Dark

BABA20260918C220
BABA Sep 18 2026 220.00 Call (BABA260918C00220000)
option OPRA

EOD

Jul 30, 2026

0.1400-6.667%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1400	0.1400	0.1400	0.1400	-6.667%	9	4,328	0.000%
2026-07-28	0.0500	0.1500	0.0500	0.1500	+25.000%	16	4,319	-6.667%
2026-07-24	0.1200	0.1200	0.1200	0.1200	-20.000%	1	4,317	+16.667%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-6.250%	1	4,317	-6.667%
2026-07-22	0.1800	0.1800	0.1400	0.1600	+14.286%	5	4,317	-12.500%
2026-07-21	0.1900	0.1900	0.1300	0.1400	-30.000%	29	4,319	0.000%
2026-07-20	0.1700	0.2300	0.1600	0.2000	-16.667%	66	4,319	-30.000%
2026-07-15	0.2400	0.2500	0.2400	0.2400	+14.286%	9	4,317	-41.667%
2026-07-14	0.2800	0.2800	0.2000	0.2100	+5.000%	22	4,316	-33.333%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-9.091%	10	4,314	-30.000%
2026-07-09	0.2600	0.2600	0.2200	0.2200	+10.000%	9	4,324	-36.364%
2026-07-08	0.2800	0.2800	0.1400	0.2000	+42.857%	39	4,323	-30.000%
2026-07-07	0.1400	0.1400	0.1400	0.1400	-6.667%	1	4,321	0.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	+36.364%	4	4,321	-6.667%
2026-06-29	0.2500	0.2500	0.1000	0.1100	+37.500%	10	4,317	+27.273%
2026-06-24	0.0800	0.0800	0.0800	0.0800	-46.667%	50	4,314	+75.000%
2026-06-23	0.2900	0.2900	0.1500	0.1500	+7.143%	11	4,364	-6.667%
2026-06-22	0.1500	0.1500	0.1300	0.1400	-17.647%	5	4,353	0.000%
2026-06-18	0.1700	0.1700	0.1700	0.1700	+30.769%	10	4,342	-17.647%
2026-06-17	0.2000	0.2000	0.1300	0.1300	-27.778%	26	4,342	+7.692%
2026-06-16	0.2300	0.2300	0.1500	0.1800	-28.000%	728	4,318	-22.222%
2026-06-15	0.3100	0.3100	0.2500	0.2500	-40.476%	8	3,629	-44.000%
2026-06-11	0.2900	0.4200	0.2500	0.4200	+20.000%	40	3,624	-66.667%
2026-06-10	0.3900	0.3900	0.2600	0.3500	-18.605%	52	3,614	-60.000%
2026-06-09	0.4200	0.4300	0.4200	0.4300	+2.381%	4	3,574	-67.442%
2026-06-08	0.4200	0.4200	0.4200	0.4200	-16.000%	1	3,574	-66.667%
2026-06-05	0.5500	0.5500	0.5000	0.5000	-31.507%	13	3,574	-72.000%
2026-06-03	0.7600	0.7600	0.7300	0.7300	-27.000%	2	3,583	-80.822%
2026-06-02	0.8700	1.0000	0.8200	1.0000	+69.492%	97	3,583	-86.000%
2026-06-01	0.6100	0.7500	0.5900	0.5900	-4.839%	62	3,643	-76.271%
2026-05-29	0.6200	0.6200	0.6200	0.6200	-3.125%	2	3,615	-77.419%
2026-05-28	0.6400	0.6400	0.6400	0.6400	-14.667%	1	3,615	-78.125%
2026-05-27	0.8500	0.8500	0.7500	0.7500	-8.537%	8	3,614	-81.333%
2026-05-26	0.8200	0.8200	0.8200	0.8200	-12.766%	1	3,608	-82.927%
2026-05-22	0.8800	0.9400	0.8800	0.9400	0.000%	59	3,612	-85.106%
2026-05-21	0.6900	0.9400	0.6900	0.9400	-28.244%	31	3,593	-85.106%
2026-05-19	1.3100	1.3100	1.3100	1.3100	+9.167%	2	3,593	-89.313%
2026-05-18	1.2600	1.3000	1.0600	1.2000	+4.348%	198	3,563	-88.333%
2026-05-15	1.4500	1.4500	1.1500	1.1500	-38.830%	137	3,563	-87.826%
2026-05-14	2.2000	2.2000	1.8300	1.8800	-25.100%	115	3,549	-92.553%
2026-05-13	1.1300	2.5100	1.1300	2.5100	+79.286%	105	3,565	-94.422%
2026-05-12	1.4100	1.4100	1.3000	1.4000	-12.500%	44	3,565	-90.000%
2026-05-11	1.5800	1.7000	1.5800	1.6000	-20.000%	14	3,565	-91.250%
2026-05-08	1.9600	2.0500	1.8300	2.0000	+5.263%	74	3,555	-93.000%
2026-05-07	2.2000	2.2000	1.9000	1.9000	-6.863%	37	3,570	-92.632%
2026-05-06	1.7700	2.0600	1.7300	2.0400	+55.725%	17	3,539	-93.137%
2026-05-04	1.2700	1.4100	1.2700	1.3100	+19.091%	16	3,528	-89.313%
2026-05-01	1.1000	1.1000	1.1000	1.1000	0.000%	2	3,524	-87.273%
2026-04-27	1.1900	1.1900	1.1000	1.1000	-18.519%	107	3,524	-87.273%
2026-04-24	1.3300	1.3900	1.3000	1.3500	-2.174%	410	3,419	-89.630%
2026-04-23	1.2200	1.3800	1.1400	1.3800	-1.429%	211	3,353	-89.855%
2026-04-22	1.4000	1.4000	1.4000	1.4000	-13.580%	1	3,152	-90.000%
2026-04-21	1.7100	1.7100	1.6200	1.6200	-16.923%	5	3,152	-91.358%
2026-04-20	1.9500	1.9500	1.9500	1.9500	-1.515%	6	3,152	-92.821%
2026-04-17	2.0300	2.2400	1.9800	1.9800	+4.211%	16	3,146	-92.929%
2026-04-16	1.4900	2.0100	1.4900	1.9000	+52.000%	23	3,146	-92.632%
2026-04-15	1.1700	1.2500	1.1700	1.2500	+6.838%	11	3,144	-88.800%
2026-04-14	0.9200	1.1700	0.9200	1.1700	+39.286%	11	3,137	-88.034%
2026-04-10	0.8700	0.8700	0.8200	0.8400	+5.000%	9	3,137	-83.333%
2026-04-09	0.8000	0.8000	0.8000	0.8000	+6.667%	900	3,128	-82.500%
2026-04-08	0.7300	0.7500	0.7300	0.7500	+20.968%	3	2,228	-81.333%
2026-04-07	0.6800	0.7000	0.6200	0.6200	-11.429%	220	2,228	-77.419%
2026-04-06	0.7200	0.7200	0.7000	0.7000	-17.647%	3	2,013	-80.000%
2026-04-01	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,012	-83.529%
2026-03-31	0.8700	0.8700	0.8000	0.8000	0.000%	30	2,012	-82.500%
2026-03-30	0.9000	0.9000	0.8000	0.8000	-11.111%	2	2,012	-82.500%
2026-03-27	0.9200	0.9200	0.9000	0.9000	-18.919%	25	2,012	-84.444%
2026-03-25	1.1300	1.1300	1.1100	1.1100	+15.625%	32	1,997	-87.387%
2026-03-24	0.9300	0.9600	0.9200	0.9600	-4.000%	30	1,997	-85.417%
2026-03-23	0.9300	1.0000	0.9300	1.0000	-3.846%	3	1,997	-86.000%
2026-03-20	1.2000	1.2000	1.0100	1.0400	-16.129%	135	1,996	-86.538%
2026-03-19	1.0000	1.2400	1.0000	1.2400	-35.417%	321	1,898	-88.710%
2026-03-18	2.0700	2.1000	1.9200	1.9200	-5.882%	42	1,577	-92.708%
2026-03-17	2.2400	2.2400	1.9700	2.0400	-3.318%	86	1,587	-93.137%
2026-03-16	2.4100	2.4100	2.1000	2.1100	+0.476%	59	1,532	-93.365%
2026-03-13	2.2500	2.2500	2.1000	2.1000	+2.941%	2	1,564	-93.333%
2026-03-12	2.0500	2.0500	2.0400	2.0400	-8.520%	18	1,564	-93.137%
2026-03-10	2.1300	2.2300	2.1000	2.2300	+17.989%	5	1,547	-93.722%
2026-03-09	1.8900	1.8900	1.8900	1.8900	+5.587%	2	1,544	-92.593%
2026-03-06	1.7900	1.7900	1.7900	1.7900	+11.875%	1	1,542	-92.179%
2026-03-05	1.6000	1.7200	1.6000	1.6000	-15.789%	161	1,541	-91.250%
2026-03-04	2.0000	2.1900	1.9000	1.9000	-12.844%	67	1,472	-92.632%
2026-03-03	2.2500	2.2500	2.1500	2.1800	-20.147%	105	1,429	-93.578%
2026-03-02	2.6700	2.8100	2.5100	2.7300	-18.750%	198	1,332	-94.872%
2026-02-27	3.2000	3.3600	3.1700	3.3600	-4.000%	13	1,301	-95.833%
2026-02-26	3.7500	3.7500	3.4500	3.5000	-24.731%	385	1,301	-96.000%
2026-02-25	4.6000	4.6500	4.6000	4.6500	-2.105%	4	1,170	-96.989%
2026-02-24	4.5500	4.7500	4.5500	4.7500	-2.062%	3	1,170	-97.053%
2026-02-20	4.8500	4.8500	4.8500	4.8500	-11.818%	1	1,168	-97.113%
2026-02-19	5.4500	5.5000	5.4500	5.5000	-7.251%	3	1,169	-97.455%
2026-02-17	5.9200	5.9300	5.9200	5.9300	-4.355%	4	1,170	-97.639%
2026-02-13	6.2000	6.2000	6.2000	6.2000	-6.061%	1	1,170	-97.742%
2026-02-12	7.6000	7.6000	6.6000	6.6000	-14.839%	14	1,170	-97.879%
2026-02-11	7.4000	7.7500	7.1500	7.7500	-14.175%	106	1,160	-98.194%
2026-02-10	8.2000	9.0300	8.2000	9.0300	+27.183%	4	1,109	-98.450%
2026-02-06	7.3000	7.3000	7.1000	7.1000	+5.970%	4	1,107	-98.028%
2026-02-05	7.5000	7.5000	6.7000	6.7000	-1.471%	16	1,104	-97.910%
2026-02-04	7.2300	7.2300	6.8000	6.8000	-16.359%	10	1,119	-97.941%
2026-02-03	8.7500	8.7500	7.6000	8.1300	-15.751%	45	1,123	-98.278%
2026-02-02	9.6500	9.6500	9.6500	9.6500	-6.673%	1	1,116	-98.549%
2026-01-30	11.5000	11.5000	10.3400	10.3400	-13.400%	6	1,117	-98.646%
2026-01-29	13.5100	13.5100	11.9100	11.9400	+3.826%	11	1,118	-98.827%
2026-01-23	11.5000	11.5000	11.5000	11.5000	-12.879%	2	1,123	-98.783%
2026-01-22	14.5000	14.5000	13.2000	13.2000	+40.426%	24	1,121	-98.939%
2026-01-21	10.0000	10.0000	9.3500	9.4000	+15.055%	7	1,124	-98.511%
2026-01-20	8.6500	8.7000	8.1700	8.1700	-12.993%	11	1,117	-98.286%
2026-01-16	10.0000	10.0000	8.8500	9.3900	-20.085%	32	1,084	-98.509%
2026-01-15	11.0000	11.7500	10.8000	11.7500	+3.070%	124	1,084	-98.809%
2026-01-14	11.2500	12.0200	11.2500	11.4000	+15.736%	63	1,204	-98.772%
2026-01-13	9.3500	10.6500	9.3500	9.8500	-4.090%	18	1,177	-98.579%
2026-01-12	7.1200	10.2700	7.0400	10.2700	+86.727%	182	1,171	-98.637%
2026-01-09	5.4000	5.5000	5.4000	5.5000	-13.386%	4	1,044	-97.455%
2026-01-08	4.5900	6.3500	4.5500	6.3500	+28.283%	19	1,044	-97.795%
2026-01-07	4.9900	4.9900	4.8000	4.9500	-14.802%	12	1,033	-97.172%
2026-01-06	5.8100	5.8100	5.8000	5.8100	-9.922%	5	1,025	-97.590%
2026-01-05	5.8000	6.4500	5.8000	6.4500	+0.467%	2	1,023	-97.829%
2026-01-02	6.3000	6.4200	6.3000	6.4200	+37.768%	6	1,023	-97.819%
2025-12-30	4.7700	4.7700	4.6600	4.6600	-1.688%	2	1,029	-96.996%
2025-12-29	4.8300	4.8300	4.7400	4.7400	-18.974%	6	1,029	-97.046%
2025-12-26	5.8500	5.8500	5.8500	5.8500	+8.333%	2	1,023	-97.607%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-1.818%	5	1,021	-97.407%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-1.434%	1	1,021	-97.455%
2025-12-19	5.5800	5.5800	5.5800	5.5800	+11.600%	1	1,022	-97.491%
2025-12-18	5.0000	5.0000	5.0000	5.0000	-9.420%	2	1,021	-97.200%
2025-12-17	5.5300	5.5300	5.3200	5.5200	+10.400%	80	1,019	-97.464%
2025-12-16	5.0000	5.0000	5.0000	5.0000	-11.190%	1	1,021	-97.200%
2025-12-15	5.8000	5.9700	5.6300	5.6300	-17.810%	13	1,022	-97.513%
2025-12-12	6.8500	6.8500	6.8500	6.8500	+1.032%	1	1,020	-97.956%
2025-12-11	7.2700	7.2700	6.7800	6.7800	-11.373%	3	1,020	-97.935%
2025-12-10	7.6500	7.6500	7.6500	7.6500	+3.940%	1	1,020	-98.170%
2025-12-09	7.2500	7.3600	7.2000	7.3600	-6.242%	8	1,020	-98.098%
2025-12-04	7.8500	7.8500	7.8500	7.8500	-7.647%	6	1,014	-98.217%
2025-12-03	8.5000	8.5000	8.5000	8.5000	-0.118%	3	1,020	-98.353%
2025-11-28	8.6800	8.6800	8.5100	8.5100	-9.275%	5	1,017	-98.355%
2025-11-26	9.3300	9.5000	9.2500	9.3800	+4.222%	14	1,008	-98.507%
2025-11-25	9.0000	9.0000	9.0000	9.0000	-11.330%	1	1,008	-98.444%
2025-11-24	9.9000	10.1500	9.4000	10.1500	+27.995%	14	1,008	-98.621%
2025-11-21	8.1000	8.1000	7.9300	7.9300	-9.886%	2	1,006	-98.235%
2025-11-20	10.0000	10.0000	8.8000	8.8000	-19.635%	3	1,006	-98.409%
2025-11-18	10.3500	11.3000	10.3500	10.9500	+3.399%	8	1,007	-98.721%
2025-11-17	10.5300	10.5900	10.5300	10.5900	+20.341%	3	999	-98.678%
2025-11-14	8.2000	8.8000	8.2000	8.8000	-8.333%	2	998	-98.409%
2025-11-12	10.0000	10.4100	9.6000	9.6000	-16.522%	62	1,000	-98.542%
2025-11-11	12.1000	12.5500	11.1400	11.5000	-8.000%	13	999	-98.783%
2025-11-10	12.9000	12.9000	12.4500	12.5000	+0.241%	504	990	-98.880%
2025-11-07	12.1500	12.4700	12.1500	12.4700	-3.929%	3	489	-98.877%
2025-11-06	12.9800	12.9800	12.9800	12.9800	+2.934%	1	488	-98.921%
2025-11-05	12.5000	12.6100	12.5000	12.6100	+2.354%	7	487	-98.890%
2025-11-04	12.5000	12.7500	12.2500	12.3200	-18.302%	66	482	-98.864%
2025-10-31	15.0800	15.0800	15.0800	15.0800	-13.829%	1	546	-99.072%
2025-10-30	17.5000	17.5000	17.5000	17.5000	-5.914%	15	546	-99.200%
2025-10-29	18.9400	19.4000	18.6000	18.6000	+3.911%	15	531	-99.247%
2025-10-27	18.3500	18.3500	17.9000	17.9000	+8.485%	2	529	-99.218%
2025-10-24	16.5000	17.0000	16.5000	16.5000	+10.000%	113	529	-99.152%
2025-10-23	14.7000	15.6500	14.7000	15.0000	+11.940%	33	450	-99.067%
2025-10-22	14.0000	14.0000	13.4000	13.4000	-15.723%	3	441	-98.955%
2025-10-17	15.9000	15.9000	15.9000	15.9000	+14.388%	5	441	-99.119%
2025-10-16	13.9000	13.9000	13.9000	13.9000	-7.333%	1	436	-98.993%
2025-10-13	15.0000	15.0000	15.0000	15.0000	+31.579%	1	436	-99.067%
2025-10-10	15.0000	15.0000	11.4000	11.4000	-28.972%	34	436	-98.772%
2025-10-09	15.5000	16.0500	15.5000	16.0500	-19.750%	3	425	-99.128%
2025-10-08	18.2000	20.0000	17.9500	20.0000	+2.041%	364	425	-99.300%
2025-10-07	20.9200	20.9700	19.6000	19.6000	-14.783%	62	109	-99.286%
2025-10-06	22.1000	23.7000	22.1000	23.0000	+2.222%	8	109	-99.391%
2025-10-03	23.3000	23.3000	22.5000	22.5000	-5.263%	3	103	-99.378%
2025-10-02	24.7500	25.8500	23.7500	23.7500	+12.613%	12	100	-99.411%
2025-10-01	20.3000	21.0900	20.3000	21.0900	+11.000%	12	94	-99.336%
2025-09-30	19.0000	19.0000	19.0000	19.0000	-2.813%	3	89	-99.263%
2025-09-29	19.4500	19.5500	19.4500	19.5500	+19.207%	3	86	-99.284%
2025-09-26	16.1500	16.4000	16.1500	16.4000	-6.339%	2	84	-99.146%
2025-09-25	17.1500	17.6600	17.1500	17.5100	-10.205%	6	84	-99.200%
2025-09-24	18.0600	19.9600	18.0600	19.5000	+40.288%	82	87	-99.282%
2025-09-23	13.9000	13.9000	13.9000	13.9000	+2.735%	2	21	-98.993%
2025-09-19	13.5300	13.5300	13.5300	13.5300	-6.690%	2	19	-98.965%
2025-09-17	13.0000	14.5700	13.0000	14.5000	+15.079%	21	17	-99.034%
2025-09-16	12.6000	12.6000	12.6000	12.6000	+192.343%	1	1	-98.889%
2025-06-05	4.1600	4.3100	4.1600	4.3100	0.000%	2	0	-96.752%