Dark

BABA20260918C210
BABA Sep 18 2026 210.00 Call (BABA260918C00210000)
option OPRA

EOD

Jul 30, 2026

0.1100-15.385%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1500	0.1500	0.1100	0.1100	-15.385%	2	841	0.000%
2026-07-28	0.2100	0.2100	0.1300	0.1300	+18.182%	7	840	-15.385%
2026-07-24	0.1200	0.1200	0.1100	0.1100	-45.000%	2	846	0.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+17.647%	5	846	-45.000%
2026-07-21	0.2500	0.2600	0.1700	0.1700	-39.286%	14	849	-35.294%
2026-07-20	0.2800	0.2800	0.2800	0.2800	+211.111%	10	853	-60.714%
2026-07-16	0.0900	0.0900	0.0900	0.0900	-50.000%	2	863	+22.222%
2026-07-15	0.1800	0.1800	0.1800	0.1800	-5.263%	9	863	-38.889%
2026-07-14	0.2100	0.2100	0.1200	0.1900	-13.636%	24	858	-42.105%
2026-07-13	0.3200	0.3200	0.1800	0.2200	-4.348%	3	845	-50.000%
2026-07-10	0.2900	0.2900	0.2300	0.2300	0.000%	2	846	-52.174%
2026-07-09	0.2100	0.2600	0.2000	0.2300	0.000%	9	846	-52.174%
2026-07-08	0.2300	0.2300	0.1400	0.2300	+43.750%	34	840	-52.174%
2026-06-25	0.1600	0.1600	0.1600	0.1600	-5.882%	3	836	-31.250%
2026-06-24	0.3800	0.3800	0.1700	0.1700	+54.545%	10	839	-35.294%
2026-06-23	0.1100	0.1100	0.1100	0.1100	-47.619%	1	839	0.000%
2026-06-17	0.2100	0.2100	0.2100	0.2100	-22.222%	1	838	-47.619%
2026-06-11	0.3500	0.3600	0.2700	0.2700	-25.000%	4	838	-59.259%
2026-06-10	0.3900	0.3900	0.3600	0.3600	-34.545%	11	838	-69.444%
2026-06-09	0.7000	0.7000	0.5500	0.5500	-29.487%	3	828	-80.000%
2026-06-04	0.8600	0.8600	0.7800	0.7800	-9.302%	9	827	-85.897%
2026-06-03	1.0500	1.0500	0.8600	0.8600	-28.333%	6	834	-87.209%
2026-06-02	1.1000	1.3500	1.0900	1.2000	+48.148%	144	831	-90.833%
2026-06-01	0.7700	0.8100	0.7100	0.8100	+10.959%	26	729	-86.420%
2026-05-29	0.7300	0.7300	0.7300	0.7300	-5.195%	3	731	-84.932%
2026-05-28	0.7900	0.7900	0.7700	0.7700	-16.304%	3	731	-85.714%
2026-05-27	1.0000	1.0000	0.9200	0.9200	-14.019%	2	733	-88.043%
2026-05-26	1.0600	1.0700	1.0600	1.0700	-2.727%	2	734	-89.720%
2026-05-22	1.1400	1.1400	1.1000	1.1000	0.000%	50	774	-90.000%
2026-05-21	1.1000	1.1000	1.1000	1.1000	-26.667%	1	774	-90.000%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+1.351%	5	774	-92.667%
2026-05-18	1.4800	1.4800	1.4800	1.4800	+3.497%	1	769	-92.568%
2026-05-15	1.4300	1.4300	1.4300	1.4300	-39.916%	1	769	-92.308%
2026-05-14	2.4400	2.6400	2.3800	2.3800	-27.879%	4	770	-95.378%
2026-05-13	1.9000	3.3000	1.5600	3.3000	+79.348%	106	800	-96.667%
2026-05-12	1.8400	1.8400	1.8400	1.8400	-6.599%	1	800	-94.022%
2026-05-11	2.0800	2.0800	1.9700	1.9700	-19.592%	60	800	-94.416%
2026-05-08	2.4500	2.4500	2.4500	2.4500	-9.259%	2	760	-95.510%
2026-05-07	2.5500	2.7000	2.5500	2.7000	+8.000%	3	762	-95.926%
2026-05-06	2.1000	2.5000	2.1000	2.5000	+61.290%	2	760	-95.600%
2026-05-05	1.5500	1.5500	1.5500	1.5500	-8.824%	22	760	-92.903%
2026-05-04	1.5700	1.7000	1.5700	1.7000	+24.088%	21	738	-93.529%
2026-05-01	1.3700	1.3700	1.3700	1.3700	+5.385%	1	718	-91.971%
2026-04-29	1.3000	1.3000	1.3000	1.3000	-27.374%	15	718	-91.538%
2026-04-24	1.7500	1.7900	1.7500	1.7900	+16.993%	201	703	-93.855%
2026-04-23	1.5300	1.5300	1.5300	1.5300	-23.116%	2	702	-92.810%
2026-04-21	1.9900	1.9900	1.9900	1.9900	-27.636%	1	699	-94.472%
2026-04-17	2.7500	2.7500	2.7500	2.7500	+67.683%	1	699	-96.000%
2026-04-15	1.6500	1.6600	1.5500	1.6400	+46.429%	21	698	-93.293%
2026-04-14	1.1200	1.1200	1.1200	1.1200	-0.885%	10	682	-90.179%
2026-04-09	1.1300	1.1300	1.1300	1.1300	+15.306%	1	672	-90.265%
2026-04-08	0.9800	0.9800	0.9800	0.9800	+10.112%	10	673	-88.776%
2026-04-07	0.8900	0.8900	0.8900	0.8900	0.000%	1	663	-87.640%
2026-04-02	0.8900	0.8900	0.8900	0.8900	-20.536%	21	643	-87.640%
2026-03-31	1.0900	1.1500	1.0900	1.1200	-6.667%	113	643	-90.179%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-3.226%	2	554	-90.833%
2026-03-26	1.2400	1.2400	1.2400	1.2400	-15.068%	1	556	-91.129%
2026-03-25	1.4300	1.4600	1.4100	1.4600	+22.689%	21	557	-92.466%
2026-03-24	1.1800	1.1900	1.1700	1.1900	-4.800%	30	559	-90.756%
2026-03-20	1.2500	1.2500	1.2500	1.2500	-14.384%	5	580	-91.200%
2026-03-19	1.5000	1.5000	1.4600	1.4600	-47.292%	11	575	-92.466%
2026-03-17	2.7800	2.7800	2.7700	2.7700	+2.214%	30	575	-96.029%
2026-03-13	2.7100	2.7100	2.7100	2.7100	+4.231%	1	560	-95.941%
2026-03-11	2.6000	2.6000	2.6000	2.6000	+3.586%	5	560	-95.769%
2026-03-10	2.5100	2.5100	2.5100	2.5100	+23.039%	48	560	-95.618%
2026-03-09	2.0200	2.0500	2.0200	2.0400	-1.923%	3	608	-94.608%
2026-03-05	2.0800	2.0800	2.0800	2.0800	-13.333%	3	609	-94.712%
2026-03-04	2.5200	2.5200	2.4000	2.4000	-10.112%	9	609	-95.417%
2026-03-03	2.7600	2.7600	2.6700	2.6700	-21.930%	23	606	-95.880%
2026-03-02	3.2500	3.4200	3.2500	3.4200	-10.000%	230	611	-96.784%
2026-02-27	4.0500	4.0500	3.8000	3.8000	-12.644%	11	438	-97.105%
2026-02-26	4.5000	4.6000	4.3500	4.3500	-19.742%	4	436	-97.471%
2026-02-25	5.7000	5.7000	5.4200	5.4200	-7.823%	5	436	-97.970%
2026-02-24	5.6000	5.8800	5.6000	5.8800	-8.837%	5	436	-98.129%
2026-02-20	6.2600	6.4500	6.1000	6.4500	-9.790%	8	438	-98.295%
2026-02-17	7.1500	7.1500	7.1500	7.1500	-9.494%	7	446	-98.462%
2026-02-12	8.2100	8.2100	7.9000	7.9000	-17.277%	8	439	-98.608%
2026-02-11	8.9200	9.5500	8.9200	9.5500	-12.626%	4	435	-98.848%
2026-02-10	10.9300	10.9300	10.9300	10.9300	+16.277%	1	434	-98.994%
2026-02-09	9.4000	9.4000	9.4000	9.4000	+3.867%	1	433	-98.830%
2026-02-06	9.0600	9.0600	9.0500	9.0500	+5.233%	3	433	-98.785%
2026-02-05	8.6000	8.6000	8.6000	8.6000	+1.535%	3	436	-98.721%
2026-02-04	8.8000	9.0000	8.4700	8.4700	-12.680%	7	436	-98.701%
2026-02-03	9.8500	9.8500	9.1500	9.7000	-15.652%	18	432	-98.866%
2026-02-02	11.5000	11.5000	11.5000	11.5000	-3.361%	4	430	-99.043%
2026-01-30	13.1000	13.1000	11.9000	11.9000	-17.931%	6	430	-99.076%
2026-01-29	16.5800	16.5800	13.2000	14.5000	-2.685%	21	430	-99.241%
2026-01-28	14.9600	15.0700	14.5400	14.9000	+9.639%	9	431	-99.262%
2026-01-27	13.5900	13.5900	13.5900	13.5900	+11.576%	2	432	-99.191%
2026-01-26	12.1700	12.1800	12.1700	12.1800	-11.030%	2	430	-99.097%
2026-01-23	13.4000	13.6900	13.2000	13.6900	-12.524%	78	428	-99.196%
2026-01-22	16.6500	16.6500	15.4500	15.6500	+42.273%	79	425	-99.297%
2026-01-21	11.1000	11.1500	11.0000	11.0000	+6.280%	8	351	-99.000%
2026-01-20	10.4000	10.4000	10.3500	10.3500	-6.757%	17	348	-98.937%
2026-01-16	10.6700	11.1500	10.6500	11.1000	-21.831%	27	328	-99.009%
2026-01-14	14.1000	14.2000	14.0500	14.2000	+14.516%	68	328	-99.225%
2026-01-13	12.7700	12.7700	12.4000	12.4000	+2.905%	2	323	-99.113%
2026-01-12	11.2000	12.0500	11.2000	12.0500	+58.553%	4	324	-99.087%
2026-01-08	7.3000	7.6000	7.3000	7.6000	+26.667%	8	324	-98.553%
2026-01-07	6.0000	6.0500	5.9500	6.0000	-20.000%	52	317	-98.167%
2026-01-05	6.8500	7.5000	6.8500	7.5000	-2.597%	2	315	-98.533%
2026-01-02	7.7000	7.7000	7.7000	7.7000	+48.077%	25	315	-98.571%
2025-12-31	5.2000	5.2000	5.2000	5.2000	-8.772%	1	289	-97.885%
2025-12-30	5.6700	5.7000	5.6700	5.7000	-11.628%	4	289	-98.070%
2025-12-26	6.4500	6.4500	6.4500	6.4500	-0.769%	1	290	-98.295%
2025-12-23	6.5000	6.5000	6.5000	6.5000	+3.834%	2	290	-98.308%
2025-12-18	6.2600	6.2600	6.2600	6.2600	+7.009%	3	292	-98.243%
2025-12-17	6.0000	6.0000	5.8500	5.8500	-3.624%	20	293	-98.120%
2025-12-16	6.6500	6.6500	6.0700	6.0700	-12.410%	203	283	-98.188%
2025-12-15	7.1000	7.1000	6.9300	6.9300	-16.000%	4	345	-98.413%
2025-12-12	9.0000	9.0000	8.2500	8.2500	-4.070%	2	343	-98.667%
2025-12-11	8.6000	8.6000	8.6000	8.6000	0.000%	2	343	-98.721%
2025-12-09	8.6000	8.6000	8.6000	8.6000	-11.249%	8	343	-98.721%
2025-12-05	9.7100	9.7100	9.6900	9.6900	+2.757%	2	351	-98.865%
2025-12-04	9.4000	9.4300	9.4000	9.4300	-2.784%	23	350	-98.834%
2025-12-03	9.8200	9.8200	9.7000	9.7000	-9.767%	3	347	-98.866%
2025-12-02	10.8500	10.8500	10.7500	10.7500	-10.862%	3	348	-98.977%
2025-12-01	12.0600	12.0600	12.0600	12.0600	+19.762%	3	346	-99.088%
2025-11-28	10.0700	10.0700	10.0700	10.0700	+0.700%	7	349	-98.908%
2025-11-26	10.0000	10.0000	10.0000	10.0000	-7.322%	1	349	-98.900%
2025-11-25	10.6000	11.1500	10.6000	10.7900	-6.983%	24	349	-98.981%
2025-11-24	11.3000	11.6000	11.1500	11.6000	+16.000%	13	347	-99.052%
2025-11-20	11.4500	11.6900	10.0000	10.0000	-17.355%	5	343	-98.900%
2025-11-19	12.3500	12.3500	12.1000	12.1000	-3.200%	12	344	-99.091%
2025-11-18	12.1300	12.5500	12.1300	12.5000	+4.167%	9	332	-99.120%
2025-11-17	12.0000	12.0000	12.0000	12.0000	+18.343%	10	329	-99.083%
2025-11-14	10.0000	10.1400	9.9000	10.1400	-15.851%	33	339	-98.915%
2025-11-13	12.3500	12.3500	12.0500	12.0500	+5.795%	6	323	-99.087%
2025-11-12	11.3500	12.0800	11.1500	11.3900	-18.643%	56	329	-99.034%
2025-11-10	14.0000	14.0000	14.0000	14.0000	+9.461%	17	327	-99.214%
2025-11-07	12.7500	12.7900	12.7500	12.7900	-14.904%	10	311	-99.140%
2025-11-06	15.2500	15.2500	15.0300	15.0300	+4.520%	4	321	-99.268%
2025-11-05	14.3800	14.3800	14.3800	14.3800	-0.347%	1	319	-99.235%
2025-11-04	15.0000	15.0000	14.3700	14.4300	-8.844%	8	319	-99.238%
2025-11-03	15.8300	15.8300	15.8300	15.8300	-7.858%	1	321	-99.305%
2025-10-31	17.1800	17.1800	17.1800	17.1800	-18.924%	1	321	-99.360%
2025-10-29	21.8000	21.8000	21.1900	21.1900	+8.389%	8	321	-99.481%
2025-10-28	20.8000	20.8000	19.5500	19.5500	-4.401%	7	315	-99.437%
2025-10-27	20.8000	20.8000	20.4500	20.4500	+8.201%	5	318	-99.462%
2025-10-24	18.2500	19.0000	18.2500	18.9000	+4.420%	11	318	-99.418%
2025-10-23	18.1000	18.1000	18.1000	18.1000	+22.297%	1	327	-99.392%
2025-10-22	14.8000	14.8000	14.8000	14.8000	-7.500%	1	327	-99.257%
2025-10-21	16.1600	16.3500	15.7400	16.0000	-15.789%	6	328	-99.313%
2025-10-20	19.0000	19.0000	19.0000	19.0000	+11.765%	1	329	-99.421%
2025-10-17	15.4500	17.0500	15.4500	17.0000	+3.976%	66	330	-99.353%
2025-10-16	16.3500	16.3500	16.3500	16.3500	-0.909%	2	332	-99.327%
2025-10-15	16.5000	16.5000	16.5000	16.5000	+10.000%	6	330	-99.333%
2025-10-14	15.5000	15.5000	15.0000	15.0000	-11.765%	2	324	-99.267%
2025-10-13	16.0000	17.0000	16.0000	17.0000	+30.769%	16	322	-99.353%
2025-10-10	17.3000	17.5000	13.0000	13.0000	-28.335%	10	322	-99.154%
2025-10-09	18.8600	18.9000	18.1400	18.1400	-19.449%	59	324	-99.394%
2025-10-08	21.1000	22.5200	21.1000	22.5200	+0.851%	6	270	-99.512%
2025-10-07	22.3500	22.3500	22.2900	22.3300	-15.256%	7	263	-99.507%
2025-10-06	26.5300	27.1800	26.3500	26.3500	+2.930%	34	263	-99.583%
2025-10-03	27.1800	27.1800	25.6000	25.6000	-6.637%	12	265	-99.570%
2025-10-02	28.0400	28.3000	27.3000	27.4200	+15.453%	205	254	-99.599%
2025-10-01	22.5000	23.7500	22.5000	23.7500	+3.486%	15	98	-99.537%
2025-09-30	22.9500	22.9500	22.9500	22.9500	+4.318%	1	97	-99.521%
2025-09-29	22.4000	22.4000	22.0000	22.0000	+20.350%	6	96	-99.500%
2025-09-26	19.0500	19.0500	18.2800	18.2800	-15.760%	2	95	-99.398%
2025-09-24	20.0000	22.0500	20.0000	21.7000	+31.515%	3	95	-99.493%
2025-09-23	16.3500	16.5000	16.1000	16.5000	+11.111%	6	97	-99.333%
2025-09-22	15.7500	15.7500	14.8500	14.8500	-0.802%	2	96	-99.259%
2025-09-19	16.1000	16.1000	14.9700	14.9700	-2.476%	5	97	-99.265%
2025-09-18	15.3500	15.3500	15.3500	15.3500	-8.902%	3	96	-99.283%
2025-09-17	16.1200	16.8500	16.0300	16.8500	+15.017%	37	93	-99.347%
2025-09-16	14.0000	14.6500	13.8000	14.6500	+10.985%	77	97	-99.249%
2025-09-15	13.3000	13.3000	13.2000	13.2000	+10.184%	8	60	-99.167%
2025-09-12	11.9000	12.3000	11.5000	11.9800	-2.602%	10	56	-99.082%
2025-09-11	10.0100	13.0700	10.0100	12.3000	+148.485%	52	49	-99.106%
2025-06-05	4.8600	4.9500	4.8600	4.9500	0.000%	2	0	-97.778%