Dark

BABA20260918C230
BABA Sep 18 2026 230.00 Call (BABA260918C00230000)
option OPRA

EOD

Jul 30, 2026

0.1200+33.333%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1200	0.1200	0.1200	0.1200	+33.333%	1	1,123	0.000%
2026-07-23	0.0900	0.0900	0.0900	0.0900	-18.182%	3	1,124	+33.333%
2026-07-22	0.1200	0.1400	0.1100	0.1100	-47.619%	10	1,127	+9.091%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+10.526%	2	1,120	-42.857%
2026-07-17	0.1900	0.1900	0.1200	0.1900	-9.524%	16	1,121	-36.842%
2026-07-16	0.2100	0.2100	0.2100	0.2100	+23.529%	1	1,133	-42.857%
2026-07-15	0.1500	0.1700	0.1500	0.1700	+21.429%	4	1,134	-29.412%
2026-07-14	0.1200	0.1400	0.1200	0.1400	+27.273%	5	1,135	-14.286%
2026-07-13	0.3900	0.3900	0.0900	0.1100	-45.000%	18	1,131	+9.091%
2026-07-10	0.2600	0.2600	0.2000	0.2000	+17.647%	7	1,123	-40.000%
2026-07-09	0.1700	0.1700	0.1700	0.1700	+6.250%	2	1,116	-29.412%
2026-07-08	0.1600	0.1600	0.1600	0.1600	+45.455%	1	1,114	-25.000%
2026-06-24	0.1100	0.1100	0.1100	0.1100	-15.385%	3	1,113	+9.091%
2026-06-23	0.1300	0.1300	0.1300	0.1300	-18.750%	1	1,111	-7.692%
2026-06-17	0.2600	0.2600	0.1600	0.1600	-46.667%	2	1,111	-25.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	+50.000%	5	1,112	-60.000%
2026-06-11	0.2400	0.2400	0.2000	0.2000	-20.000%	2	1,112	-40.000%
2026-06-10	0.3000	0.3000	0.2500	0.2500	-26.471%	2	1,110	-52.000%
2026-06-09	0.4400	0.4400	0.3400	0.3400	-12.821%	2	1,111	-64.706%
2026-06-08	0.4300	0.4300	0.3900	0.3900	-7.143%	4	1,110	-69.231%
2026-06-05	0.4200	0.4200	0.4200	0.4200	-46.835%	1	1,110	-71.429%
2026-06-02	0.7100	0.8100	0.7100	0.7900	+68.085%	17	1,110	-84.810%
2026-06-01	0.4700	0.6900	0.4700	0.4700	-4.082%	26	1,122	-74.468%
2026-05-29	0.4900	0.4900	0.4900	0.4900	-5.769%	1	1,135	-75.510%
2026-05-28	0.4300	0.5200	0.4300	0.5200	-17.460%	51	1,135	-76.923%
2026-05-27	0.6900	0.6900	0.6300	0.6300	-10.000%	2	1,121	-80.952%
2026-05-26	0.7500	0.7500	0.7000	0.7000	-6.667%	9	1,121	-82.857%
2026-05-22	0.8000	0.8000	0.7200	0.7500	-23.469%	3	1,119	-84.000%
2026-05-18	0.9700	1.0000	0.9700	0.9800	-2.000%	23	1,119	-87.755%
2026-05-15	1.1200	1.1200	1.0000	1.0000	-35.897%	4	1,130	-88.000%
2026-05-14	1.5600	1.5600	1.5600	1.5600	-24.638%	1	1,134	-92.308%
2026-05-13	1.4600	2.0700	1.4600	2.0700	+84.821%	11	1,136	-94.203%
2026-05-12	1.1200	1.1200	1.1200	1.1200	-19.424%	1	1,136	-89.286%
2026-05-11	1.3300	1.3900	1.3300	1.3900	-13.125%	3	1,136	-91.367%
2026-05-08	1.7600	1.7600	1.6000	1.6000	0.000%	2	1,135	-92.500%
2026-05-07	1.5600	1.6000	1.5600	1.6000	+4.575%	12	1,134	-92.500%
2026-05-06	1.3000	1.6400	1.3000	1.5300	+59.375%	19	1,126	-92.157%
2026-05-05	0.9600	0.9600	0.9600	0.9600	-6.796%	3	1,142	-87.500%
2026-05-04	0.9600	1.0300	0.9600	1.0300	+19.767%	6	1,139	-88.350%
2026-05-01	0.8600	0.8600	0.8600	0.8600	+4.878%	50	1,139	-86.047%
2026-04-30	0.8500	0.8500	0.8200	0.8200	+6.494%	7	1,139	-85.366%
2026-04-29	0.7800	0.7800	0.7700	0.7700	+1.316%	4	1,145	-84.416%
2026-04-28	0.7600	0.7600	0.7600	0.7600	-11.628%	3	1,141	-84.211%
2026-04-27	0.8800	0.8800	0.8600	0.8600	+4.878%	20	1,138	-86.047%
2026-04-24	0.9500	0.9500	0.8200	0.8200	-33.871%	3	1,123	-85.366%
2026-04-22	1.2400	1.2400	1.2400	1.2400	+6.897%	1	1,120	-90.323%
2026-04-21	1.1800	1.2100	1.1600	1.1600	-24.675%	47	1,150	-89.655%
2026-04-20	1.5400	1.5400	1.5400	1.5400	-7.229%	1	1,150	-92.208%
2026-04-17	1.2000	1.6600	1.2000	1.6600	+14.483%	12	1,150	-92.771%
2026-04-16	1.5800	1.5800	1.4500	1.4500	+64.773%	3	1,140	-91.724%
2026-04-14	0.7200	0.8800	0.7200	0.8800	+44.262%	7	1,138	-86.364%
2026-04-09	0.6100	0.6100	0.6100	0.6100	+22.000%	1	1,142	-80.328%
2026-04-07	0.6000	0.6100	0.5000	0.5000	-20.635%	16	1,142	-76.000%
2026-04-02	0.6000	0.6300	0.6000	0.6300	-8.696%	8	1,146	-80.952%
2026-03-31	0.7000	0.7000	0.6900	0.6900	+2.985%	145	1,146	-82.609%
2026-03-30	0.6700	0.6700	0.6700	0.6700	-6.944%	2	1,034	-82.090%
2026-03-27	0.7600	0.7600	0.7200	0.7200	-19.101%	5	1,032	-83.333%
2026-03-25	0.9200	0.9200	0.8900	0.8900	+11.250%	125	1,033	-86.517%
2026-03-24	0.7700	0.8000	0.7700	0.8000	-5.882%	2	1,038	-85.000%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-13.265%	1	1,039	-85.882%
2026-03-20	0.9800	0.9800	0.9800	0.9800	-1.010%	1	1,038	-87.755%
2026-03-19	1.0200	1.0200	0.9900	0.9900	-39.634%	131	1,038	-87.879%
2026-03-18	1.6400	1.6400	1.6400	1.6400	-1.796%	1	1,037	-92.683%
2026-03-13	1.6700	1.6700	1.6700	1.6700	+2.454%	65	1,038	-92.814%
2026-03-11	1.6300	1.6300	1.6300	1.6300	-10.929%	1	990	-92.638%
2026-03-10	1.6200	1.8300	1.6200	1.8300	+37.594%	2	991	-93.443%
2026-03-09	1.3600	1.3600	1.3300	1.3300	-5.000%	18	990	-90.977%
2026-03-06	1.4500	1.4500	1.4000	1.4000	-9.677%	20	990	-91.429%
2026-03-04	1.5500	1.5500	1.5500	1.5500	-3.727%	1	990	-92.258%
2026-03-03	1.6700	1.6900	1.5700	1.6100	-23.333%	63	989	-92.547%
2026-03-02	2.1700	2.1700	2.1000	2.1000	-20.755%	30	973	-94.286%
2026-02-27	2.7000	2.7000	2.6500	2.6500	-8.304%	6	992	-95.472%
2026-02-26	2.8900	2.8900	2.8900	2.8900	-23.947%	1	992	-95.848%
2026-02-25	3.8000	3.8000	3.8000	3.8000	-9.953%	1	991	-96.842%
2026-02-20	4.2200	4.2200	4.2200	4.2200	-4.955%	1	991	-97.156%
2026-02-19	4.3000	4.4400	4.3000	4.4400	-9.388%	151	991	-97.297%
2026-02-18	5.4000	5.4000	4.9000	4.9000	-11.712%	3	1,094	-97.551%
2026-02-12	5.6600	5.6600	5.5500	5.5500	-15.781%	3	1,097	-97.838%
2026-02-11	6.5900	6.5900	6.5900	6.5900	-12.483%	5	1,095	-98.179%
2026-02-10	6.9000	7.5300	6.9000	7.5300	+21.452%	3	1,090	-98.406%
2026-02-09	6.2000	6.2000	6.2000	6.2000	+8.392%	3	1,088	-98.065%
2026-02-04	6.3000	6.3000	5.7200	5.7200	-15.259%	5	1,085	-97.902%
2026-02-03	7.0000	7.0000	6.7500	6.7500	-15.625%	29	1,086	-98.222%
2026-02-02	8.1500	8.1500	8.0000	8.0000	-7.728%	66	1,084	-98.500%
2026-01-30	9.2300	9.2400	8.6700	8.6700	-14.581%	8	1,060	-98.616%
2026-01-29	10.1500	10.5500	10.1500	10.1500	-5.931%	13	1,066	-98.818%
2026-01-28	10.7500	11.2500	10.6000	10.7900	+6.832%	7	1,064	-98.888%
2026-01-27	10.6200	10.7000	10.1000	10.1000	+7.447%	32	1,063	-98.812%
2026-01-26	9.2000	9.4000	9.2000	9.4000	-5.051%	6	1,090	-98.723%
2026-01-23	9.9500	9.9500	9.9000	9.9000	-12.389%	54	1,090	-98.788%
2026-01-22	11.2000	12.5000	11.2000	11.3000	+31.395%	58	1,040	-98.938%
2026-01-21	8.0000	8.6000	7.9000	8.6000	+19.444%	12	1,021	-98.605%
2026-01-20	7.3000	7.3500	7.2000	7.2000	-7.692%	14	1,017	-98.333%
2026-01-16	7.7500	7.9000	7.7500	7.8000	-19.171%	8	1,011	-98.462%
2026-01-14	10.2000	10.2000	9.6500	9.6500	+13.932%	15	1,011	-98.756%
2026-01-13	8.4000	8.4700	8.4000	8.4700	+0.833%	6	1,008	-98.583%
2026-01-12	8.3400	8.4000	8.1000	8.4000	+84.615%	23	1,002	-98.571%
2026-01-09	4.6200	4.6200	4.5500	4.5500	-5.797%	34	1,008	-97.363%
2026-01-06	4.9000	4.9300	4.8300	4.8300	-7.115%	40	974	-97.516%
2026-01-02	5.2700	5.2700	5.2000	5.2000	+44.444%	37	1,010	-97.692%
2025-12-31	3.6000	3.6000	3.6000	3.6000	-8.629%	2	973	-96.667%
2025-12-30	3.9400	3.9400	3.9400	3.9400	-20.404%	10	973	-96.954%
2025-12-26	4.9500	4.9500	4.9500	4.9500	+3.125%	1	983	-97.576%
2025-12-19	4.7000	4.8000	4.3500	4.8000	+6.667%	19	982	-97.500%
2025-12-16	4.5000	4.5000	4.5000	4.5000	-10.180%	1	976	-97.333%
2025-12-15	5.1000	5.1000	5.0000	5.0100	-24.662%	224	977	-97.605%
2025-12-04	6.6500	6.6500	6.6500	6.6500	-14.744%	14	1,100	-98.195%
2025-12-02	7.8000	8.0000	7.6500	7.8000	-6.250%	504	1,087	-98.462%
2025-12-01	8.3200	8.3200	8.3200	8.3200	+7.355%	2	674	-98.558%
2025-11-25	7.7500	7.7500	7.7500	7.7500	+3.333%	20	672	-98.452%
2025-11-20	7.5000	7.5000	7.5000	7.5000	-12.791%	1	672	-98.400%
2025-11-19	8.6000	8.6000	8.6000	8.6000	-6.011%	1	672	-98.605%
2025-11-18	8.8200	9.3500	8.7000	9.1500	+1.667%	24	671	-98.689%
2025-11-17	9.4400	9.4400	9.0000	9.0000	+17.647%	26	688	-98.667%
2025-11-14	8.9000	8.9000	7.6500	7.6500	-16.938%	3	662	-98.431%
2025-11-13	9.4000	9.4000	9.2100	9.2100	+12.317%	3	662	-98.697%
2025-11-12	8.0000	8.2500	8.0000	8.2000	-20.000%	13	662	-98.537%
2025-11-11	10.2500	10.2500	10.2500	10.2500	+0.392%	1	656	-98.829%
2025-11-07	10.2100	10.2100	10.2100	10.2100	-11.217%	1	657	-98.825%
2025-11-06	11.5000	11.5000	11.5000	11.5000	+9.524%	1	656	-98.957%
2025-11-04	10.5000	10.5000	10.5000	10.5000	-27.586%	1	656	-98.857%
2025-10-30	14.5000	14.5000	14.5000	14.5000	0.000%	1	657	-99.172%
2025-10-24	14.0000	14.6000	14.0000	14.5000	+6.227%	17	658	-99.172%
2025-10-23	13.6500	13.6500	13.6500	13.6500	+10.976%	10	645	-99.121%
2025-10-22	12.3000	12.3000	12.3000	12.3000	-1.992%	8	635	-99.024%
2025-10-21	13.0000	13.0000	12.4000	12.5500	-10.357%	3	627	-99.044%
2025-10-20	14.0000	14.0000	14.0000	14.0000	+20.172%	2	626	-99.143%
2025-10-17	11.6000	11.6500	11.6000	11.6500	-1.271%	11	628	-98.970%
2025-10-16	12.5000	12.5500	11.8000	11.8000	+0.255%	12	628	-98.983%
2025-10-14	11.2500	11.9400	11.2500	11.7700	-10.698%	16	625	-98.980%
2025-10-13	11.8200	13.3200	11.8200	13.1800	+22.150%	35	631	-99.090%
2025-10-10	13.8400	13.8400	10.5000	10.7900	-23.039%	8	637	-98.888%
2025-10-09	15.6200	15.6400	13.9800	14.0200	-19.886%	21	635	-99.144%
2025-10-08	16.8500	17.5000	15.9300	17.5000	-1.408%	29	633	-99.314%
2025-10-07	19.7000	19.7000	17.7400	17.7500	-13.118%	237	480	-99.324%
2025-10-06	20.0000	20.8000	20.0000	20.4300	-0.825%	14	480	-99.413%
2025-10-03	20.6500	20.6900	20.5000	20.6000	-2.600%	26	475	-99.417%
2025-10-02	21.8300	22.9000	21.1000	21.1500	+20.444%	18	463	-99.433%
2025-10-01	17.5600	17.5600	17.5600	17.5600	+2.152%	50	459	-99.317%
2025-09-29	16.9100	17.2000	16.9100	17.1900	+24.116%	73	459	-99.302%
2025-09-26	13.8500	13.8500	13.8500	13.8500	-9.831%	1	413	-99.134%
2025-09-25	15.0500	17.5500	15.0500	15.3600	-7.858%	9	413	-99.219%
2025-09-24	15.7200	17.5700	15.7200	16.6700	+40.913%	205	410	-99.280%
2025-09-22	11.8300	11.8300	11.8300	11.8300	+1.545%	1	296	-98.986%
2025-09-18	11.5000	11.6500	11.5000	11.6500	-3.957%	3	296	-98.970%
2025-09-17	12.4000	12.8000	11.4500	12.1300	+10.273%	294	298	-99.011%
2025-09-16	10.2500	11.0000	10.2500	11.0000	+10.110%	17	21	-98.909%
2025-09-15	9.9600	9.9900	9.9600	9.9900	+189.565%	5	5	-98.799%
2025-06-06	3.4500	3.4500	3.4500	3.4500	-9.686%	4	2	-96.522%
2025-06-05	3.5900	3.8200	3.5900	3.8200	0.000%	2	0	-96.859%