Dark

BABA20261218C155
BABA Dec 18 2026 155.00 Call (BABA261218C00155000)
option OPRA

EOD

Jul 30, 2026

3.45-9.211%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.4500	3.4500	3.4500	3.4500	-9.211%	1	8,227	0.000%
2026-07-29	3.4200	3.8000	3.4200	3.8000	+4.110%	12	8,227	-9.211%
2026-07-28	3.7000	3.7000	3.6500	3.6500	+2.817%	15	8,218	-5.479%
2026-07-27	3.3500	3.7000	3.3000	3.5500	+10.938%	208	8,217	-2.817%
2026-07-24	3.3400	3.4800	3.2000	3.2000	-22.892%	230	8,227	+7.813%
2026-07-23	4.1500	4.1500	4.1500	4.1500	-3.488%	1	8,269	-16.867%
2026-07-22	4.3000	4.3000	4.3000	4.3000	-6.522%	1	8,268	-19.767%
2026-07-21	4.5900	4.6200	4.4000	4.6000	-12.879%	41	8,268	-25.000%
2026-07-20	4.6000	5.6500	4.6000	5.2800	+35.385%	50	8,303	-34.659%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-16.129%	1	8,299	-11.538%
2026-07-16	4.8600	4.9500	4.6200	4.6500	-19.130%	132	8,299	-25.806%
2026-07-15	4.7000	5.7500	4.7000	5.7500	+59.722%	38	8,399	-40.000%
2026-07-14	3.7000	3.7000	3.6000	3.6000	-1.370%	11	8,395	-4.167%
2026-07-13	3.6500	3.6500	3.6500	3.6500	-7.595%	4	8,393	-5.479%
2026-07-10	4.0300	4.4500	3.9500	3.9500	+2.597%	16	8,388	-12.658%
2026-07-09	3.6500	3.9000	3.6500	3.8500	+10.315%	14	8,393	-10.390%
2026-07-08	3.1000	3.5500	3.1000	3.4900	+107.738%	92	8,394	-1.146%
2026-07-07	1.7500	1.7500	1.6800	1.6800	-4.000%	3	8,434	+105.357%
2026-07-06	1.7500	1.7500	1.7500	1.7500	-4.372%	8	8,432	+97.143%
2026-07-02	1.7500	1.8300	1.7500	1.8300	-9.852%	12	8,437	+88.525%
2026-07-01	1.7900	2.1200	1.7900	2.0300	+16.000%	138	8,437	+69.951%
2026-06-30	1.7600	1.7600	1.7500	1.7500	+9.375%	2	8,504	+97.143%
2026-06-29	1.8200	1.8300	1.6000	1.6000	+2.564%	17	8,504	+115.625%
2026-06-26	1.5800	1.7200	1.5600	1.5600	-8.235%	45	8,501	+121.154%
2026-06-25	1.7300	1.7600	1.7000	1.7000	-17.476%	21	8,477	+102.941%
2026-06-24	2.2300	2.2300	2.0600	2.0600	-15.918%	24	8,467	+67.476%
2026-06-23	2.4500	2.4500	2.4500	2.4500	-10.909%	1	8,443	+40.816%
2026-06-22	2.7400	2.7600	2.5100	2.7500	-9.241%	1,973	10,444	+25.455%
2026-06-18	2.7900	3.0300	2.7900	3.0300	-10.619%	22	9,048	+13.861%
2026-06-17	3.4400	3.4500	3.3000	3.3900	-8.378%	16	9,048	+1.770%
2026-06-16	3.7000	3.7500	3.4000	3.7000	-10.843%	4,800	9,050	-6.757%
2026-06-15	4.4500	4.4500	4.1500	4.1500	-3.488%	1,029	4,488	-16.867%
2026-06-12	4.3000	4.3000	4.3000	4.3000	0.000%	9	3,533	-19.767%
2026-06-11	3.9100	4.3000	3.9100	4.3000	-10.417%	22	3,533	-19.767%
2026-06-10	4.8800	4.9000	4.8000	4.8000	-19.328%	17	3,529	-28.125%
2026-06-09	6.1600	6.1600	5.6900	5.9500	-3.409%	15	3,519	-42.017%
2026-06-08	6.2500	6.2500	6.1600	6.1600	-4.496%	12	3,513	-43.994%
2026-06-05	7.5100	7.5100	6.4500	6.4500	-20.370%	13	3,510	-46.512%
2026-06-04	8.2000	8.2000	8.1000	8.1000	-6.682%	3	3,504	-57.407%
2026-06-03	9.4500	9.4500	8.4400	8.6800	-14.902%	15	3,506	-60.253%
2026-06-02	9.8700	11.2000	9.7500	10.2000	+34.742%	2,038	3,507	-66.176%
2026-06-01	7.2000	7.5700	6.5500	7.5700	+3.699%	22	1,505	-54.425%
2026-05-29	7.2000	7.3400	7.0300	7.3000	-6.170%	48	1,500	-52.740%
2026-05-28	7.5000	7.7800	7.5000	7.7800	-9.535%	11	1,490	-55.656%
2026-05-27	8.6000	8.6000	8.6000	8.6000	-8.511%	2	1,486	-59.884%
2026-05-22	9.5000	9.5000	9.4000	9.4000	-5.051%	8	1,483	-63.298%
2026-05-21	9.0500	9.9900	9.0500	9.9000	-11.607%	5	1,483	-65.152%
2026-05-20	11.1700	11.2300	10.9500	11.2000	-4.110%	36	1,483	-69.196%
2026-05-19	11.6700	11.6800	11.6700	11.6800	+9.159%	20	1,470	-70.462%
2026-05-15	12.5000	12.5000	10.7000	10.7000	-32.747%	2	1,470	-67.757%
2026-05-14	15.0000	16.2000	15.0000	15.9100	-9.086%	8	1,468	-78.316%
2026-05-13	15.7400	17.5000	15.7400	17.5000	+45.833%	5	1,466	-80.286%
2026-05-12	12.6000	12.9000	12.0000	12.0000	-11.111%	5	1,466	-71.250%
2026-05-11	13.5000	13.5000	13.5000	13.5000	-10.000%	1	1,466	-74.444%
2026-05-08	15.9500	15.9500	15.0000	15.0000	-1.961%	15	1,466	-77.000%
2026-05-06	15.3000	15.3000	15.3000	15.3000	+28.356%	1	1,469	-77.451%
2026-05-04	12.0000	12.0000	11.9200	11.9200	+10.884%	3	1,469	-71.057%
2026-05-01	10.7500	10.7500	10.7500	10.7500	+2.381%	2	1,469	-67.907%
2026-04-30	10.1500	10.5000	10.1500	10.5000	+0.478%	204	1,469	-67.143%
2026-04-29	10.4000	10.4500	10.4000	10.4500	+0.966%	200	1,265	-66.986%
2026-04-28	10.7500	10.7500	10.3500	10.3500	-7.341%	3	1,065	-66.667%
2026-04-27	11.3600	11.3600	11.1700	11.1700	+5.676%	4	1,064	-69.114%
2026-04-23	10.3400	10.5700	10.3400	10.5700	-17.422%	2	1,063	-67.360%
2026-04-22	12.8000	12.8000	12.8000	12.8000	+0.629%	1	1,063	-73.047%
2026-04-21	12.7200	12.7200	12.7200	12.7200	-12.877%	1	1,062	-72.877%
2026-04-20	14.8600	15.0500	14.6000	14.6000	-7.595%	13	1,062	-76.370%
2026-04-17	16.3000	16.7000	15.8000	15.8000	+7.119%	31	1,067	-78.165%
2026-04-16	14.0000	15.3000	13.7800	14.7500	+23.638%	12	1,047	-76.610%
2026-04-15	11.9300	11.9300	11.9300	11.9300	+8.455%	1	1,046	-71.081%
2026-04-14	11.0000	11.0000	11.0000	11.0000	+14.583%	46	1,047	-68.636%
2026-04-09	9.0500	9.6000	9.0500	9.6000	+2.674%	6	1,092	-64.063%
2026-04-08	9.1000	9.3500	9.1000	9.3500	+16.729%	602	1,087	-63.102%
2026-04-07	8.0100	8.0100	8.0100	8.0100	-2.078%	1	507	-56.929%
2026-04-02	8.0000	8.1800	8.0000	8.1800	-6.834%	24	503	-57.824%
2026-04-01	9.0000	9.0000	8.7800	8.7800	-0.227%	5	503	-60.706%
2026-03-31	8.8000	8.8000	8.8000	8.8000	+1.734%	10	500	-60.795%
2026-03-30	8.8500	8.9000	8.6500	8.6500	-9.424%	5	500	-60.116%
2026-03-26	10.0000	10.0000	9.5500	9.5500	-13.182%	6	497	-63.874%
2026-03-25	11.0000	11.0000	11.0000	11.0000	+12.245%	1	491	-68.636%
2026-03-23	10.0000	10.0000	9.0000	9.8000	+3.376%	6	491	-64.796%
2026-03-20	9.5500	9.7200	9.3500	9.4800	-1.660%	81	495	-63.608%
2026-03-19	9.1100	10.0000	8.9600	9.6400	-32.160%	8	465	-64.212%
2026-03-12	14.0000	14.2100	14.0000	14.2100	-4.245%	2	462	-75.721%
2026-03-11	14.7000	14.8600	14.7000	14.8400	+15.938%	116	462	-76.752%
2026-03-06	13.0100	13.3000	12.8000	12.8000	+4.918%	8	432	-73.047%
2026-03-05	12.3700	12.3700	12.1500	12.2000	-11.913%	26	431	-71.721%
2026-03-04	13.8000	13.8500	13.8000	13.8500	-8.581%	6	447	-75.090%
2026-03-03	14.3200	15.1500	14.3200	15.1500	-12.428%	40	453	-77.228%
2026-03-02	16.6000	17.3000	16.6000	17.3000	-8.466%	2	443	-80.058%
2026-02-27	19.0000	19.0000	18.9000	18.9000	-5.736%	4	443	-81.746%
2026-02-26	20.4500	20.5000	19.6400	20.0500	-15.401%	15	445	-82.793%
2026-02-25	23.8000	23.8500	22.9000	23.7000	-2.869%	166	292	-85.443%
2026-02-23	24.4000	24.4000	24.4000	24.4000	-2.400%	1	292	-85.861%
2026-02-20	25.0000	25.3500	25.0000	25.0000	-4.398%	21	291	-86.200%
2026-02-19	26.1500	26.1500	26.1500	26.1500	+4.600%	10	296	-86.807%
2026-02-17	25.6000	25.6000	25.0000	25.0000	-4.215%	3	286	-86.200%
2026-02-13	26.9500	27.3500	26.1000	26.1000	-5.742%	21	277	-86.782%
2026-02-12	29.7000	29.7000	27.6900	27.6900	-11.307%	10	277	-87.541%
2026-02-03	31.0000	31.7000	30.3500	31.2200	-20.982%	24	283	-88.949%
2026-01-29	39.5000	39.5100	39.4000	39.5100	-2.444%	14	274	-91.268%
2026-01-28	40.5000	40.5000	40.5000	40.5000	+12.282%	1	282	-91.481%
2026-01-26	35.7500	36.1000	35.7500	36.0700	-7.867%	5	283	-90.435%
2026-01-23	39.7100	40.0000	38.6000	39.1500	-7.709%	27	281	-91.188%
2026-01-22	43.4500	43.4500	42.4200	42.4200	+23.314%	3	274	-91.867%
2026-01-21	34.2800	34.4500	33.6000	34.4000	+12.235%	9	274	-89.971%
2026-01-20	30.6500	30.6500	30.6500	30.6500	-5.196%	2	269	-88.744%
2026-01-16	32.3300	32.3300	32.3300	32.3300	-13.672%	11	277	-89.329%
2026-01-15	37.4500	37.4500	37.4500	37.4500	-0.133%	1	277	-90.788%
2026-01-14	37.6300	37.6700	37.0500	37.5000	+2.459%	9	277	-90.800%
2026-01-13	33.7500	36.6000	33.7200	36.6000	+6.241%	15	286	-90.574%
2026-01-12	30.7000	35.0000	30.7000	34.4500	+45.666%	123	280	-89.985%
2026-01-09	23.8800	23.8800	23.6000	23.6500	-8.652%	33	284	-85.412%
2026-01-08	26.4000	26.4000	25.0500	25.8900	+17.843%	5	252	-86.674%
2026-01-07	21.9000	21.9700	21.9000	21.9700	-10.327%	2	251	-84.297%
2026-01-06	25.7000	26.5100	24.3000	24.5000	-9.427%	66	250	-85.918%
2026-01-05	24.8000	27.0500	24.8000	27.0500	+3.244%	18	199	-87.246%
2026-01-02	24.2100	26.2000	24.2100	26.2000	+28.117%	31	195	-86.832%
2025-12-31	20.5000	20.5000	20.4500	20.4500	-5.104%	2	197	-83.130%
2025-12-30	21.5000	21.5500	21.3500	21.5500	+0.233%	57	197	-83.991%
2025-12-29	22.2000	22.2000	21.5000	21.5000	-12.245%	4	191	-83.953%
2025-12-26	23.6000	24.8500	23.6000	24.5000	+2.941%	49	189	-85.918%
2025-12-23	23.3500	23.8000	23.0000	23.8000	-1.040%	7	216	-85.504%
2025-12-22	23.0000	24.0500	23.0000	24.0500	+3.441%	23	201	-85.655%
2025-12-19	23.4100	24.1000	23.2500	23.2500	0.000%	24	219	-85.161%
2025-12-16	22.2000	23.2500	22.2000	23.2500	-4.321%	7	217	-85.161%
2025-12-15	24.6000	24.6000	23.9000	24.3000	-10.760%	48	210	-85.802%
2025-12-12	27.2300	27.2300	27.2300	27.2300	-2.680%	1	175	-87.330%
2025-12-11	27.2700	27.9800	27.2700	27.9800	-1.479%	7	174	-87.670%
2025-12-09	28.0000	28.4000	27.7500	28.4000	-3.401%	14	177	-87.852%
2025-12-04	29.8500	29.8500	29.4000	29.4000	-1.705%	5	172	-88.265%
2025-12-03	29.9100	29.9100	29.9100	29.9100	-3.826%	1	169	-88.465%
2025-12-02	31.6000	31.6000	31.1000	31.1000	-6.184%	2	170	-88.907%
2025-12-01	33.1500	33.1500	33.1500	33.1500	+9.768%	1	169	-89.593%
2025-11-26	31.2600	31.7000	30.2000	30.2000	+0.099%	67	116	-88.576%
2025-11-25	31.9500	31.9500	30.1700	30.1700	-8.576%	6	116	-88.565%
2025-11-24	33.0000	33.0000	33.0000	33.0000	+17.188%	2	115	-89.545%
2025-11-21	27.5400	28.1600	27.5000	28.1600	-13.194%	5	115	-87.749%
2025-11-20	32.4400	32.4400	32.4400	32.4400	-3.106%	5	118	-89.365%
2025-11-19	33.4800	33.4800	33.4800	33.4800	+0.995%	1	118	-89.695%
2025-11-17	33.1500	33.1500	33.1500	33.1500	+12.373%	21	119	-89.593%
2025-11-14	29.5000	29.5000	29.5000	29.5000	-4.839%	1	106	-88.305%
2025-11-12	30.7000	31.5200	30.7000	31.0000	-16.442%	13	106	-88.871%
2025-11-10	37.1000	37.1000	37.1000	37.1000	+6.243%	2	99	-90.701%
2025-11-07	34.9200	34.9200	34.9200	34.9200	-10.805%	1	99	-90.120%
2025-11-03	39.1500	39.1500	39.1500	39.1500	-14.576%	1	99	-91.188%
2025-10-28	45.5600	45.8300	45.5600	45.8300	-1.122%	3	99	-92.472%
2025-10-27	46.3500	46.3500	46.3500	46.3500	+5.341%	1	96	-92.557%
2025-10-20	38.6400	44.0000	38.6400	44.0000	+14.078%	3	96	-92.159%
2025-10-15	38.5700	38.5700	38.5700	38.5700	+13.843%	1	95	-91.055%
2025-10-10	34.0500	34.0500	33.8800	33.8800	-20.245%	6	94	-89.817%
2025-10-09	43.3500	43.4000	42.4800	42.4800	-11.684%	7	92	-91.879%
2025-10-08	48.1000	48.1000	48.1000	48.1000	-11.255%	1	87	-92.827%
2025-10-03	54.2000	54.2000	54.2000	54.2000	-3.559%	1	87	-93.635%
2025-10-02	55.6600	56.2000	55.6600	56.2000	+32.049%	4	87	-93.861%
2025-09-26	42.5600	42.5600	42.5600	42.5600	-3.273%	1	88	-91.894%
2025-09-25	46.4500	46.4500	43.3500	44.0000	-3.572%	120	87	-92.159%
2025-09-24	47.9600	47.9600	45.6300	45.6300	+18.519%	6	69	-92.439%
2025-09-23	38.5000	38.5000	38.5000	38.5000	+4.620%	5	69	-91.039%
2025-09-22	36.8000	36.8000	36.8000	36.8000	+0.191%	1	64	-90.625%
2025-09-19	36.7300	36.7300	36.7300	36.7300	-4.349%	4	65	-90.607%
2025-09-17	37.7500	38.4000	37.7500	38.4000	+11.628%	5	61	-91.016%
2025-09-16	33.9700	34.4000	33.9700	34.4000	+5.102%	6	61	-89.971%
2025-09-15	32.1500	33.0000	32.0500	32.7300	+7.311%	11	61	-89.459%
2025-09-12	30.3000	30.5000	29.2500	30.5000	-1.771%	5	62	-88.689%
2025-09-11	26.3000	31.8500	26.3000	31.0500	+31.013%	9	59	-88.889%
2025-09-10	24.6000	24.6000	23.5300	23.7000	-6.398%	6	59	-85.443%
2025-09-09	25.3500	25.5400	25.0500	25.3200	+16.414%	18	55	-86.374%
2025-09-08	22.0000	22.0000	21.6000	21.7500	+16.747%	12	39	-84.138%
2025-09-05	18.4200	18.6300	18.4200	18.6300	+9.011%	2	32	-81.481%
2025-09-04	17.0900	17.0900	17.0900	17.0900	-3.555%	3	31	-79.813%
2025-08-29	15.6100	17.7200	15.6100	17.7200	+38.654%	5	29	-80.530%
2025-08-27	12.6200	12.7800	12.6200	12.7800	-8.387%	2	29	-73.005%
2025-08-25	13.9500	13.9500	13.9500	13.9500	+7.473%	15	29	-75.269%
2025-08-19	12.9800	12.9800	12.9800	12.9800	-2.772%	2	14	-73.421%
2025-08-15	13.3500	13.3500	13.3500	13.3500	-2.626%	2	14	-74.157%
2025-08-14	13.5400	13.7100	13.5400	13.7100	-9.505%	2	14	-74.836%
2025-08-13	15.1500	15.1500	15.1500	15.1500	+26.778%	1	14	-77.228%
2025-08-11	12.6300	12.6300	11.9500	11.9500	+5.752%	3	15	-71.130%
2025-08-01	11.3000	11.3000	11.3000	11.3000	-20.757%	3	12	-69.469%
2025-07-28	14.2600	14.2600	14.2600	14.2600	+4.622%	1	9	-75.806%
2025-07-21	13.6300	13.6300	13.6300	13.6300	+6.902%	1	8	-74.688%
2025-07-17	12.7500	12.7500	12.7500	12.7500	+31.443%	2	7	-72.941%
2025-07-02	9.7000	9.7000	9.7000	9.7000	-6.731%	1	5	-64.433%
2025-06-30	10.4000	10.4000	10.4000	10.4000	-12.605%	1	4	-66.827%
2025-06-24	11.9000	11.9000	11.9000	11.9000	+16.098%	2	3	-71.008%
2025-06-23	10.2500	10.2500	10.2500	10.2500	-5.963%	1	2	-66.341%
2025-06-20	10.9000	10.9000	10.9000	10.9000	-22.695%	2	1	-68.349%
2025-06-11	14.1000	14.1000	14.1000	14.1000	+20.513%	3	316	-75.532%
2025-06-03	11.6500	11.7000	11.6500	11.7000	-21.265%	27	316	-70.513%
2025-05-22	14.8600	14.8600	14.8600	14.8600	-12.588%	4	330	-76.783%
2025-05-15	17.0000	17.0000	17.0000	17.0000	+17.241%	15	334	-79.706%
2025-05-01	14.4500	14.5000	14.4500	14.5000	+17.599%	216	334	-76.207%
2025-04-22	12.3300	12.3300	12.3300	12.3300	+17.990%	1	155	-72.019%
2025-04-11	10.4000	10.5000	10.4000	10.4500	+18.079%	60	155	-66.986%
2025-04-08	10.7600	10.7600	8.8500	8.8500	-33.258%	7	137	-61.017%
2025-04-07	13.2600	13.2600	13.2600	13.2600	-14.175%	1	137	-73.982%
2025-04-04	16.0000	16.0000	15.4500	15.4500	-38.200%	18	137	-77.670%
2025-03-25	24.6500	25.0500	24.6500	25.0000	-25.926%	4	138	-86.200%
2025-03-18	33.7500	33.7500	33.7500	33.7500	-2.597%	1	139	-89.778%
2025-03-17	34.8500	34.8500	34.5500	34.6500	+23.529%	9	139	-90.043%
2025-03-12	28.0500	28.0500	28.0500	28.0500	-4.754%	2	139	-87.701%
2025-03-11	29.5000	29.5000	29.4500	29.4500	-4.134%	2	138	-88.285%
2025-03-07	30.7200	30.7200	30.7200	30.7200	+4.561%	2	138	-88.770%
2025-03-06	29.5900	29.5900	29.3700	29.3800	+13.524%	3	141	-88.257%
2025-03-03	25.8800	25.8800	25.8800	25.8800	-9.097%	1	141	-86.669%
2025-02-27	28.4700	28.4700	28.4700	28.4700	+19.221%	1	142	-87.882%
2025-02-24	23.8800	23.8800	23.8800	23.8800	-24.669%	1	141	-85.553%
2025-02-21	31.8500	31.8500	31.7000	31.7000	+17.407%	16	140	-89.117%
2025-02-20	29.5000	29.5000	27.0000	27.0000	+23.626%	8	139	-87.222%
2025-02-18	23.3700	23.3900	21.8400	21.8400	+3.311%	44	134	-84.203%
2025-02-14	20.2900	21.1900	20.2900	21.1400	+58.590%	16	154	-83.680%
2025-02-10	13.4000	13.4000	13.3300	13.3300	+11.083%	40	154	-74.119%
2025-02-07	12.0000	12.0000	12.0000	12.0000	+13.744%	2	114	-71.250%
2025-01-30	10.3000	10.5500	10.3000	10.5500	+68.800%	7	114	-67.299%
2025-01-27	6.2500	6.2500	6.2500	6.2500	+50.602%	1	113	-44.800%
2025-01-10	4.1500	4.1500	4.1500	4.1500	-11.702%	200	112	-16.867%
2025-01-08	4.7000	4.7000	4.7000	4.7000	-18.966%	1	122	-26.596%
2024-12-16	5.8000	5.8000	5.8000	5.8000	+10.476%	100	122	-40.517%
2024-11-21	5.2500	5.2500	5.2500	5.2500	-57.899%	1	21	-34.286%
2024-10-09	12.4700	12.4700	12.4700	12.4700	-8.106%	1	21	-72.334%
2024-10-08	13.6800	13.6800	13.5700	13.5700	-21.696%	6	20	-74.576%
2024-10-07	17.3300	17.3300	17.3300	17.3300	+4.903%	5	20	-80.092%
2024-10-04	16.0800	16.5200	16.0700	16.5200	+5.223%	36	20	-79.116%
2024-10-02	15.7000	15.7000	15.6100	15.7000	+12.545%	6	20	-78.025%
2024-10-01	13.9500	13.9500	13.9500	13.9500	+24.442%	18	19	-75.269%
2024-09-30	11.2100	11.2100	11.2100	11.2100	0.000%	1	1	-69.224%