Dark

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

EOD

Jul 30, 2026

1.00-20.000%(-0.25)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.0000	1.0000	1.0000	1.0000	-20.000%	28	2,555	0.000%
2026-07-29	1.1500	1.2500	1.1500	1.2500	+8.696%	2,001	2,583	-20.000%
2026-07-28	1.1500	1.1500	1.1500	1.1500	-14.815%	1	3,140	-13.043%
2026-07-23	1.3500	1.3500	1.3500	1.3500	+0.746%	1	3,140	-25.926%
2026-07-22	1.3400	1.3400	1.3400	1.3400	+3.876%	4	3,140	-25.373%
2026-07-08	1.2300	1.2900	1.2300	1.2900	+86.957%	108	3,143	-22.481%
2026-07-06	0.6900	0.6900	0.6900	0.6900	+2.985%	1	3,119	+44.928%
2026-06-26	0.6700	0.6700	0.6700	0.6700	+8.065%	4	3,119	+49.254%
2026-06-25	0.7200	0.7200	0.6000	0.6200	-34.043%	10	3,115	+61.290%
2026-06-23	0.9500	0.9500	0.9400	0.9400	-8.738%	3	3,116	+6.383%
2026-06-22	1.0300	1.0300	1.0300	1.0300	-16.260%	10	3,116	-2.913%
2026-06-18	1.0000	1.2300	1.0000	1.2300	-22.152%	2	3,107	-18.699%
2026-06-15	1.5800	1.5800	1.5800	1.5800	-4.242%	1	3,107	-36.709%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-29.787%	12	3,106	-39.394%
2026-06-09	2.3500	2.3500	2.3500	2.3500	-6.000%	1	3,118	-57.447%
2026-06-08	2.6300	2.6300	2.5000	2.5000	-2.724%	8	3,118	-60.000%
2026-06-05	2.7000	2.7000	2.5700	2.5700	-20.433%	24	3,118	-61.089%
2026-06-04	3.4300	3.4300	3.2300	3.2300	-15.000%	10	3,142	-69.040%
2026-06-03	3.8000	3.8000	3.8000	3.8000	-14.607%	1	3,133	-73.684%
2026-06-02	3.8800	4.4500	3.8800	4.4500	+45.902%	2,010	3,132	-77.528%
2026-06-01	2.8100	3.0600	2.8100	3.0500	-14.085%	131	1,185	-67.213%
2026-05-27	3.5500	3.5500	3.5500	3.5500	-11.250%	2	1,187	-71.831%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-14.894%	2	1,183	-75.000%
2026-05-20	4.7000	4.7000	4.7000	4.7000	-6.000%	3	1,183	-78.723%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+6.383%	4	1,168	-80.000%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-1.053%	14	1,168	-78.723%
2026-05-15	4.7500	4.7500	4.7500	4.7500	-30.657%	1	1,168	-78.947%
2026-05-14	6.4500	7.5000	6.4500	6.8500	-8.054%	7	1,169	-85.401%
2026-05-13	7.2000	7.4500	7.2000	7.4500	+37.454%	2	1,166	-86.577%
2026-05-12	5.4200	5.4200	5.4200	5.4200	-18.496%	1	1,166	-81.550%
2026-05-07	6.8000	6.8000	6.6500	6.6500	+2.308%	4	1,166	-84.962%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+46.067%	4	1,167	-84.615%
2026-05-01	4.4500	4.4500	4.4500	4.4500	+9.877%	1	1,167	-77.528%
2026-04-28	4.0500	4.0500	4.0500	4.0500	-11.957%	2	1,167	-75.309%
2026-04-27	4.6000	4.6000	4.6000	4.6000	-13.208%	1	1,165	-78.261%
2026-04-24	5.3000	5.3000	5.3000	5.3000	0.000%	3	1,165	-81.132%
2026-04-22	5.3000	5.3000	5.3000	5.3000	-11.667%	1	1,165	-81.132%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-6.250%	1	1,166	-83.333%
2026-04-20	6.1000	6.4000	6.1000	6.4000	-3.030%	5	1,166	-84.375%
2026-04-17	7.0000	7.0000	6.6000	6.6000	+6.280%	4	1,166	-84.848%
2026-04-16	6.2100	6.2100	6.2100	6.2100	+40.181%	1	1,168	-83.897%
2026-04-14	4.0500	4.4300	4.0000	4.4300	+16.579%	3	1,167	-77.427%
2026-04-13	3.8000	3.8000	3.8000	3.8000	+7.042%	2	1,169	-73.684%
2026-04-08	3.6700	3.6700	3.4100	3.5500	+24.126%	118	1,169	-71.831%
2026-04-07	3.0500	3.1500	2.8500	2.8600	-12.000%	801	1,248	-65.035%
2026-04-02	3.3300	3.3300	3.2500	3.2500	-15.584%	8	596	-69.231%
2026-03-31	3.6000	3.8500	3.6000	3.8500	+10.000%	57	596	-74.026%
2026-03-30	3.5500	3.8500	3.5000	3.5000	-2.778%	56	653	-71.429%
2026-03-27	3.6000	3.6000	3.5500	3.6000	-8.629%	27	646	-72.222%
2026-03-26	3.8500	3.9400	3.8500	3.9400	-15.269%	11	641	-74.619%
2026-03-25	4.6000	4.6500	4.3800	4.6500	+25.676%	58	636	-78.495%
2026-03-24	3.8000	3.9000	3.7000	3.7000	-5.128%	114	689	-72.973%
2026-03-23	3.9200	4.0000	3.9000	3.9000	+4.000%	4	745	-74.359%
2026-03-20	3.8500	3.8500	3.7500	3.7500	-5.063%	39	731	-73.333%
2026-03-19	4.2000	4.3000	3.9500	3.9500	-38.569%	15	731	-74.684%
2026-03-18	6.4300	6.4300	6.4300	6.4300	-3.308%	3	724	-84.448%
2026-03-16	6.6500	6.6500	6.6500	6.6500	+0.151%	17	722	-84.962%
2026-03-13	7.0000	7.0000	6.6400	6.6400	-5.143%	86	722	-84.940%
2026-03-10	6.3200	7.0000	6.3200	7.0000	+27.273%	82	797	-85.714%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-3.846%	21	834	-81.818%
2026-03-06	5.3500	5.7200	5.3500	5.7200	+6.916%	3	815	-82.517%
2026-03-05	5.7000	5.7000	5.3500	5.3500	-11.570%	63	814	-81.308%
2026-03-04	6.0000	6.0600	6.0000	6.0500	-5.469%	87	772	-83.471%
2026-03-03	6.8500	6.8800	6.4000	6.4000	-21.951%	72	701	-84.375%
2026-03-02	7.7700	8.2800	7.7700	8.2000	-7.865%	29	644	-87.805%
2026-02-27	9.1000	9.1000	8.9000	8.9000	-9.736%	142	640	-88.764%
2026-02-26	9.7500	9.8600	9.7500	9.8600	-25.472%	21	650	-89.858%
2026-02-23	13.2300	13.2300	13.2300	13.2300	+5.000%	111	629	-92.441%
2026-02-19	12.6000	12.6000	12.6000	12.6000	-7.148%	30	629	-92.063%
2026-02-18	13.5700	13.5700	13.5700	13.5700	-4.772%	1	599	-92.631%
2026-02-13	14.2500	14.2500	14.2500	14.2500	-23.387%	30	599	-92.982%
2026-02-10	18.6000	18.6000	18.6000	18.6000	+14.462%	15	599	-94.624%
2026-02-06	16.2500	16.2500	16.2500	16.2500	+11.149%	15	584	-93.846%
2026-02-05	14.6200	14.6200	14.6200	14.6200	-1.879%	1	584	-93.160%
2026-02-04	14.9000	14.9000	14.9000	14.9000	-34.934%	1	585	-93.289%
2026-01-29	25.7500	25.7500	22.3000	22.9000	-0.435%	52	585	-95.633%
2026-01-28	23.0000	23.0000	23.0000	23.0000	+3.697%	1	571	-95.652%
2026-01-23	22.1800	22.1800	22.1800	22.1800	-9.837%	1	570	-95.491%
2026-01-22	24.0000	24.6000	23.9500	24.6000	+14.685%	11	570	-95.935%
2026-01-14	21.6200	21.6200	21.4500	21.4500	+9.160%	3	569	-95.338%
2026-01-13	20.1000	20.1000	19.6500	19.6500	+2.078%	335	566	-94.911%
2026-01-12	18.5000	19.2500	18.5000	19.2500	+44.737%	30	329	-94.805%
2026-01-08	13.3000	13.3000	13.3000	13.3000	+5.138%	3	329	-92.481%
2026-01-06	12.6500	12.6500	12.6500	12.6500	-6.296%	2	329	-92.095%
2026-01-02	13.5000	13.5000	13.5000	13.5000	+14.894%	1	329	-92.593%
2025-12-24	11.7500	11.7500	11.7500	11.7500	-4.082%	1	330	-91.489%
2025-12-22	12.2500	12.2500	12.2500	12.2500	-0.407%	1	330	-91.837%
2025-12-19	12.3000	12.3000	12.3000	12.3000	+9.333%	3	330	-91.870%
2025-12-18	11.2500	11.2500	11.2500	11.2500	+2.273%	2	330	-91.111%
2025-12-17	11.0000	11.0000	11.0000	11.0000	-5.417%	1	330	-90.909%
2025-12-16	11.6300	11.6300	11.6300	11.6300	-5.061%	1	329	-91.402%
2025-12-15	12.2500	12.2500	12.2500	12.2500	-24.383%	6	329	-91.837%
2025-12-10	16.2000	16.2000	16.2000	16.2000	+1.695%	7	329	-93.827%
2025-12-08	15.8700	15.9300	15.8700	15.9300	-2.090%	2	336	-93.723%
2025-12-03	16.2700	16.2700	16.2700	16.2700	-17.745%	2	335	-93.854%
2025-11-14	20.0000	20.0000	19.7800	19.7800	+10.812%	3	337	-94.944%
2025-11-12	17.8500	17.8500	17.8500	17.8500	-12.285%	3	339	-94.398%
2025-11-11	21.0000	21.0000	20.3500	20.3500	-25.730%	37	339	-95.086%
2025-10-30	27.4000	27.4000	27.4000	27.4000	-9.121%	2	304	-96.350%
2025-10-29	30.1500	30.1500	30.1500	30.1500	+8.065%	1	304	-96.683%
2025-10-28	27.9000	27.9000	27.9000	27.9000	+3.333%	2	305	-96.416%
2025-10-24	27.0000	27.0000	27.0000	27.0000	+5.965%	1	303	-96.296%
2025-10-20	25.4800	25.4800	25.4800	25.4800	+9.262%	2	302	-96.075%
2025-10-16	23.3200	23.3200	23.3200	23.3200	+0.647%	1	300	-95.712%
2025-10-15	23.1700	23.1700	23.1700	23.1700	+0.739%	1	300	-95.684%
2025-10-14	23.0000	23.0000	23.0000	23.0000	+16.989%	1	300	-95.652%
2025-10-10	19.7100	20.3000	19.6600	19.6600	-32.417%	3	301	-94.914%
2025-10-08	28.7000	29.0900	28.7000	29.0900	-4.088%	6	301	-96.562%
2025-10-07	32.8600	32.8600	29.3600	30.3300	-12.745%	20	297	-96.703%
2025-10-06	35.8000	35.8000	34.3700	34.7600	-1.362%	277	297	-97.123%
2025-10-03	34.2500	35.2400	33.8400	35.2400	-2.193%	12	81	-97.162%
2025-10-02	37.3500	37.3500	36.0200	36.0300	+16.791%	24	71	-97.225%
2025-10-01	30.8500	30.8500	30.8500	30.8500	+7.304%	6	55	-96.759%
2025-09-30	28.7600	28.7600	28.7500	28.7500	-2.872%	2	51	-96.522%
2025-09-29	29.8500	29.8500	29.6000	29.6000	+12.548%	4	49	-96.622%
2025-09-26	26.3000	26.3000	26.3000	26.3000	-3.309%	1	51	-96.198%
2025-09-25	27.8500	27.8500	27.2000	27.2000	-5.915%	6	51	-96.324%
2025-09-24	29.0000	30.3000	28.9100	28.9100	+37.667%	11	52	-96.541%
2025-09-18	21.0000	21.0000	21.0000	21.0000	+5.422%	2	42	-95.238%
2025-09-16	19.9200	19.9200	19.9200	19.9200	+6.410%	2	40	-94.980%
2025-09-15	18.4300	18.8700	18.4200	18.7200	+42.033%	9	39	-94.658%
2025-09-10	13.2500	13.2500	13.1800	13.1800	-8.472%	5	32	-92.413%
2025-09-09	14.5000	14.5000	14.0000	14.4000	+33.953%	24	34	-93.056%
2025-09-02	10.0400	10.7500	10.0400	10.7500	+68.495%	3	20	-90.698%
2025-08-28	6.3100	6.3800	6.3100	6.3800	-10.014%	2	19	-84.326%
2025-08-26	7.0900	7.0900	7.0900	7.0900	+4.727%	1	19	-85.896%
2025-08-12	6.7700	6.7700	6.7700	6.7700	-7.891%	2	19	-85.229%
2025-07-28	7.6000	7.6000	7.3500	7.3500	+70.930%	11	19	-86.395%
2025-07-07	4.3000	4.3000	4.3000	4.3000	-28.926%	3	8	-76.744%
2025-06-24	6.0500	6.0500	6.0500	6.0500	-22.634%	5	5	-83.471%
2025-06-09	7.5200	7.8200	7.5200	7.8200	+8.611%	2	11	-87.212%
2025-06-05	7.5200	7.6900	7.2000	7.2000	+20.000%	3	11	-86.111%
2025-06-03	6.0000	6.0000	6.0000	6.0000	-64.413%	1	11	-83.333%
2025-03-27	16.8600	16.8600	16.8600	16.8600	+6.038%	5	11	-94.069%
2025-03-25	15.9000	15.9000	15.9000	15.9000	-6.416%	6	11	-93.711%
2025-03-21	16.9900	16.9900	16.9900	16.9900	-26.767%	4	13	-94.114%
2025-03-17	23.2500	23.2500	23.2000	23.2000	+51.634%	7	13	-95.690%
2025-02-24	15.3000	15.3000	15.3000	15.3000	-27.728%	5	8	-93.464%
2025-02-21	20.4000	21.2000	20.4000	21.1700	+19.066%	30	12	-95.276%
2025-02-20	20.1800	21.9000	17.7800	17.7800	+679.825%	15	9	-94.376%
2025-01-15	2.2800	2.2800	2.2800	2.2800	-71.139%	1	2	-56.140%
2024-10-08	7.9000	7.9000	7.9000	7.9000	0.000%	1	1	-87.342%