Dark

BABA20260918C240
BABA Sep 18 2026 240.00 Call (BABA260918C00240000)
option OPRA

EOD

Jul 30, 2026

0.1800-5.263%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1800	0.1800	0.1800	0.1800	-5.263%	1	904	0.000%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-5.000%	1	904	-5.263%
2026-07-21	0.1900	0.2000	0.1900	0.2000	+5.263%	13	904	-10.000%
2026-07-20	0.1900	0.1900	0.1300	0.1900	+111.111%	31	900	-5.263%
2026-07-17	0.0900	0.1000	0.0800	0.0900	-25.000%	45	919	+100.000%
2026-07-16	0.1300	0.1300	0.1100	0.1200	-7.692%	27	903	+50.000%
2026-07-15	0.1600	0.1600	0.1300	0.1300	-27.778%	4	893	+38.462%
2026-07-14	0.1800	0.1800	0.1800	0.1800	+12.500%	5	896	0.000%
2026-07-13	0.1600	0.2000	0.0700	0.1600	+14.286%	17	895	+12.500%
2026-07-09	0.1400	0.1400	0.1400	0.1400	+7.692%	1	890	+28.571%
2026-07-08	0.2300	0.2300	0.1200	0.1300	+8.333%	14	890	+38.462%
2026-07-07	0.1200	0.1200	0.1200	0.1200	+20.000%	4	890	+50.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-44.444%	2	888	+80.000%
2026-06-17	0.1800	0.1800	0.1800	0.1800	-30.769%	1	890	0.000%
2026-06-09	0.3600	0.3600	0.2600	0.2600	-16.129%	2	890	-30.769%
2026-06-05	0.3600	0.3600	0.3100	0.3100	-53.030%	591	890	-41.935%
2026-06-02	0.6600	0.6600	0.6600	0.6600	+65.000%	15	444	-72.727%
2026-06-01	0.4400	0.4400	0.4000	0.4000	0.000%	3	458	-55.000%
2026-05-28	0.4500	0.4500	0.4000	0.4000	-29.825%	5	456	-55.000%
2026-05-27	0.5700	0.5700	0.5700	0.5700	-13.636%	1	460	-68.421%
2026-05-26	0.6600	0.6600	0.6600	0.6600	+10.000%	3	460	-72.727%
2026-05-22	0.5700	0.6000	0.5700	0.6000	0.000%	2	458	-70.000%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-36.170%	2	458	-70.000%
2026-05-15	0.9500	0.9500	0.9400	0.9400	-37.333%	4	458	-80.851%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+6.383%	1	458	-88.000%
2026-05-08	1.3000	1.4100	1.3000	1.4100	+0.714%	3	458	-87.234%
2026-05-07	1.4000	1.4000	1.4000	1.4000	+86.667%	5	455	-87.143%
2026-05-05	0.7500	0.7500	0.7500	0.7500	+5.634%	2	455	-76.000%
2026-04-27	0.7100	0.7100	0.7100	0.7100	-29.000%	1	455	-74.648%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+21.951%	3	454	-82.000%
2026-04-15	0.8200	0.8200	0.8200	0.8200	+74.468%	1	451	-78.049%
2026-04-13	0.4700	0.4700	0.4700	0.4700	-4.082%	1	451	-61.702%
2026-04-06	0.4900	0.4900	0.4900	0.4900	-9.259%	4	451	-63.265%
2026-03-31	0.5400	0.5500	0.5400	0.5400	-22.857%	22	451	-66.667%
2026-03-27	0.6000	0.7000	0.6000	0.7000	+1.449%	2	452	-74.286%
2026-03-20	0.8400	0.8400	0.6900	0.6900	-16.867%	2	453	-73.913%
2026-03-19	0.8300	0.8400	0.8100	0.8300	-42.759%	13	454	-78.313%
2026-03-10	1.4500	1.4500	1.4500	1.4500	+35.514%	1	450	-87.586%
2026-03-09	1.0700	1.0700	1.0700	1.0700	-2.727%	1	450	-83.178%
2026-03-05	1.1000	1.1000	1.1000	1.1000	-19.708%	1	450	-83.636%
2026-03-03	1.4400	1.4400	1.3700	1.3700	-32.512%	4	450	-86.861%
2026-02-27	2.0300	2.0300	2.0300	2.0300	-42.000%	1	450	-91.133%
2026-02-23	3.5000	3.5000	3.5000	3.5000	+1.449%	1	449	-94.857%
2026-02-20	3.4500	3.4500	3.4500	3.4500	-16.867%	50	448	-94.783%
2026-02-18	4.2200	4.2200	4.1500	4.1500	+5.063%	7	399	-95.663%
2026-02-17	4.0700	4.0700	3.9500	3.9500	-37.002%	7	405	-95.443%
2026-02-10	6.2700	6.2700	6.2700	6.2700	+10.000%	3	399	-97.129%
2026-02-03	6.1000	6.1000	5.5000	5.7000	-18.338%	42	396	-96.842%
2026-02-02	7.0000	7.0000	6.9100	6.9800	-6.933%	15	396	-97.421%
2026-01-30	7.8200	7.8400	7.5000	7.5000	-14.286%	17	385	-97.600%
2026-01-29	10.3000	10.3000	8.2000	8.7500	-2.778%	21	390	-97.943%
2026-01-28	9.0000	9.0000	9.0000	9.0000	+7.143%	10	377	-98.000%
2026-01-27	9.2000	9.2000	8.4000	8.4000	+7.006%	11	377	-97.857%
2026-01-26	7.2500	7.8500	7.2500	7.8500	-6.659%	4	381	-97.707%
2026-01-23	8.5000	8.5000	8.4000	8.4100	-15.900%	8	375	-97.860%
2026-01-22	10.6300	10.8500	9.9000	10.0000	+44.928%	83	369	-98.200%
2026-01-21	6.9000	6.9000	6.9000	6.9000	+18.966%	1	341	-97.391%
2026-01-20	6.2000	6.2000	5.8000	5.8000	-12.782%	17	341	-96.897%
2026-01-16	6.6500	6.6500	6.6500	6.6500	-17.901%	1	333	-97.293%
2026-01-15	8.1000	8.1000	8.1000	8.1000	-7.429%	1	333	-97.778%
2026-01-14	8.7500	8.7500	8.7500	8.7500	+13.932%	1	333	-97.943%
2026-01-13	8.0300	8.0300	7.6500	7.6800	+3.087%	3	333	-97.656%
2026-01-12	7.4500	7.4500	7.4500	7.4500	+75.294%	2	333	-97.584%
2026-01-08	4.2600	4.2600	4.2500	4.2500	+23.188%	2	333	-95.765%
2026-01-07	3.4700	3.4700	3.3500	3.4500	-16.867%	10	333	-94.783%
2026-01-06	4.1500	4.1500	4.1500	4.1500	-4.598%	10	333	-95.663%
2026-01-05	4.3500	4.3500	4.3500	4.3500	-1.136%	10	323	-95.862%
2026-01-02	4.4000	4.4000	4.4000	4.4000	+46.667%	1	323	-95.909%
2025-12-31	3.0000	3.0000	3.0000	3.0000	-25.000%	1	321	-94.000%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+17.994%	2	321	-95.500%
2025-12-18	3.3900	3.3900	3.3900	3.3900	-6.612%	2	319	-94.690%
2025-12-16	3.6300	3.6300	3.6300	3.6300	-9.250%	37	317	-95.041%
2025-12-15	4.0000	4.0000	4.0000	4.0000	-14.530%	1	280	-95.500%
2025-12-12	5.0000	5.0000	4.6800	4.6800	-10.857%	2	279	-96.154%
2025-12-09	5.2500	5.2500	5.2500	5.2500	-7.733%	1	280	-96.571%
2025-12-04	5.6000	5.6900	5.6000	5.6900	-4.370%	16	280	-96.837%
2025-12-03	6.1000	6.1000	5.9500	5.9500	-23.718%	26	295	-96.975%
2025-12-01	7.2000	7.8000	7.2000	7.8000	+25.806%	2	295	-97.692%
2025-11-28	6.2000	6.2000	6.2000	6.2000	+1.639%	45	295	-97.097%
2025-11-26	6.7900	6.7900	6.1000	6.1000	-8.408%	101	230	-97.049%
2025-11-25	6.6600	6.6600	6.6600	6.6600	-8.767%	1	230	-97.297%
2025-11-24	7.3500	7.3500	7.3000	7.3000	+21.870%	3	230	-97.534%
2025-11-21	4.0500	5.9900	4.0500	5.9900	-22.208%	4	229	-96.995%
2025-11-20	7.7000	7.7000	7.7000	7.7000	-6.098%	3	228	-97.662%
2025-11-18	7.6500	8.4500	7.4500	8.2000	+7.190%	11	230	-97.805%
2025-11-17	7.6500	7.6500	7.6500	7.6500	+17.692%	2	231	-97.647%
2025-11-14	8.3000	8.3000	6.5000	6.5000	-22.156%	26	231	-97.231%
2025-11-13	8.1900	8.3500	8.1000	8.3500	+15.972%	10	230	-97.844%
2025-11-12	7.2000	7.2000	7.2000	7.2000	-21.739%	31	232	-97.500%
2025-11-10	9.3500	9.3500	9.2000	9.2000	-3.866%	33	202	-98.043%
2025-11-07	8.9300	9.5700	8.5100	9.5700	-10.309%	13	182	-98.119%
2025-11-06	9.7900	10.6700	9.7900	10.6700	+20.565%	7	179	-98.313%
2025-11-05	8.8500	8.8500	8.8500	8.8500	-12.376%	18	172	-97.966%
2025-11-04	10.1000	10.1000	10.1000	10.1000	+3.061%	1	190	-98.218%
2025-11-03	10.5000	10.5000	9.8000	9.8000	-31.228%	5	186	-98.163%
2025-10-29	14.2500	14.2500	14.2500	14.2500	+4.396%	5	186	-98.737%
2025-10-27	13.7800	13.7800	13.6500	13.6500	+3.723%	2	185	-98.681%
2025-10-24	13.1600	13.1600	13.1600	13.1600	+20.183%	1	185	-98.632%
2025-10-22	10.9500	10.9500	10.9500	10.9500	-12.749%	1	186	-98.356%
2025-10-20	12.5500	12.5500	12.5500	12.5500	+28.718%	1	186	-98.566%
2025-10-17	9.6500	9.7500	9.6500	9.7500	-12.556%	2	186	-98.154%
2025-10-15	11.1500	11.1500	11.1500	11.1500	+5.189%	2	184	-98.386%
2025-10-14	10.1500	10.6000	10.1500	10.6000	-10.924%	8	182	-98.302%
2025-10-13	10.4000	11.9000	10.4000	11.9000	+34.009%	4	176	-98.487%
2025-10-10	11.8600	11.8600	8.8800	8.8800	-29.412%	9	179	-97.973%
2025-10-09	13.7400	13.7400	12.5200	12.5800	-13.182%	16	172	-98.569%
2025-10-08	14.8500	14.8500	14.4800	14.4900	-3.400%	4	164	-98.758%
2025-10-07	17.6800	17.6800	15.0000	15.0000	-13.793%	3	163	-98.800%
2025-10-06	17.4000	17.4000	17.4000	17.4000	-7.002%	8	163	-98.966%
2025-10-02	19.1200	20.3500	18.7100	18.7100	+20.322%	12	163	-99.038%
2025-09-29	15.7500	15.7500	15.5500	15.5500	+14.338%	33	163	-98.842%
2025-09-25	13.6000	13.6000	13.6000	13.6000	-5.556%	9	137	-98.676%
2025-09-24	14.5000	16.0000	13.9000	14.4000	+46.193%	22	128	-98.750%
2025-09-23	10.8500	10.8500	9.8500	9.8500	-1.500%	31	125	-98.173%
2025-09-22	10.8000	10.8000	10.0000	10.0000	-2.439%	32	125	-98.200%
2025-09-19	10.7500	10.7500	10.2500	10.2500	+3.015%	82	95	-98.244%
2025-09-18	10.5000	10.5000	9.9500	9.9500	-11.947%	16	45	-98.191%
2025-09-17	10.8500	11.3000	9.9500	11.3000	+30.636%	43	41	-98.407%
2025-09-16	8.6500	8.6500	8.6500	8.6500	+166.154%	1	1	-97.919%
2025-06-05	2.9500	3.2500	2.9500	3.2500	+10.922%	102	215	-94.462%
2025-06-04	2.9300	2.9300	2.9300	2.9300	+18.145%	100	168	-93.857%
2025-06-03	2.4500	2.4900	2.4400	2.4800	-8.148%	171	168	-92.742%
2025-05-29	2.6000	2.7000	2.6000	2.7000	0.000%	2	0	-93.333%