Dark

BABA20261218C185
BABA Dec 18 2026 185.00 Call (BABA261218C00185000)
option OPRA

EOD

Sep 30, 2026

0.1900-40.625%(-0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3200	0.3200	0.1900	0.1900	-40.625%	2	611	0.000%
2026-09-24	0.3300	0.3300	0.3200	0.3200	-3.030%	2	610	-40.625%
2026-09-23	0.3500	0.3500	0.3300	0.3300	-45.902%	10	610	-42.424%
2026-09-22	0.6100	0.6100	0.6100	0.6100	+1.667%	1	610	-68.852%
2026-09-21	0.5200	0.6000	0.5200	0.6000	+93.548%	5	609	-68.333%
2026-09-17	0.3600	0.3600	0.3100	0.3100	-13.889%	2	609	-38.710%
2026-09-16	0.3600	0.3600	0.3600	0.3600	-10.000%	1	608	-47.222%
2026-09-14	0.4000	0.4000	0.4000	0.4000	+5.263%	9	608	-52.500%
2026-09-11	0.3800	0.3800	0.3800	0.3800	-2.564%	1	608	-50.000%
2026-09-10	0.3900	0.3900	0.3900	0.3900	-27.778%	1	609	-51.282%
2026-09-09	0.6000	0.6000	0.5400	0.5400	-18.182%	3	608	-64.815%
2026-09-08	0.7000	0.7000	0.6400	0.6600	-7.042%	7	606	-71.212%
2026-09-04	0.6500	0.7300	0.6500	0.7100	+18.333%	132	607	-73.239%
2026-09-03	0.5400	0.6200	0.5400	0.6000	-3.226%	176	607	-68.333%
2026-09-02	0.6600	0.6600	0.5500	0.6200	-8.824%	193	608	-69.355%
2026-09-01	0.7600	0.7600	0.6800	0.6800	-43.802%	3	609	-72.059%
2026-08-28	1.2100	1.2100	1.2100	1.2100	+21.000%	1	609	-84.298%
2026-08-27	1.0700	1.0700	0.9600	1.0000	-27.536%	250	609	-81.000%
2026-08-26	1.3800	1.4600	1.3200	1.3800	+9.524%	94	400	-86.232%
2026-08-25	1.2600	1.2600	1.2600	1.2600	+9.565%	20	407	-84.921%
2026-08-24	1.1500	1.1500	1.1500	1.1500	-24.342%	1	387	-83.478%
2026-08-21	1.2400	1.5200	1.2200	1.5200	-27.619%	47	387	-87.500%
2026-08-19	2.1000	2.1000	2.1000	2.1000	+7.692%	8	361	-90.952%
2026-08-18	1.9100	1.9800	1.9100	1.9500	+26.623%	11	353	-90.256%
2026-08-17	1.6300	1.6500	1.5400	1.5400	-3.145%	3	354	-87.662%
2026-08-14	1.6300	1.6400	1.5900	1.5900	-16.316%	80	351	-88.050%
2026-08-12	1.7300	1.9000	1.7300	1.9000	-19.492%	4	293	-90.000%
2026-08-11	2.3600	2.3600	2.3600	2.3600	-12.593%	1	291	-91.949%
2026-08-10	2.5500	2.7000	2.5000	2.7000	+11.570%	74	290	-92.963%
2026-08-07	2.4200	2.4200	2.4200	2.4200	+10.000%	4	270	-92.149%
2026-08-06	2.2000	2.2000	2.2000	2.2000	-16.350%	1	274	-91.364%
2026-08-05	2.7300	2.7400	2.6300	2.6300	-7.067%	9	273	-92.776%
2026-08-04	2.6900	2.9400	2.6900	2.8300	+8.846%	10	268	-93.286%
2026-08-03	2.6000	2.6000	2.6000	2.6000	+20.370%	1	269	-92.692%
2026-07-31	2.1600	2.1600	2.1600	2.1600	+50.000%	1	269	-91.204%
2026-07-24	1.3800	1.4600	1.3800	1.4400	-10.000%	13	269	-86.806%
2026-07-23	1.6000	1.6000	1.6000	1.6000	-18.367%	1	266	-88.125%
2026-07-21	1.9600	1.9600	1.9600	1.9600	-21.600%	1	266	-90.306%
2026-07-20	1.8500	2.5000	1.8500	2.5000	+51.515%	9	266	-92.400%
2026-07-17	1.5600	1.6500	1.5300	1.6500	-25.000%	154	274	-88.485%
2026-07-15	2.3300	2.3300	2.2000	2.2000	+62.963%	2	268	-91.364%
2026-07-08	1.3500	1.3500	1.3500	1.3500	+73.077%	1	268	-85.926%
2026-07-07	0.8100	0.8100	0.7800	0.7800	+1.299%	2	267	-75.641%
2026-07-02	0.7900	0.7900	0.7700	0.7700	-4.938%	3	267	-75.325%
2026-06-30	0.8100	0.8100	0.8100	0.8100	+14.085%	1	267	-76.543%
2026-06-29	0.7100	0.7100	0.7100	0.7100	-14.458%	5	267	-73.239%
2026-06-26	0.7400	0.8300	0.7400	0.8300	+7.792%	2	265	-77.108%
2026-06-25	0.8500	0.8500	0.7600	0.7700	-23.762%	13	265	-75.325%
2026-06-24	1.0200	1.0200	1.0000	1.0100	-12.931%	56	262	-81.188%
2026-06-23	1.2200	1.2200	1.1400	1.1600	-9.375%	7	240	-83.621%
2026-06-22	1.2500	1.3100	1.2500	1.2800	-5.882%	5	240	-85.156%
2026-06-18	1.4000	1.4000	1.3600	1.3600	-15.000%	3	239	-86.029%
2026-06-17	1.6000	1.6000	1.6000	1.6000	-5.882%	1	239	-88.125%
2026-06-16	1.6700	1.7000	1.6700	1.7000	-14.141%	2	240	-88.824%
2026-06-15	2.0700	2.0700	1.9800	1.9800	-0.503%	3	240	-90.404%
2026-06-12	2.0500	2.0500	1.9900	1.9900	+4.737%	41	242	-90.452%
2026-06-11	1.9000	1.9100	1.9000	1.9000	-20.833%	13	222	-90.000%
2026-06-10	2.3200	2.4000	2.3200	2.4000	-24.051%	4	220	-92.083%
2026-06-08	3.1900	3.1900	3.1400	3.1600	-7.059%	6	217	-93.987%
2026-06-05	3.8500	3.8500	3.4000	3.4000	-21.839%	2	217	-94.412%
2026-06-03	4.5000	4.5000	4.3500	4.3500	-16.667%	4	219	-95.632%
2026-06-02	5.4000	5.4000	5.2200	5.2200	+37.368%	7	217	-96.360%
2026-06-01	3.5800	3.8000	3.5800	3.8000	+8.571%	5	214	-95.000%
2026-05-29	3.5000	3.5500	3.5000	3.5000	-5.405%	6	211	-94.571%
2026-05-28	3.7500	3.7500	3.6500	3.7000	-12.941%	7	211	-94.865%
2026-05-27	4.2500	4.2500	4.2500	4.2500	-13.265%	5	211	-95.529%
2026-05-22	4.7400	4.9000	4.7400	4.9000	+7.692%	15	213	-96.122%
2026-05-21	4.5500	4.5500	4.5500	4.5500	-19.469%	1	214	-95.824%
2026-05-20	5.6500	5.8000	5.6500	5.6500	-7.377%	6	214	-96.637%
2026-05-19	6.0500	6.1100	6.0500	6.1000	+7.018%	10	210	-96.885%
2026-05-18	5.7000	5.7000	5.7000	5.7000	+3.261%	4	210	-96.667%
2026-05-15	5.3000	5.5200	5.3000	5.5200	-29.502%	5	210	-96.558%
2026-05-14	7.8300	7.8300	7.8300	7.8300	-20.508%	1	207	-97.573%
2026-05-13	7.0300	9.8500	7.0300	9.8500	+43.586%	15	218	-98.071%
2026-05-12	6.4600	6.8600	6.4600	6.8600	+0.882%	10	218	-97.230%
2026-05-11	6.8000	6.8000	6.8000	6.8000	-14.465%	9	218	-97.206%
2026-05-08	8.2500	8.2500	7.9500	7.9500	-3.049%	8	209	-97.610%
2026-05-07	8.2000	8.2000	8.2000	8.2000	+1.110%	10	215	-97.683%
2026-05-06	6.7000	8.2500	6.7000	8.1100	+47.455%	7	213	-97.657%
2026-05-01	5.4500	5.5000	5.4500	5.5000	-1.786%	4	215	-96.545%
2026-04-30	5.6000	5.6000	5.6000	5.6000	+6.667%	2	215	-96.607%
2026-04-29	5.2800	5.2800	5.2500	5.2500	+0.962%	4	213	-96.381%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-7.143%	2	213	-96.346%
2026-04-27	5.7500	5.7500	5.6000	5.6000	-13.447%	3	211	-96.607%
2026-04-24	6.5500	6.5500	6.4700	6.4700	+22.075%	4	209	-97.063%
2026-04-23	6.0000	6.0000	5.3000	5.3000	-18.462%	6	205	-96.415%
2026-04-22	6.5000	6.5000	6.5000	6.5000	+3.175%	1	205	-97.077%
2026-04-21	6.4500	6.4500	6.3000	6.3000	-21.250%	2	203	-96.984%
2026-04-20	7.6500	8.0000	7.6500	8.0000	-7.514%	12	203	-97.625%
2026-04-17	8.1500	8.6500	8.1000	8.6500	+13.220%	61	199	-97.803%
2026-04-16	7.8000	7.8000	7.6400	7.6400	+59.499%	4	178	-97.513%
2026-04-10	4.8300	4.8300	4.7500	4.7900	+3.011%	29	177	-96.033%
2026-04-09	4.7300	4.7300	4.6500	4.6500	+3.333%	3	162	-95.914%
2026-04-08	4.2500	4.6000	4.2500	4.5000	+24.309%	8	162	-95.778%
2026-04-07	3.6300	3.6300	3.6200	3.6200	-10.617%	2	155	-94.751%
2026-04-02	3.9100	4.0500	3.9000	4.0500	-6.897%	3	155	-95.309%
2026-03-30	4.5000	4.5000	4.3000	4.3500	-2.247%	7	155	-95.632%
2026-03-27	4.5500	4.5500	4.4500	4.4500	-10.101%	2	149	-95.730%
2026-03-26	4.9500	4.9500	4.9500	4.9500	-13.913%	1	149	-96.162%
2026-03-25	5.6500	5.7500	5.6500	5.7500	+18.557%	5	149	-96.696%
2026-03-24	4.8500	4.8500	4.8500	4.8500	-1.020%	10	145	-96.082%
2026-03-23	4.7900	4.9000	4.7900	4.9000	-2.970%	3	145	-96.122%
2026-03-19	4.3600	5.0500	4.3600	5.0500	-38.188%	3	144	-96.238%
2026-03-18	8.1700	8.1700	8.1700	8.1700	-3.199%	2	144	-97.674%
2026-03-16	8.4400	8.4400	8.4400	8.4400	+19.716%	1	144	-97.749%
2026-03-06	7.0500	7.0500	7.0500	7.0500	-4.082%	2	143	-97.305%
2026-03-04	7.6500	7.6500	7.3000	7.3500	-7.895%	4	145	-97.415%
2026-03-03	8.0000	8.2000	7.8500	7.9800	-15.556%	24	144	-97.619%
2026-03-02	9.4500	9.4500	9.4500	9.4500	-8.696%	1	138	-97.989%
2026-02-27	11.2000	11.2000	10.3500	10.3500	-10.390%	4	137	-98.164%
2026-02-26	11.5500	11.5500	11.5500	11.5500	-15.693%	1	137	-98.355%
2026-02-25	13.6700	13.7000	13.6700	13.7000	-6.485%	3	134	-98.613%
2026-02-20	14.6500	14.6500	14.6500	14.6500	-8.723%	1	134	-98.703%
2026-02-17	16.1500	16.1500	16.0000	16.0500	-18.196%	5	135	-98.816%
2026-02-09	19.6200	19.6200	19.6200	19.6200	-14.696%	1	133	-99.032%
2026-02-02	23.0000	23.0000	23.0000	23.0000	-2.335%	2	132	-99.174%
2026-01-30	23.5500	23.5500	23.5500	23.5500	-12.875%	30	132	-99.193%
2026-01-28	26.5500	27.0300	26.2300	27.0300	+5.380%	3	155	-99.297%
2026-01-27	26.8300	26.8300	25.6500	25.6500	-7.966%	2	154	-99.259%
2026-01-22	27.4600	28.6800	27.2700	27.8700	+27.785%	15	153	-99.318%
2026-01-21	21.8100	21.8100	21.8100	21.8100	+12.713%	1	156	-99.129%
2026-01-20	21.1000	21.1000	19.3500	19.3500	-7.857%	5	157	-99.018%
2026-01-16	20.8500	21.0000	20.8500	21.0000	-14.110%	2	156	-99.095%
2026-01-15	24.3000	24.4500	24.3000	24.4500	-1.807%	4	156	-99.223%
2026-01-14	24.9500	24.9500	24.9000	24.9000	+6.183%	3	160	-99.237%
2026-01-13	21.7300	23.4500	21.7300	23.4500	+5.393%	3	157	-99.190%
2026-01-12	18.4000	22.7000	18.4000	22.2500	+55.812%	25	154	-99.146%
2026-01-09	14.2800	14.2800	14.2800	14.2800	-9.045%	1	151	-98.669%
2026-01-02	15.5000	15.7000	15.5000	15.7000	+31.381%	4	150	-98.790%
2025-12-31	11.9500	11.9500	11.9500	11.9500	-8.779%	4	150	-98.410%
2025-12-29	14.2500	14.2500	13.0000	13.1000	-8.392%	4	150	-98.550%
2025-12-22	14.3000	14.3000	14.3000	14.3000	+7.925%	5	149	-98.671%
2025-12-16	13.3500	13.3500	13.2500	13.2500	-7.537%	2	149	-98.566%
2025-12-15	14.7200	14.7200	14.3300	14.3300	-16.686%	3	149	-98.674%
2025-12-12	17.2500	17.2500	17.2000	17.2000	0.000%	24	148	-98.895%
2025-12-11	17.2000	17.2000	17.2000	17.2000	-2.273%	2	132	-98.895%
2025-12-09	17.1600	17.6000	17.1600	17.6000	-1.676%	3	132	-98.920%
2025-12-08	18.1000	18.1000	17.8500	17.9000	-9.596%	8	130	-98.939%
2025-12-02	19.8000	19.8000	19.8000	19.8000	-8.333%	15	123	-99.040%
2025-11-25	21.6000	21.6000	21.6000	21.6000	+0.232%	5	123	-99.120%
2025-11-24	21.5500	21.5500	21.5500	21.5500	+31.402%	5	125	-99.118%
2025-11-21	16.4000	16.4000	16.4000	16.4000	-12.580%	3	120	-98.841%
2025-11-14	18.7600	18.7600	18.7600	18.7600	-14.220%	2	120	-98.987%
2025-11-13	21.8700	21.8700	21.8700	21.8700	+9.350%	1	122	-99.131%
2025-11-12	20.0000	20.0000	20.0000	20.0000	-19.028%	1	121	-99.050%
2025-11-07	22.9500	25.0500	22.9500	24.7000	-7.491%	38	120	-99.231%
2025-11-06	26.7000	26.7000	26.7000	26.7000	+7.748%	4	96	-99.288%
2025-11-05	24.7800	24.7800	24.7800	24.7800	-11.563%	2	92	-99.233%
2025-10-31	27.9000	28.0200	27.9000	28.0200	-9.085%	12	93	-99.322%
2025-10-30	30.8200	30.8200	30.8200	30.8200	-10.381%	1	83	-99.384%
2025-10-29	34.3900	34.3900	34.3900	34.3900	+4.529%	7	83	-99.448%
2025-10-27	33.1000	33.1000	32.9000	32.9000	+6.749%	2	81	-99.422%
2025-10-24	30.8200	30.8200	30.8200	30.8200	+4.830%	2	81	-99.384%
2025-10-23	29.4000	29.4000	29.4000	29.4000	+16.436%	24	81	-99.354%
2025-10-22	25.2500	25.2500	25.2500	25.2500	-10.777%	10	81	-99.248%
2025-10-21	28.3000	28.3000	28.3000	28.3000	-7.183%	1	87	-99.329%
2025-10-20	30.3000	30.4900	30.3000	30.4900	+15.057%	31	86	-99.377%
2025-10-15	26.5000	26.5000	26.5000	26.5000	-0.376%	5	64	-99.283%
2025-10-13	26.6000	26.6000	26.6000	26.6000	+15.652%	2	64	-99.286%
2025-10-10	24.0700	24.0700	23.0000	23.0000	-23.537%	17	62	-99.174%
2025-10-09	30.5000	30.5000	30.0800	30.0800	-12.812%	15	53	-99.368%
2025-10-08	32.6200	34.5000	32.6200	34.5000	+0.524%	3	42	-99.449%
2025-10-07	34.9900	34.9900	34.3200	34.3200	-12.982%	7	46	-99.446%
2025-10-06	39.4500	39.4500	39.4400	39.4400	+2.335%	3	46	-99.518%
2025-10-03	40.5000	40.5000	38.4000	38.5400	-3.722%	4	43	-99.507%
2025-10-02	39.7500	41.6300	39.7500	40.0300	+14.046%	11	42	-99.525%
2025-10-01	34.6800	35.1000	34.6800	35.1000	+2.332%	8	45	-99.459%
2025-09-30	34.3000	34.3000	34.3000	34.3000	+2.358%	1	40	-99.446%
2025-09-29	33.5100	33.5100	33.5100	33.5100	+4.393%	1	41	-99.433%
2025-09-25	29.3500	32.1000	29.3500	32.1000	-5.198%	12	41	-99.408%
2025-09-24	32.6100	34.1000	32.3500	33.8600	+40.790%	15	33	-99.439%
2025-09-23	24.0000	24.0500	24.0000	24.0500	-5.723%	2	34	-99.210%
2025-09-19	25.9000	25.9000	25.5100	25.5100	-1.885%	8	34	-99.255%
2025-09-17	25.4000	26.0000	25.4000	26.0000	+7.438%	7	30	-99.269%
2025-09-16	22.5800	24.2000	22.5800	24.2000	+10.755%	3	29	-99.215%
2025-09-15	21.8500	21.8500	21.8500	21.8500	+24.857%	1	29	-99.130%
2025-09-11	17.5000	17.5000	17.5000	17.5000	+7.165%	2	28	-98.914%
2025-09-09	16.2900	16.3300	16.2900	16.3300	+41.385%	2	26	-98.836%
2025-09-05	11.4500	11.5500	11.4500	11.5500	+9.895%	2	25	-98.355%
2025-09-04	10.5100	10.5100	10.5100	10.5100	-11.681%	3	24	-98.192%
2025-08-29	10.8700	11.9000	10.8700	11.9000	+55.556%	8	17	-98.403%
2025-08-27	7.5100	7.6500	7.5100	7.6500	-3.165%	8	17	-97.516%
2025-07-29	7.9000	7.9000	7.9000	7.9000	-7.602%	6	19	-97.595%
2025-07-28	8.8500	8.8500	8.5500	8.5500	+1.303%	12	13	-97.778%
2025-07-22	8.3200	8.4400	8.3200	8.4400	+74.380%	2	1	-97.749%
2025-07-07	4.8400	4.8400	4.8400	4.8400	-46.341%	1	1	-96.074%
2025-06-09	8.8600	9.0200	8.8600	9.0200	+2.036%	2	53	-97.894%
2025-06-05	8.7100	8.8400	8.7100	8.8400	-15.810%	2	52	-97.851%
2025-05-16	10.5000	10.5000	10.5000	10.5000	-18.288%	10	53	-98.190%
2025-05-15	12.8500	12.8500	12.8500	12.8500	+14.222%	3	53	-98.521%
2025-05-08	11.2500	11.2500	11.2500	11.2500	+8.173%	1	53	-98.311%
2025-05-02	10.4000	10.4000	10.4000	10.4000	+39.597%	2	52	-98.173%
2025-04-22	7.4500	7.4500	7.4500	7.4500	+22.131%	10	51	-97.450%
2025-04-10	6.1000	6.1000	6.1000	6.1000	-10.294%	1	41	-96.885%
2025-04-09	6.8000	6.8000	6.8000	6.8000	-61.473%	1	41	-97.206%
2025-03-27	17.6000	17.6500	17.6000	17.6500	+4.438%	6	41	-98.924%
2025-03-26	16.9000	16.9000	16.9000	16.9000	-9.480%	2	38	-98.876%
2025-03-21	18.6700	18.6700	18.6700	18.6700	-4.256%	2	38	-98.982%
2025-03-20	19.6500	19.6500	19.5000	19.5000	-15.401%	2	38	-99.026%
2025-03-19	22.8000	23.2500	22.8000	23.0500	-11.175%	9	37	-99.176%
2025-03-17	23.9200	25.9500	23.9200	25.9500	+16.892%	9	36	-99.268%
2025-03-14	22.2000	22.2000	22.2000	22.2000	+7.246%	4	33	-99.144%
2025-03-13	20.7000	20.7000	20.7000	20.7000	+2.985%	2	31	-99.082%
2025-03-12	21.1000	21.1000	20.0000	20.1000	-6.075%	20	31	-99.055%
2025-03-11	21.5500	21.5500	21.4000	21.4000	+13.588%	2	27	-99.112%
2025-02-25	18.8000	18.8400	18.8000	18.8400	+7.657%	3	26	-98.992%
2025-02-24	19.3100	19.3100	17.5000	17.5000	-23.913%	3	26	-98.914%
2025-02-21	23.0000	23.0000	23.0000	23.0000	+3.000%	20	23	-99.174%
2025-02-20	19.6500	22.3500	19.4500	22.3300	+43.141%	22	24	-99.149%
2025-02-18	15.3000	15.6000	15.3000	15.6000	-0.064%	4	5	-98.782%
2025-02-14	15.6100	15.6100	15.6100	15.6100	+19.709%	2	2	-98.783%
2025-02-13	13.0700	13.0700	13.0400	13.0400	+146.038%	2	2	-98.543%
2024-10-24	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	-96.415%