Dark

BABA20261218C195
BABA Dec 18 2026 195.00 Call (BABA261218C00195000)
option OPRA

EOD

Oct 1, 2026

0.1500-11.765%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1500	0.1500	-11.765%	2	2,606	0.000%
2026-09-28	0.2400	0.2500	0.1700	0.1700	-29.167%	9	2,608	-11.765%
2026-09-24	0.2600	0.2600	0.1700	0.2400	+9.091%	8	2,608	-37.500%
2026-09-23	0.2700	0.2700	0.2200	0.2200	+100.000%	4	2,605	-31.818%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-64.516%	5	2,605	+36.364%
2026-09-14	0.3100	0.3100	0.3100	0.3100	-22.500%	1	2,605	-51.613%
2026-09-09	0.4000	0.4000	0.4000	0.4000	-14.894%	1	2,605	-62.500%
2026-09-08	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,606	-68.085%
2026-09-02	0.4100	0.4700	0.4000	0.4500	-10.000%	164	2,605	-66.667%
2026-09-01	0.5000	0.5600	0.4400	0.5000	-46.809%	64	2,605	-70.000%
2026-08-28	0.9400	0.9400	0.9400	0.9400	-5.051%	1	2,608	-84.043%
2026-08-26	0.9400	1.0800	0.9400	0.9900	+15.116%	63	2,607	-84.848%
2026-08-24	0.8600	0.8600	0.8600	0.8600	-12.245%	1	2,607	-82.558%
2026-08-21	0.9800	0.9800	0.9800	0.9800	-31.944%	1	2,606	-84.694%
2026-08-18	1.4400	1.4400	1.4400	1.4400	+13.386%	1	2,606	-89.583%
2026-08-17	1.1900	1.2700	1.1900	1.2700	+10.435%	2	2,606	-88.189%
2026-08-14	1.1500	1.1500	1.1500	1.1500	-11.538%	23	2,605	-86.957%
2026-08-12	1.3000	1.3000	1.3000	1.3000	-38.095%	1	2,605	-88.462%
2026-08-10	2.2000	2.2000	2.1000	2.1000	+16.667%	5	2,605	-92.857%
2026-08-07	1.8000	1.8000	1.8000	1.8000	-0.552%	39	2,605	-91.667%
2026-08-06	1.8100	1.8100	1.8100	1.8100	-13.810%	15	2,570	-91.713%
2026-08-04	2.1000	2.1000	2.1000	2.1000	+2.439%	1	2,567	-92.857%
2026-08-03	2.1000	2.1000	2.0500	2.0500	+36.667%	23	2,567	-92.683%
2026-07-31	1.5000	1.5000	1.5000	1.5000	+50.000%	35	2,555	-90.000%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-20.000%	28	2,555	-85.000%
2026-07-29	1.1500	1.2500	1.1500	1.2500	+8.696%	2,001	2,583	-88.000%
2026-07-28	1.1500	1.1500	1.1500	1.1500	-14.815%	1	3,140	-86.957%
2026-07-23	1.3500	1.3500	1.3500	1.3500	+0.746%	1	3,140	-88.889%
2026-07-22	1.3400	1.3400	1.3400	1.3400	+3.876%	4	3,140	-88.806%
2026-07-08	1.2300	1.2900	1.2300	1.2900	+86.957%	108	3,143	-88.372%
2026-07-06	0.6900	0.6900	0.6900	0.6900	+2.985%	1	3,119	-78.261%
2026-06-26	0.6700	0.6700	0.6700	0.6700	+8.065%	4	3,119	-77.612%
2026-06-25	0.7200	0.7200	0.6000	0.6200	-34.043%	10	3,115	-75.806%
2026-06-23	0.9500	0.9500	0.9400	0.9400	-8.738%	3	3,116	-84.043%
2026-06-22	1.0300	1.0300	1.0300	1.0300	-16.260%	10	3,116	-85.437%
2026-06-18	1.0000	1.2300	1.0000	1.2300	-22.152%	2	3,107	-87.805%
2026-06-15	1.5800	1.5800	1.5800	1.5800	-4.242%	1	3,107	-90.506%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-29.787%	12	3,106	-90.909%
2026-06-09	2.3500	2.3500	2.3500	2.3500	-6.000%	1	3,118	-93.617%
2026-06-08	2.6300	2.6300	2.5000	2.5000	-2.724%	8	3,118	-94.000%
2026-06-05	2.7000	2.7000	2.5700	2.5700	-20.433%	24	3,118	-94.163%
2026-06-04	3.4300	3.4300	3.2300	3.2300	-15.000%	10	3,142	-95.356%
2026-06-03	3.8000	3.8000	3.8000	3.8000	-14.607%	1	3,133	-96.053%
2026-06-02	3.8800	4.4500	3.8800	4.4500	+45.902%	2,010	3,132	-96.629%
2026-06-01	2.8100	3.0600	2.8100	3.0500	-14.085%	131	1,185	-95.082%
2026-05-27	3.5500	3.5500	3.5500	3.5500	-11.250%	2	1,187	-95.775%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-14.894%	2	1,183	-96.250%
2026-05-20	4.7000	4.7000	4.7000	4.7000	-6.000%	3	1,183	-96.809%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+6.383%	4	1,168	-97.000%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-1.053%	14	1,168	-96.809%
2026-05-15	4.7500	4.7500	4.7500	4.7500	-30.657%	1	1,168	-96.842%
2026-05-14	6.4500	7.5000	6.4500	6.8500	-8.054%	7	1,169	-97.810%
2026-05-13	7.2000	7.4500	7.2000	7.4500	+37.454%	2	1,166	-97.987%
2026-05-12	5.4200	5.4200	5.4200	5.4200	-18.496%	1	1,166	-97.232%
2026-05-07	6.8000	6.8000	6.6500	6.6500	+2.308%	4	1,166	-97.744%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+46.067%	4	1,167	-97.692%
2026-05-01	4.4500	4.4500	4.4500	4.4500	+9.877%	1	1,167	-96.629%
2026-04-28	4.0500	4.0500	4.0500	4.0500	-11.957%	2	1,167	-96.296%
2026-04-27	4.6000	4.6000	4.6000	4.6000	-13.208%	1	1,165	-96.739%
2026-04-24	5.3000	5.3000	5.3000	5.3000	0.000%	3	1,165	-97.170%
2026-04-22	5.3000	5.3000	5.3000	5.3000	-11.667%	1	1,165	-97.170%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-6.250%	1	1,166	-97.500%
2026-04-20	6.1000	6.4000	6.1000	6.4000	-3.030%	5	1,166	-97.656%
2026-04-17	7.0000	7.0000	6.6000	6.6000	+6.280%	4	1,166	-97.727%
2026-04-16	6.2100	6.2100	6.2100	6.2100	+40.181%	1	1,168	-97.585%
2026-04-14	4.0500	4.4300	4.0000	4.4300	+16.579%	3	1,167	-96.614%
2026-04-13	3.8000	3.8000	3.8000	3.8000	+7.042%	2	1,169	-96.053%
2026-04-08	3.6700	3.6700	3.4100	3.5500	+24.126%	118	1,169	-95.775%
2026-04-07	3.0500	3.1500	2.8500	2.8600	-12.000%	801	1,248	-94.755%
2026-04-02	3.3300	3.3300	3.2500	3.2500	-15.584%	8	596	-95.385%
2026-03-31	3.6000	3.8500	3.6000	3.8500	+10.000%	57	596	-96.104%
2026-03-30	3.5500	3.8500	3.5000	3.5000	-2.778%	56	653	-95.714%
2026-03-27	3.6000	3.6000	3.5500	3.6000	-8.629%	27	646	-95.833%
2026-03-26	3.8500	3.9400	3.8500	3.9400	-15.269%	11	641	-96.193%
2026-03-25	4.6000	4.6500	4.3800	4.6500	+25.676%	58	636	-96.774%
2026-03-24	3.8000	3.9000	3.7000	3.7000	-5.128%	114	689	-95.946%
2026-03-23	3.9200	4.0000	3.9000	3.9000	+4.000%	4	745	-96.154%
2026-03-20	3.8500	3.8500	3.7500	3.7500	-5.063%	39	731	-96.000%
2026-03-19	4.2000	4.3000	3.9500	3.9500	-38.569%	15	731	-96.203%
2026-03-18	6.4300	6.4300	6.4300	6.4300	-3.308%	3	724	-97.667%
2026-03-16	6.6500	6.6500	6.6500	6.6500	+0.151%	17	722	-97.744%
2026-03-13	7.0000	7.0000	6.6400	6.6400	-5.143%	86	722	-97.741%
2026-03-10	6.3200	7.0000	6.3200	7.0000	+27.273%	82	797	-97.857%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-3.846%	21	834	-97.273%
2026-03-06	5.3500	5.7200	5.3500	5.7200	+6.916%	3	815	-97.378%
2026-03-05	5.7000	5.7000	5.3500	5.3500	-11.570%	63	814	-97.196%
2026-03-04	6.0000	6.0600	6.0000	6.0500	-5.469%	87	772	-97.521%
2026-03-03	6.8500	6.8800	6.4000	6.4000	-21.951%	72	701	-97.656%
2026-03-02	7.7700	8.2800	7.7700	8.2000	-7.865%	29	644	-98.171%
2026-02-27	9.1000	9.1000	8.9000	8.9000	-9.736%	142	640	-98.315%
2026-02-26	9.7500	9.8600	9.7500	9.8600	-25.472%	21	650	-98.479%
2026-02-23	13.2300	13.2300	13.2300	13.2300	+5.000%	111	629	-98.866%
2026-02-19	12.6000	12.6000	12.6000	12.6000	-7.148%	30	629	-98.810%
2026-02-18	13.5700	13.5700	13.5700	13.5700	-4.772%	1	599	-98.895%
2026-02-13	14.2500	14.2500	14.2500	14.2500	-23.387%	30	599	-98.947%
2026-02-10	18.6000	18.6000	18.6000	18.6000	+14.462%	15	599	-99.194%
2026-02-06	16.2500	16.2500	16.2500	16.2500	+11.149%	15	584	-99.077%
2026-02-05	14.6200	14.6200	14.6200	14.6200	-1.879%	1	584	-98.974%
2026-02-04	14.9000	14.9000	14.9000	14.9000	-34.934%	1	585	-98.993%
2026-01-29	25.7500	25.7500	22.3000	22.9000	-0.435%	52	585	-99.345%
2026-01-28	23.0000	23.0000	23.0000	23.0000	+3.697%	1	571	-99.348%
2026-01-23	22.1800	22.1800	22.1800	22.1800	-9.837%	1	570	-99.324%
2026-01-22	24.0000	24.6000	23.9500	24.6000	+14.685%	11	570	-99.390%
2026-01-14	21.6200	21.6200	21.4500	21.4500	+9.160%	3	569	-99.301%
2026-01-13	20.1000	20.1000	19.6500	19.6500	+2.078%	335	566	-99.237%
2026-01-12	18.5000	19.2500	18.5000	19.2500	+44.737%	30	329	-99.221%
2026-01-08	13.3000	13.3000	13.3000	13.3000	+5.138%	3	329	-98.872%
2026-01-06	12.6500	12.6500	12.6500	12.6500	-6.296%	2	329	-98.814%
2026-01-02	13.5000	13.5000	13.5000	13.5000	+14.894%	1	329	-98.889%
2025-12-24	11.7500	11.7500	11.7500	11.7500	-4.082%	1	330	-98.723%
2025-12-22	12.2500	12.2500	12.2500	12.2500	-0.407%	1	330	-98.776%
2025-12-19	12.3000	12.3000	12.3000	12.3000	+9.333%	3	330	-98.780%
2025-12-18	11.2500	11.2500	11.2500	11.2500	+2.273%	2	330	-98.667%
2025-12-17	11.0000	11.0000	11.0000	11.0000	-5.417%	1	330	-98.636%
2025-12-16	11.6300	11.6300	11.6300	11.6300	-5.061%	1	329	-98.710%
2025-12-15	12.2500	12.2500	12.2500	12.2500	-24.383%	6	329	-98.776%
2025-12-10	16.2000	16.2000	16.2000	16.2000	+1.695%	7	329	-99.074%
2025-12-08	15.8700	15.9300	15.8700	15.9300	-2.090%	2	336	-99.058%
2025-12-03	16.2700	16.2700	16.2700	16.2700	-17.745%	2	335	-99.078%
2025-11-14	20.0000	20.0000	19.7800	19.7800	+10.812%	3	337	-99.242%
2025-11-12	17.8500	17.8500	17.8500	17.8500	-12.285%	3	339	-99.160%
2025-11-11	21.0000	21.0000	20.3500	20.3500	-25.730%	37	339	-99.263%
2025-10-30	27.4000	27.4000	27.4000	27.4000	-9.121%	2	304	-99.453%
2025-10-29	30.1500	30.1500	30.1500	30.1500	+8.065%	1	304	-99.502%
2025-10-28	27.9000	27.9000	27.9000	27.9000	+3.333%	2	305	-99.462%
2025-10-24	27.0000	27.0000	27.0000	27.0000	+5.965%	1	303	-99.444%
2025-10-20	25.4800	25.4800	25.4800	25.4800	+9.262%	2	302	-99.411%
2025-10-16	23.3200	23.3200	23.3200	23.3200	+0.647%	1	300	-99.357%
2025-10-15	23.1700	23.1700	23.1700	23.1700	+0.739%	1	300	-99.353%
2025-10-14	23.0000	23.0000	23.0000	23.0000	+16.989%	1	300	-99.348%
2025-10-10	19.7100	20.3000	19.6600	19.6600	-32.417%	3	301	-99.237%
2025-10-08	28.7000	29.0900	28.7000	29.0900	-4.088%	6	301	-99.484%
2025-10-07	32.8600	32.8600	29.3600	30.3300	-12.745%	20	297	-99.505%
2025-10-06	35.8000	35.8000	34.3700	34.7600	-1.362%	277	297	-99.568%
2025-10-03	34.2500	35.2400	33.8400	35.2400	-2.193%	12	81	-99.574%
2025-10-02	37.3500	37.3500	36.0200	36.0300	+16.791%	24	71	-99.584%
2025-10-01	30.8500	30.8500	30.8500	30.8500	+7.304%	6	55	-99.514%
2025-09-30	28.7600	28.7600	28.7500	28.7500	-2.872%	2	51	-99.478%
2025-09-29	29.8500	29.8500	29.6000	29.6000	+12.548%	4	49	-99.493%
2025-09-26	26.3000	26.3000	26.3000	26.3000	-3.309%	1	51	-99.430%
2025-09-25	27.8500	27.8500	27.2000	27.2000	-5.915%	6	51	-99.449%
2025-09-24	29.0000	30.3000	28.9100	28.9100	+37.667%	11	52	-99.481%
2025-09-18	21.0000	21.0000	21.0000	21.0000	+5.422%	2	42	-99.286%
2025-09-16	19.9200	19.9200	19.9200	19.9200	+6.410%	2	40	-99.247%
2025-09-15	18.4300	18.8700	18.4200	18.7200	+42.033%	9	39	-99.199%
2025-09-10	13.2500	13.2500	13.1800	13.1800	-8.472%	5	32	-98.862%
2025-09-09	14.5000	14.5000	14.0000	14.4000	+33.953%	24	34	-98.958%
2025-09-02	10.0400	10.7500	10.0400	10.7500	+68.495%	3	20	-98.605%
2025-08-28	6.3100	6.3800	6.3100	6.3800	-10.014%	2	19	-97.649%
2025-08-26	7.0900	7.0900	7.0900	7.0900	+4.727%	1	19	-97.884%
2025-08-12	6.7700	6.7700	6.7700	6.7700	-7.891%	2	19	-97.784%
2025-07-28	7.6000	7.6000	7.3500	7.3500	+70.930%	11	19	-97.959%
2025-07-07	4.3000	4.3000	4.3000	4.3000	-28.926%	3	8	-96.512%
2025-06-24	6.0500	6.0500	6.0500	6.0500	-22.634%	5	5	-97.521%
2025-06-09	7.5200	7.8200	7.5200	7.8200	+8.611%	2	11	-98.082%
2025-06-05	7.5200	7.6900	7.2000	7.2000	+20.000%	3	11	-97.917%
2025-06-03	6.0000	6.0000	6.0000	6.0000	-64.413%	1	11	-97.500%
2025-03-27	16.8600	16.8600	16.8600	16.8600	+6.038%	5	11	-99.110%
2025-03-25	15.9000	15.9000	15.9000	15.9000	-6.416%	6	11	-99.057%
2025-03-21	16.9900	16.9900	16.9900	16.9900	-26.767%	4	13	-99.117%
2025-03-17	23.2500	23.2500	23.2000	23.2000	+51.634%	7	13	-99.353%
2025-02-24	15.3000	15.3000	15.3000	15.3000	-27.728%	5	8	-99.020%
2025-02-21	20.4000	21.2000	20.4000	21.1700	+19.066%	30	12	-99.291%
2025-02-20	20.1800	21.9000	17.7800	17.7800	+679.825%	15	9	-99.156%
2025-01-15	2.2800	2.2800	2.2800	2.2800	-71.139%	1	2	-93.421%
2024-10-08	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	-98.101%