9.1000	8.7500	8.7500	-11.348%	9	322	-97.143%
2026-02-18	9.7500	9.8700	9.7500	9.8700	-1.595%	65	329	-97.467%
2026-02-17	10.0300	10.0300	10.0300	10.0300	-14.638%	1	273	-97.507%
2026-02-11	11.7500	11.7500	11.7500	11.7500	-2.083%	1	274	-97.872%
2026-02-06	12.0000	12.0000	12.0000	12.0000	+11.940%	1	274	-97.917%
2026-02-04	11.5700	11.5700	10.7200	10.7200	-12.131%	2	274	-97.668%
2026-02-03	12.6000	12.6500	12.2000	12.2000	-32.967%	7	273	-97.951%
2026-01-29	18.2000	18.2000	18.2000	18.2000	-2.413%	5	271	-98.626%
2026-01-28	18.6500	18.6500	18.6500	18.6500	-11.359%	1	268	-98.660%
2026-01-22	21.1700	21.1700	21.0400	21.0400	+34.872%	4	267	-98.812%
2026-01-21	15.4000	15.6000	15.4000	15.6000	+23.320%	26	261	-98.397%
2026-01-20	13.7500	13.7500	12.6500	12.6500	-10.156%	9	263	-98.024%
2026-01-16	14.0800	14.0800	14.0800	14.0800	-20.452%	5	254	-98.224%
2026-01-15	17.7000	17.7000	17.7000	17.7000	-0.056%	2	254	-98.588%
2026-01-14	17.6500	17.7100	17.6500	17.7100	+11.034%	25	254	-98.588%
2026-01-13	14.7500	15.9500	14.7500	15.9500	+2.244%	5	263	-98.433%
2026-01-12	12.6500	15.6000	12.5500	15.6000	+60.000%	92	263	-98.397%
2026-01-08	8.3000	9.7500	8.3000	9.7500	+23.418%	7	228	-97.436%
2026-01-07	7.8400	8.0500	7.7300	7.9000	-15.508%	33	231	-96.835%
2026-01-06	10.8000	10.8000	9.3500	9.3500	-2.908%	3	210	-97.326%
2026-01-05	9.6300	9.6300	9.6300	9.6300	-3.216%	1	208	-97.404%
2026-01-02	9.9500	9.9500	9.9500	9.9500	+25.157%	1	208	-97.487%
2025-12-17	8.0700	8.0700	7.9500	7.9500	-8.621%	3	207	-96.855%
2025-12-16	8.1800	8.7000	8.1800	8.7000	+1.163%	4	208	-97.126%
2025-12-15	8.6000	8.6000	8.6000	8.6000	-21.101%	6	204	-97.093%
2025-12-12	10.7500	10.9500	10.7500	10.9000	-4.302%	37	204	-97.706%
2025-12-11	11.3900	11.3900	11.3900	11.3900	-11.637%	1	232	-97.805%
2025-12-10	12.8900	12.8900	12.8900	12.8900	+7.417%	1	232	-98.061%
2025-12-08	12.0000	12.0000	12.0000	12.0000	-8.397%	1	233	-97.917%
2025-11-28	13.1000	13.1000	13.1000	13.1000	-6.429%	19	234	-98.092%
2025-11-26	14.0000	14.0000	14.0000	14.0000	+6.870%	1	216	-98.214%
2025-11-25	13.4000	13.4000	13.0100	13.1000	-11.186%	12	216	-98.092%
2025-11-24	14.7500	14.7500	14.7500	14.7500	+26.068%	3	225	-98.305%
2025-11-21	11.8000	11.8000	11.1500	11.7000	-20.137%	55	225	-97.863%
2025-11-19	14.4500	14.6500	14.4500	14.6500	-3.300%	6	255	-98.294%
2025-11-18	15.1500	15.1500	15.1500	15.1500	-5.959%	1	254	-98.350%
2025-11-17	16.1100	16.1100	16.1100	16.1100	+12.657%	15	254	-98.448%
2025-11-14	14.3000	14.3000	14.3000	14.3000	0.000%	2	239	-98.252%
2025-11-12	14.5000	14.7000	14.1500	14.3000	-13.070%	10	241	-98.252%
2025-11-11	16.3500	17.2600	16.3500	16.4500	-9.366%	33	239	-98.480%
2025-11-10	18.1500	18.1500	18.1500	18.1500	+13.438%	2	243	-98.623%
2025-11-07	16.0000	16.0000	16.0000	16.0000	-11.894%	4	245	-98.438%
2025-11-05	18.1600	18.1600	18.1600	18.1600	-9.200%	1	245	-98.623%
2025-11-03	20.0000	20.0000	20.0000	20.0000	-4.762%	6	239	-98.750%
2025-10-31	21.0000	21.0000	21.0000	21.0000	-12.500%	10	239	-98.810%
2025-10-30	24.1500	24.1500	24.0000	24.0000	-7.157%	8	229	-98.958%
2025-10-29	26.0000	26.0000	25.8500	25.8500	+4.108%	7	229	-99.033%
2025-10-28	24.5000	24.8300	24.5000	24.8300	-0.680%	3	232	-98.993%
2025-10-27	25.0000	25.0000	25.0000	25.0000	+8.696%	2	231	-99.000%
2025-10-24	23.2700	23.2700	23.0000	23.0000	+16.456%	11	231	-98.913%
2025-10-21	21.2500	21.2500	19.7500	19.7500	-15.418%	19	221	-98.734%
2025-10-20	20.5000	23.5500	20.5000	23.3500	+13.020%	12	202	-98.929%
2025-10-17	20.4500	20.7500	20.4000	20.6600	+1.275%	38	209	-98.790%
2025-10-13	20.4000	20.7700	20.4000	20.4000	+23.263%	27	226	-98.775%
2025-10-10	18.5500	21.7500	15.3500	16.5500	-28.043%	22	202	-98.489%
2025-10-09	24.1100	24.1100	22.9500	23.0000	-15.905%	86	196	-98.913%
2025-10-08	26.2200	27.3500	26.2200	27.3500	+1.673%	12	149	-99.086%
2025-10-07	26.9800	26.9800	26.9000	26.9000	-15.142%	15	150	-99.071%
2025-10-06	31.6500	31.7000	31.6500	31.7000	+0.126%	3	150	-99.211%
2025-10-03	32.1200	32.1200	31.6600	31.6600	-8.232%	11	150	-99.210%
2025-10-02	33.2500	34.5000	33.2500	34.5000	+25.091%	12	139	-99.275%
2025-10-01	27.6000	27.6000	27.5800	27.5800	+2.148%	5	127	-99.094%
2025-09-29	26.3800	27.0000	26.3800	27.0000	+2.662%	38	148	-99.074%
2025-09-24	25.3600	27.8000	25.3600	26.3000	+41.398%	29	119	-99.049%
2025-09-23	18.6000	18.6000	18.6000	18.6000	-1.379%	5	116	-98.656%
2025-09-19	18.8700	18.8700	18.8600	18.8600	+7.771%	7	116	-98.674%
2025-09-18	17.5000	17.5000	17.5000	17.5000	+1.273%	2	110	-98.571%
2025-09-16	17.1000	17.4300	16.2000	17.2800	+6.997%	40	110	-98.553%
2025-09-15	16.1500	16.1500	16.1500	16.1500	+13.652%	1	105	-98.452%
2025-09-12	14.2100	14.2100	14.2100	14.2100	-3.986%	1	104	-98.241%
2025-09-11	12.6000	15.4500	12.6000	14.8000	+48.000%	6	103	-98.311%
2025-09-08	10.0000	10.0000	10.0000	10.0000	+24.224%	2	105	-97.500%
2025-09-05	7.7000	8.0500	7.6900	8.0500	+15.827%	34	103	-96.894%
2025-09-04	7.1000	7.1000	6.9500	6.9500	-21.469%	21	92	-96.403%
2025-09-02	8.7000	8.8500	8.6500	8.8500	+13.462%	43	91	-97.175%
2025-08-29	6.6700	7.8000	6.6700	7.8000	+52.941%	3	67	-96.795%
2025-08-22	5.1000	5.1000	5.1000	5.1000	+15.909%	1	67	-95.098%
2025-08-20	4.5700	4.5700	4.4000	4.4000	-27.273%	7	66	-94.318%
2025-08-13	6.1000	6.1000	6.0500	6.0500	+27.637%	3	69	-95.868%
2025-07-30	4.7400	4.7400	4.7400	4.7400	-19.661%	9	66	-94.726%
2025-07-28	6.0000	6.0000	5.9000	5.9000	-1.830%	7	66	-95.763%
2025-07-23	6.0100	6.0100	6.0100	6.0100	+3.621%	9	59	-95.840%
2025-07-18	5.8000	5.8000	5.8000	5.8000	+13.725%	10	59	-95.690%
2025-07-15	5.1000	5.1000	5.1000	5.1000	+56.923%	1	69	-95.098%
2025-07-10	3.2500	3.2500	3.2500	3.2500	-30.704%	10	68	-92.308%
2025-06-25	4.7000	4.7000	4.6900	4.6900	-6.944%	64	58	-94.670%
2025-06-16	5.0400	5.0400	5.0400	5.0400	-19.873%	5	5	-95.040%
2025-06-05	6.1100	6.2900	6.1100	6.2900	+13.333%	2	1	-96.025%
2025-06-04	5.5500	5.5500	5.5500	5.5500	0.000%	1	1	-95.495%