Dark

BABA20261218C105
BABA Dec 18 2026 105.00 Call (BABA261218C00105000)
option OPRA

EOD

Jul 29, 2026

19.050.000%(0.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	19.0500	19.0500	19.0500	19.0500	0.000%	14	3,686	0.000%
2026-07-28	19.0500	19.0500	19.0500	19.0500	+4.959%	1	3,700	0.000%
2026-07-27	18.1500	18.1500	18.1500	18.1500	+3.714%	1	3,700	+4.959%
2026-07-24	17.5000	17.5000	17.5000	17.5000	-9.185%	3	3,700	+8.857%
2026-07-23	19.7400	19.7400	19.2700	19.2700	-12.766%	1,501	3,697	-1.142%
2026-07-21	22.5200	22.5200	22.0900	22.0900	-2.687%	11	2,298	-13.762%
2026-07-20	22.7000	22.7000	22.7000	22.7000	+14.185%	5	2,301	-16.079%
2026-07-17	19.8800	19.8800	19.8800	19.8800	-12.035%	1	2,306	-4.175%
2026-07-16	22.6000	22.6000	22.6000	22.6000	+0.444%	1	2,306	-15.708%
2026-07-15	21.9600	24.1600	21.9600	22.5000	+23.626%	10	2,306	-15.333%
2026-07-14	18.2000	18.2000	18.2000	18.2000	-0.110%	11	2,300	+4.670%
2026-07-13	17.9700	18.6700	17.9700	18.2200	+0.110%	21	2,311	+4.555%
2026-07-10	19.8300	20.2000	18.2000	18.2000	+1.111%	12	2,327	+4.670%
2026-07-09	18.1500	18.1500	18.0000	18.0000	+7.849%	2	2,327	+5.833%
2026-07-08	15.0500	16.7000	14.5000	16.6900	+68.586%	476	2,327	+14.140%
2026-07-07	10.9000	10.9000	9.8000	9.9000	-3.415%	207	2,514	+92.424%
2026-07-06	10.2000	10.2500	9.6500	10.2500	+7.895%	116	2,306	+85.854%
2026-07-02	10.1500	10.1500	9.0000	9.5000	-9.953%	97	2,208	+100.526%
2026-07-01	9.8000	11.0200	9.8000	10.5500	+8.763%	6	2,208	+80.569%
2026-06-30	9.4000	10.0000	9.4000	9.7000	+8.380%	79	2,204	+96.392%
2026-06-29	9.2500	9.2500	8.9500	8.9500	-0.556%	97	2,178	+112.849%
2026-06-26	8.7500	9.2000	8.6500	9.0000	-1.639%	2,071	2,193	+111.667%
2026-06-25	8.9000	9.7500	8.9000	9.1500	-19.027%	126	701	+108.197%
2026-06-24	11.6900	11.6900	11.1000	11.3000	-10.672%	66	627	+68.584%
2026-06-23	12.4000	12.6500	11.9000	12.6500	-7.664%	164	567	+50.593%
2026-06-22	13.3100	14.5200	13.3100	13.7000	-5.517%	8	529	+39.051%
2026-06-18	14.5600	14.5600	14.0000	14.5000	-6.872%	27	507	+31.379%
2026-06-17	16.8200	16.8200	15.5000	15.5700	-6.374%	27	507	+22.351%
2026-06-16	16.5100	16.7500	16.5100	16.6300	-10.157%	4	482	+14.552%
2026-06-15	19.3000	19.3000	18.5100	18.5100	+3.177%	21	480	+2.917%
2026-06-12	17.9400	17.9400	17.9400	17.9400	-1.967%	1	478	+6.187%
2026-06-11	17.5000	18.3000	17.5000	18.3000	-25.610%	20	478	+4.098%
2026-06-05	25.7000	25.7000	24.6000	24.6000	-12.828%	2	478	-22.561%
2026-06-01	28.2200	28.2200	28.2200	28.2200	+4.519%	1	478	-32.495%
2026-05-29	27.0000	27.0000	27.0000	27.0000	-4.762%	2	477	-29.444%
2026-05-28	28.3500	28.3500	28.3500	28.3500	-5.089%	2	476	-32.804%
2026-05-27	29.8700	29.8700	29.8700	29.8700	-4.263%	1	474	-36.224%
2026-05-22	31.2000	31.2000	31.2000	31.2000	-5.167%	3	470	-38.942%
2026-05-21	33.0000	33.0000	32.9000	32.9000	-27.019%	5	466	-42.097%
2026-05-13	45.0800	45.0800	45.0800	45.0800	+9.021%	1	466	-57.742%
2026-05-08	41.3500	41.3500	41.3500	41.3500	+21.618%	1	467	-53.930%
2026-04-29	33.8600	34.0300	33.8500	34.0000	-21.242%	407	466	-43.971%
2026-04-17	43.1700	43.1700	43.1700	43.1700	+41.078%	2	79	-55.872%
2026-04-08	31.5100	31.5100	30.6000	30.6000	+17.919%	11	79	-37.745%
2026-04-07	25.9500	25.9500	25.9500	25.9500	-12.183%	1	75	-26.590%
2026-03-27	29.5500	29.5500	29.5500	29.5500	-0.505%	1	75	-35.533%
2026-03-20	29.7000	29.7000	29.7000	29.7000	-1.329%	10	75	-35.859%
2026-03-19	28.0500	31.4500	28.0500	30.1000	-21.818%	26	70	-36.711%
2026-03-12	38.5000	38.5000	38.5000	38.5000	+10.887%	1	55	-50.519%
2026-03-09	34.7200	34.7200	34.7200	34.7200	-2.827%	1	55	-45.132%
2026-03-06	35.7300	35.7300	35.7300	35.7300	+3.987%	1	54	-46.683%
2026-03-05	34.3600	34.3600	34.3600	34.3600	-11.897%	1	54	-44.558%
2026-03-03	39.0000	39.0000	39.0000	39.0000	-29.717%	1	54	-51.154%
2026-01-05	55.4900	55.4900	55.4900	55.4900	+0.891%	30	30	-65.669%
2025-12-26	55.0000	55.0000	55.0000	55.0000	+3.656%	1	30	-65.364%
2025-12-23	52.5700	53.1800	52.5700	53.0600	-13.583%	3	30	-64.097%
2025-12-05	61.5000	61.5000	61.4000	61.4000	+8.099%	10	30	-68.974%
2025-11-14	56.8000	56.8000	56.8000	56.8000	-26.482%	2	25	-66.461%
2025-10-20	77.3000	77.3000	77.2600	77.2600	+11.246%	2	26	-75.343%
2025-10-14	69.4500	69.4500	69.4500	69.4500	-25.603%	2	26	-72.570%
2025-10-02	93.3500	93.3500	93.3500	93.3500	+16.252%	2	28	-79.593%
2025-09-24	80.3000	80.3000	80.3000	80.3000	+24.689%	2	26	-76.276%
2025-09-16	64.4000	64.4000	64.4000	64.4000	+50.820%	1	28	-70.419%
2025-09-02	42.7000	42.7000	42.7000	42.7000	+44.257%	2	29	-55.386%
2025-08-21	29.6000	29.6000	29.6000	29.6000	-4.547%	2	27	-35.642%
2025-08-07	30.8000	31.0100	30.8000	31.0100	-2.484%	2	27	-38.568%
2025-07-31	31.4300	31.8000	31.4300	31.8000	+10.035%	4	27	-40.094%
2025-07-30	28.9000	28.9000	28.9000	28.9000	-7.223%	5	26	-34.083%
2025-07-22	31.1500	31.1500	31.1500	31.1500	+5.415%	1	29	-38.844%
2025-07-15	26.6000	29.5500	26.6000	29.5500	+27.646%	13	29	-35.533%
2025-07-14	23.0400	23.1500	23.0400	23.1500	+9.198%	7	31	-17.711%
2025-07-10	21.2000	21.2000	21.2000	21.2000	+4.588%	2	25	-10.142%
2025-07-09	20.4900	20.4900	20.2700	20.2700	-13.376%	16	24	-6.019%
2025-07-08	23.4000	23.4000	23.4000	23.4000	-13.971%	5	8	-18.590%
2025-06-20	27.2000	27.2000	27.2000	27.2000	-11.974%	6	3	-29.963%
2025-06-04	30.9000	30.9000	30.9000	30.9000	+11.151%	10	431	-38.350%
2025-05-30	27.8000	27.8000	27.8000	27.8000	-13.798%	20	431	-31.475%
2025-05-27	32.2500	32.2500	32.2500	32.2500	-11.523%	30	421	-40.930%
2025-05-20	36.4500	36.4500	36.4500	36.4500	+8.482%	1	451	-47.737%
2025-05-19	33.5200	33.6000	33.5200	33.6000	-16.272%	21	451	-43.304%
2025-05-06	40.1300	40.1300	40.1300	40.1300	+4.126%	1	441	-52.529%
2025-05-05	38.5400	38.5400	38.5400	38.5400	+19.356%	2	441	-50.571%
2025-04-28	33.9300	33.9300	32.2900	32.2900	-4.749%	4	441	-41.003%
2025-04-25	33.9000	33.9000	33.9000	33.9000	+25.556%	2	441	-43.805%
2025-04-21	27.1000	27.1000	27.0000	27.0000	+4.611%	2	441	-29.444%
2025-04-16	25.8100	25.8100	25.8100	25.8100	-15.377%	2	441	-26.191%
2025-04-14	31.3300	31.3300	30.5000	30.5000	+15.312%	2	441	-37.541%
2025-04-11	25.0000	26.4500	25.0000	26.4500	+1.147%	14	441	-27.977%
2025-04-10	26.1500	26.1500	26.1500	26.1500	+24.169%	1	440	-27.151%
2025-04-09	21.0600	21.0600	21.0600	21.0600	-4.706%	1	440	-9.544%
2025-04-08	24.5100	24.5100	22.1000	22.1000	-17.568%	32	439	-13.801%
2025-04-07	26.8100	26.8100	26.8100	26.8100	-19.851%	3	409	-28.944%
2025-04-04	33.4500	33.4500	33.4500	33.4500	-25.584%	2	409	-43.049%
2025-03-26	44.9500	45.0000	44.8000	44.9500	-0.882%	7	410	-57.620%
2025-03-25	45.3500	45.3500	45.3500	45.3500	-5.086%	1	409	-57.993%
2025-03-21	47.7800	47.7800	47.7800	47.7800	-2.985%	2	410	-60.130%
2025-03-20	49.2500	49.2500	49.2500	49.2500	-15.941%	2	410	-61.320%
2025-03-17	55.0000	58.5900	55.0000	58.5900	+15.791%	4	408	-67.486%
2025-03-12	50.5000	50.6000	50.5000	50.6000	+10.360%	2	412	-62.352%
2025-03-10	49.5300	49.7300	45.8500	45.8500	-17.208%	6	412	-58.451%
2025-03-07	54.6500	55.3800	54.6500	55.3800	+32.583%	10	412	-65.601%
2025-03-04	41.9200	41.9200	41.7700	41.7700	-5.860%	11	413	-54.393%
2025-03-03	44.3500	44.3700	44.2900	44.3700	-3.122%	30	413	-57.066%
2025-02-28	45.8000	45.8000	45.8000	45.8000	-11.412%	2	413	-58.406%
2025-02-26	52.2000	52.2000	51.5500	51.7000	+18.307%	3	413	-63.153%
2025-02-24	45.5000	45.5000	43.7000	43.7000	-21.190%	22	414	-56.407%
2025-02-21	54.4000	55.4500	53.3000	55.4500	+16.835%	8	413	-65.645%
2025-02-20	50.5000	55.2700	47.3900	47.4600	+16.983%	9	412	-59.861%
2025-02-19	40.5800	40.5800	40.5700	40.5700	-4.988%	4	414	-53.044%
2025-02-18	41.4500	42.7000	41.4500	42.7000	+5.693%	8	414	-55.386%
2025-02-14	38.7500	40.4000	38.7500	40.4000	+11.448%	16	417	-52.847%
2025-02-13	35.5600	36.4000	35.4000	36.2500	+0.277%	71	417	-47.448%
2025-02-12	33.0000	36.2500	33.0000	36.1500	+13.679%	9	420	-47.303%
2025-02-11	31.3000	31.9800	31.3000	31.8000	+21.374%	9	422	-40.094%
2025-02-07	26.0000	26.2000	26.0000	26.2000	+21.521%	4	421	-27.290%
2025-02-05	21.8500	21.8500	21.5600	21.5600	-10.167%	32	421	-11.642%
2025-02-04	22.5700	24.0000	22.5700	24.0000	+14.123%	21	420	-20.625%
2025-02-03	21.0300	21.0300	21.0300	21.0300	+0.670%	1	425	-9.415%
2025-01-31	22.3800	22.3800	20.8900	20.8900	-12.558%	116	425	-8.808%
2025-01-30	19.9200	23.8900	19.9200	23.8900	+11.116%	47	425	-20.260%
2025-01-29	21.9500	22.3000	21.5000	21.5000	+34.543%	71	447	-11.395%
2025-01-27	15.8500	15.9800	15.8500	15.9800	+8.781%	78	505	+19.212%
2025-01-24	14.6500	14.6900	14.6500	14.6900	+15.669%	12	498	+29.680%
2025-01-17	12.3700	12.7000	12.3700	12.7000	+11.796%	6	502	+50.000%
2025-01-15	11.3600	11.3600	11.3600	11.3600	+4.700%	6	502	+67.694%
2025-01-13	10.7300	10.8500	10.7000	10.8500	-2.603%	11	508	+75.576%
2025-01-10	11.2000	11.2500	11.1400	11.1400	-7.705%	76	502	+71.005%
2025-01-08	12.0000	12.3000	12.0000	12.0700	-5.185%	12	501	+57.829%
2025-01-02	12.7300	12.7300	12.7300	12.7300	-0.547%	1	501	+49.647%
2024-12-31	12.8000	12.8000	12.8000	12.8000	+3.226%	1	501	+48.828%
2024-12-30	12.2500	12.4000	12.2500	12.4000	-13.043%	27	501	+53.629%
2024-12-18	14.2600	14.2600	14.2600	14.2600	+2.960%	2	503	+33.590%
2024-12-16	13.9400	13.9400	13.8500	13.8500	-5.461%	9	505	+37.545%
2024-12-13	14.7500	14.7500	14.6500	14.6500	-6.390%	4	512	+30.034%
2024-12-12	15.6500	15.6500	15.6500	15.6500	-8.640%	2	511	+21.725%
2024-12-09	17.1300	17.1300	17.1300	17.1300	+31.769%	10	511	+11.208%
2024-12-05	13.0000	13.0000	13.0000	13.0000	-0.763%	1	521	+46.538%
2024-12-04	13.1000	13.1000	13.1000	13.1000	-2.675%	1	521	+45.420%
2024-12-02	13.4600	13.4600	13.4600	13.4600	-2.605%	10	521	+41.530%
2024-11-27	13.8200	13.8200	13.8200	13.8200	+5.657%	6	511	+37.844%
2024-11-25	12.6800	13.1000	12.6800	13.0800	+8.099%	39	511	+45.642%
2024-11-22	12.1000	12.3000	12.0000	12.1000	-12.761%	60	475	+57.438%
2024-11-21	13.8600	13.8700	13.8200	13.8700	-2.939%	3	465	+37.347%
2024-11-20	14.2900	14.2900	14.2900	14.2900	-0.764%	1	465	+33.310%
2024-11-15	15.4000	15.4000	14.2000	14.4000	-10.000%	24	465	+32.292%
2024-11-14	16.0000	16.0000	16.0000	16.0000	-5.381%	11	469	+19.063%
2024-11-12	16.9100	16.9100	16.9100	16.9100	-15.619%	3	469	+12.655%
2024-11-01	20.0400	20.0400	20.0400	20.0400	-1.717%	4	469	-4.940%
2024-10-31	20.3900	20.3900	20.3900	20.3900	-3.502%	1	469	-6.572%
2024-10-30	21.1300	21.1300	21.1300	21.1300	+9.199%	1	469	-9.844%
2024-10-24	19.5500	19.5500	19.3500	19.3500	-5.656%	7	469	-1.550%
2024-10-23	21.4000	21.4000	20.5100	20.5100	-6.304%	3	476	-7.118%
2024-10-22	22.2500	22.2500	21.8900	21.8900	+0.783%	4	478	-12.974%
2024-10-21	21.7200	21.7200	21.7200	21.7200	-1.048%	2	480	-12.293%
2024-10-17	21.9000	21.9500	21.9000	21.9500	-9.485%	4	480	-13.212%
2024-10-16	23.8000	24.2500	23.6500	24.2500	+3.632%	9	480	-21.443%
2024-10-15	25.3100	25.3100	23.3600	23.4000	-16.429%	17	474	-18.590%
2024-10-14	28.0000	28.0000	28.0000	28.0000	-2.098%	1	467	-31.964%
2024-10-10	28.6000	28.6000	28.6000	28.6000	+0.527%	4	467	-33.392%
2024-10-09	26.7300	28.4900	26.7300	28.4500	-2.065%	5	467	-33.040%
2024-10-08	28.8500	29.0500	28.8500	29.0500	-13.926%	2	462	-34.423%
2024-10-07	35.0000	35.0000	33.7500	33.7500	+1.964%	2	463	-43.556%
2024-10-04	33.5200	33.5200	32.8000	33.1000	+9.421%	16	462	-42.447%
2024-10-03	30.2500	30.2500	30.2500	30.2500	-6.780%	1	460	-37.025%
2024-10-02	33.8500	33.8500	32.4500	32.4500	+4.779%	9	460	-41.294%
2024-10-01	27.2500	30.9700	27.0000	30.9700	+19.621%	150	459	-38.489%
2024-09-30	29.8100	29.8100	25.8900	25.8900	-2.191%	17	349	-26.419%
2024-09-27	26.3000	27.2000	26.3000	26.4700	+8.041%	34	354	-28.032%
2024-09-26	22.2000	24.7500	22.2000	24.5000	+34.394%	234	345	-22.245%
2024-09-25	18.3500	18.3500	18.2000	18.2300	+2.646%	6	135	+4.498%
2024-09-24	17.9300	18.0000	17.7600	17.7600	+16.535%	3	131	+7.264%
2024-09-23	15.0500	15.2400	15.0500	15.2400	+4.027%	7	130	+25.000%
2024-09-20	14.6500	14.6500	14.6500	14.6500	+4.643%	6	125	+30.034%
2024-09-19	13.8000	14.0000	13.8000	14.0000	+11.376%	6	122	+36.071%
2024-09-17	12.5700	12.5700	12.5700	12.5700	+4.229%	1	116	+51.551%
2024-09-13	12.0600	12.0600	12.0600	12.0600	-3.443%	200	116	+57.960%
2024-09-11	12.4000	12.5000	12.4000	12.4900	+4.344%	3	16	+52.522%
2024-09-10	11.9700	11.9700	11.9700	11.9700	+6.211%	1	14	+59.148%
2024-08-29	11.2700	11.2700	11.1800	11.2700	-1.572%	17	14	+69.033%
2024-08-26	12.0000	12.0000	11.4500	11.4500	-11.923%	2	29	+66.376%
2024-08-23	13.3600	13.3600	13.0000	13.0000	+16.071%	38	28	+46.538%
2024-08-20	11.2000	11.2000	11.2000	11.2000	-13.846%	1	14	+70.089%
2024-08-19	11.8500	13.0000	11.8500	13.0000	+29.870%	4	13	+46.538%
2024-08-14	10.0100	10.0100	10.0100	10.0100	-12.957%	3	10	+90.310%
2024-08-12	11.5000	11.5000	11.5000	11.5000	+0.877%	1	7	+65.652%
2024-08-08	11.4000	11.4000	11.4000	11.4000	+18.998%	1	8	+67.105%
2024-08-07	9.5800	9.5800	9.5800	9.5800	-4.200%	1	8	+98.852%
2024-08-05	10.0000	10.0000	10.0000	10.0000	-9.091%	1	8	+90.500%
2024-08-01	11.0000	11.0000	11.0000	11.0000	+1.382%	2	8	+73.182%
2024-07-29	10.8500	10.8500	10.8500	10.8500	-2.340%	2	6	+75.576%
2024-07-11	11.1100	11.1100	11.1100	11.1100	+6.316%	1	5	+71.467%
2024-07-10	10.4500	10.4500	10.4500	10.4500	+15.725%	1	4	+82.297%
2024-07-05	9.8800	9.8800	9.0300	9.0300	+0.333%	4	3	+110.963%
2024-07-02	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	+111.667%