Dark

BABA20261218C210
BABA Dec 18 2026 210.00 Call (BABA261218C00210000)
option OPRA

EOD

Jul 30, 2026

0.7000-11.392%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7000	0.7000	0.7000	0.7000	-11.392%	1	1,606	0.000%
2026-07-29	0.7900	0.7900	0.7900	0.7900	-1.250%	1	1,607	-11.392%
2026-07-27	0.7900	0.8000	0.7900	0.8000	-10.112%	2	1,607	-12.500%
2026-07-22	0.8900	0.8900	0.8900	0.8900	-15.238%	1	1,607	-21.348%
2026-07-21	1.0500	1.0500	1.0500	1.0500	-3.670%	1	1,606	-33.333%
2026-07-20	1.0900	1.0900	1.0900	1.0900	+1.869%	1	1,606	-35.780%
2026-07-15	1.0700	1.0700	1.0700	1.0700	+22.989%	10	1,605	-34.579%
2026-07-14	0.8700	0.8700	0.8700	0.8700	0.000%	1	1,605	-19.540%
2026-07-13	0.8700	0.8700	0.8700	0.8700	-6.452%	3	1,605	-19.540%
2026-07-10	0.9300	0.9300	0.9300	0.9300	+1.087%	60	1,602	-24.731%
2026-07-08	0.8000	0.9300	0.8000	0.9200	+80.392%	22	1,602	-23.913%
2026-07-07	0.5100	0.5100	0.5100	0.5100	-1.923%	3	1,601	+37.255%
2026-07-06	0.5200	0.5200	0.5200	0.5200	0.000%	1	1,600	+34.615%
2026-07-02	0.5600	0.5600	0.5200	0.5200	-17.460%	3	1,602	+34.615%
2026-07-01	0.6500	0.6500	0.6300	0.6300	+23.529%	5	1,602	+11.111%
2026-06-30	0.5100	0.5100	0.5100	0.5100	+4.082%	3	1,599	+37.255%
2026-06-29	0.5400	0.5400	0.4900	0.4900	-9.259%	4	1,596	+42.857%
2026-06-26	0.5100	0.5400	0.4900	0.5400	+5.882%	14	1,592	+29.630%
2026-06-25	0.5800	0.5800	0.5100	0.5100	-22.727%	3	1,592	+37.255%
2026-06-24	0.6600	0.6600	0.6600	0.6600	-2.941%	1	1,591	+6.061%
2026-06-23	0.7500	0.7500	0.6800	0.6800	-10.526%	6	1,591	+2.941%
2026-06-22	0.7600	0.7600	0.7600	0.7600	-9.524%	3	1,586	-7.895%
2026-06-18	0.6000	0.8400	0.6000	0.8400	-4.545%	10	1,586	-16.667%
2026-06-17	0.9000	0.9000	0.8800	0.8800	-18.519%	13	1,586	-20.455%
2026-06-16	1.0800	1.0800	1.0800	1.0800	-22.302%	1	1,596	-35.185%
2026-06-15	1.3900	1.3900	1.3900	1.3900	+4.511%	10	1,596	-49.640%
2026-06-12	1.2000	1.3300	1.1200	1.3300	+8.130%	10	1,606	-47.368%
2026-06-11	1.3000	1.3000	1.1000	1.2300	-15.753%	140	1,599	-43.089%
2026-06-10	1.5400	1.5700	1.4400	1.4600	-14.118%	23	1,680	-52.055%
2026-06-09	1.8700	1.8800	1.7000	1.7000	-9.091%	13	1,691	-58.824%
2026-06-08	1.9600	1.9600	1.8700	1.8700	-4.592%	10	1,699	-62.567%
2026-06-05	2.0000	2.0000	1.9600	1.9600	-24.615%	9	1,705	-64.286%
2026-06-03	2.6000	2.6000	2.6000	2.6000	-13.333%	1	1,706	-73.077%
2026-06-02	3.0000	3.0000	3.0000	3.0000	+28.755%	5	1,706	-76.667%
2026-06-01	2.2500	2.3300	2.2400	2.3300	+6.881%	178	1,701	-69.957%
2026-05-29	2.2000	2.2000	2.1800	2.1800	-0.909%	2	1,660	-67.890%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-18.519%	9	1,661	-68.182%
2026-05-27	2.5300	2.7000	2.5300	2.7000	-22.857%	4	1,667	-74.074%
2026-05-20	3.5000	3.5000	3.4500	3.5000	-6.667%	10	1,666	-80.000%
2026-05-19	3.7500	3.7500	3.7500	3.7500	+10.294%	1	668	-81.333%
2026-05-18	3.5000	3.5000	3.4000	3.4000	-37.037%	1,007	668	-79.412%
2026-05-14	5.4000	5.7000	5.4000	5.4000	-7.692%	4	668	-87.037%
2026-05-13	5.4600	6.2500	5.4600	5.8500	+50.000%	54	652	-88.034%
2026-05-12	3.9000	3.9000	3.9000	3.9000	-10.345%	1	652	-82.051%
2026-05-11	4.3500	4.3500	4.3500	4.3500	-15.534%	11	652	-83.908%
2026-05-07	4.6500	5.4000	4.6500	5.1500	+9.574%	10	651	-86.408%
2026-05-06	4.7500	5.0800	4.6800	4.7000	+32.394%	107	647	-85.106%
2026-05-05	3.6000	3.7000	3.5000	3.5500	-4.054%	75	636	-80.282%
2026-05-04	3.7500	3.7500	3.6500	3.7000	+11.111%	59	573	-81.081%
2026-05-01	3.3300	3.3300	3.3300	3.3300	+9.180%	1	527	-78.979%
2026-04-29	3.0500	3.0500	3.0500	3.0500	+1.667%	1	527	-77.049%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-10.180%	3	527	-76.667%
2026-04-27	3.3000	3.3400	3.1000	3.3400	-13.247%	5	527	-79.042%
2026-04-24	4.0500	4.0500	3.8500	3.8500	+25.000%	2	528	-81.818%
2026-04-23	3.5500	3.5500	3.0800	3.0800	-22.025%	9	527	-77.273%
2026-04-22	3.9500	3.9500	3.9500	3.9500	+1.282%	2	533	-82.278%
2026-04-21	4.9500	4.9500	3.9000	3.9000	-14.286%	7	536	-82.051%
2026-04-20	4.5500	4.5500	4.5500	4.5500	-9.000%	1	536	-84.615%
2026-04-17	4.8900	5.2500	4.8900	5.0000	+2.041%	108	536	-86.000%
2026-04-16	5.0000	5.0000	4.9000	4.9000	+42.029%	3	563	-85.714%
2026-04-15	3.4500	3.4500	3.4500	3.4500	+4.545%	5	561	-79.710%
2026-04-14	3.1100	3.3000	3.1100	3.3000	+22.222%	6	561	-78.788%
2026-04-13	2.7000	2.7000	2.7000	2.7000	-5.263%	6	556	-74.074%
2026-04-10	3.0000	3.0000	2.8500	2.8500	+12.648%	16	550	-75.439%
2026-04-08	2.5300	2.5300	2.5300	2.5300	+13.964%	5	539	-72.332%
2026-04-07	2.2200	2.2200	2.2200	2.2200	-3.896%	1	534	-68.468%
2026-04-02	2.3100	2.3100	2.3100	2.3100	-18.375%	5	531	-69.697%
2026-04-01	2.9600	2.9600	2.8300	2.8300	-14.242%	15	531	-75.265%
2026-03-25	3.1000	3.3000	3.1000	3.3000	+18.705%	2	526	-78.788%
2026-03-23	2.7800	2.7800	2.7800	2.7800	-10.323%	298	524	-74.820%
2026-03-19	2.6600	3.2100	2.6600	3.1000	-35.417%	23	557	-77.419%
2026-03-18	4.9500	4.9500	4.8000	4.8000	-4.762%	12	553	-85.417%
2026-03-16	5.0400	5.0400	5.0400	5.0400	+1.205%	1	542	-86.111%
2026-03-11	4.9500	4.9800	4.9500	4.9800	-4.231%	4	542	-85.944%
2026-03-10	5.3400	5.4100	5.1000	5.2000	+31.646%	52	543	-86.538%
2026-03-05	3.8200	4.1600	3.8200	3.9500	-13.755%	6	507	-82.278%
2026-03-04	4.5700	4.5800	4.5700	4.5800	-6.911%	2	506	-84.716%
2026-03-03	5.1500	5.1500	4.9200	4.9200	-18.000%	3	506	-85.772%
2026-03-02	6.0500	6.0500	5.9300	6.0000	-8.815%	4	505	-88.333%
2026-02-27	6.5800	6.5800	6.5800	6.5800	-11.081%	1	502	-89.362%
2026-02-26	7.7000	7.7000	7.4000	7.4000	-15.718%	2	501	-90.541%
2026-02-25	8.7800	8.7800	8.7800	8.7800	-12.200%	1	501	-92.027%
2026-02-19	10.0000	10.0000	10.0000	10.0000	-5.213%	1	501	-93.000%
2026-02-18	10.8500	10.8500	10.5500	10.5500	+1.932%	11	500	-93.365%
2026-02-17	10.3500	10.3500	10.3500	10.3500	-2.817%	1	491	-93.237%
2026-02-13	10.8500	11.0300	10.6500	10.6500	-19.623%	5	491	-93.427%
2026-02-11	13.2500	13.2500	13.2500	13.2500	-1.560%	25	491	-94.717%
2026-02-09	13.4600	13.4600	13.4600	13.4600	+9.076%	1	466	-94.799%
2026-02-06	12.4000	12.4000	12.3400	12.3400	+2.662%	2	466	-94.327%
2026-02-04	12.5000	12.5000	12.0200	12.0200	-29.294%	4	465	-94.176%
2026-01-30	17.0000	17.0000	17.0000	17.0000	-9.574%	1	465	-95.882%
2026-01-29	21.0000	21.0000	18.8000	18.8000	-4.082%	3	465	-96.277%
2026-01-28	19.6000	19.6000	19.6000	19.6000	+14.086%	1	464	-96.429%
2026-01-26	15.7000	17.1800	15.7000	17.1800	-3.211%	2	463	-95.925%
2026-01-23	17.2500	17.7500	17.2500	17.7500	-16.076%	2	464	-96.056%
2026-01-22	19.0000	21.4000	19.0000	21.1500	+40.532%	56	464	-96.690%
2026-01-21	14.8400	15.9500	14.8400	15.0500	+12.313%	7	423	-95.349%
2026-01-20	14.1500	14.1500	13.4000	13.4000	-6.685%	4	421	-94.776%
2026-01-16	14.8800	14.9000	14.3600	14.3600	-20.443%	9	414	-95.125%
2026-01-15	15.8800	18.0500	15.8800	18.0500	+4.335%	26	414	-96.122%
2026-01-14	17.2500	17.5500	17.2500	17.3000	+9.148%	10	398	-95.954%
2026-01-13	15.8500	15.8500	15.8500	15.8500	+1.929%	1	391	-95.584%
2026-01-12	11.1000	15.6000	11.1000	15.5500	+63.340%	31	390	-95.498%
2026-01-09	9.5000	9.5500	9.2500	9.5200	-11.028%	25	397	-92.647%
2026-01-08	9.0000	10.7000	9.0000	10.7000	+23.699%	23	395	-93.458%
2026-01-07	8.6500	8.6500	8.6500	8.6500	-10.825%	250	385	-91.908%
2026-01-06	10.0300	10.0300	9.7000	9.7000	-12.691%	2	135	-92.784%
2026-01-05	11.1100	11.1100	11.1100	11.1100	+3.445%	1	134	-93.699%
2026-01-02	10.0000	10.7500	10.0000	10.7400	+34.250%	8	134	-93.482%
2025-12-31	8.0000	8.0000	8.0000	8.0000	-4.762%	1	128	-91.250%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-2.552%	1	128	-91.667%
2025-12-29	8.6200	8.6200	8.6200	8.6200	-10.674%	1	128	-91.879%
2025-12-26	9.6500	9.6500	9.6500	9.6500	0.000%	1	128	-92.746%
2025-12-19	9.4700	9.6500	9.4700	9.6500	+9.040%	4	129	-92.746%
2025-12-18	8.8500	8.8500	8.8500	8.8500	-1.667%	2	127	-92.090%
2025-12-17	9.0000	9.0000	9.0000	9.0000	+2.273%	4	129	-92.222%
2025-12-16	8.9000	8.9000	8.8000	8.8000	-9.928%	6	125	-92.045%
2025-12-15	9.6800	9.7700	9.6800	9.7700	-18.921%	29	124	-92.835%
2025-12-11	11.6800	12.5400	11.6800	12.0500	-9.398%	5	148	-94.191%
2025-12-10	13.3000	13.3000	13.3000	13.3000	+8.838%	1	146	-94.737%
2025-12-09	11.5600	12.2200	11.5600	12.2200	-1.053%	4	146	-94.272%
2025-12-08	12.3500	12.3500	12.3500	12.3500	-6.084%	2	145	-94.332%
2025-12-05	13.1500	13.1500	13.1500	13.1500	-8.554%	1	145	-94.677%
2025-11-26	14.3800	14.3800	14.3800	14.3800	-5.395%	60	175	-95.132%
2025-11-24	14.9000	15.2000	14.6300	15.2000	+31.602%	8	175	-95.395%
2025-11-21	11.4500	11.5500	11.4500	11.5500	-23.000%	4	172	-93.939%
2025-11-18	15.0000	15.0000	15.0000	15.0000	0.000%	9	170	-95.333%
2025-11-17	15.5000	15.5000	15.0000	15.0000	+16.279%	16	170	-95.333%
2025-11-14	12.9000	12.9000	12.9000	12.9000	-13.539%	1	161	-94.574%
2025-11-12	14.9200	14.9200	14.9200	14.9200	-9.301%	1	162	-95.308%
2025-11-11	16.4500	16.4500	16.4500	16.4500	+4.777%	1	162	-95.745%
2025-11-07	15.7000	15.7000	15.7000	15.7000	-11.798%	4	161	-95.541%
2025-11-04	18.5000	18.5000	17.8000	17.8000	-8.436%	5	162	-96.067%
2025-11-03	19.4400	19.4400	19.4400	19.4400	-7.208%	1	167	-96.399%
2025-10-31	20.4000	20.9500	20.4000	20.9500	-9.892%	2	167	-96.659%
2025-10-30	23.2500	23.2500	23.2500	23.2500	-7.000%	1	167	-96.989%
2025-10-29	25.0000	25.1200	25.0000	25.0000	+2.459%	6	168	-97.200%
2025-10-27	24.4000	24.4000	24.4000	24.4000	+7.965%	1	168	-97.131%
2025-10-24	22.6200	22.7200	22.6000	22.6000	+16.195%	3	168	-96.903%
2025-10-21	20.3800	20.3800	19.4500	19.4500	-12.975%	2	148	-96.401%
2025-10-20	19.2500	22.3500	19.2500	22.3500	+23.481%	3	149	-96.868%
2025-10-17	18.0000	18.1000	18.0000	18.1000	-6.218%	5	151	-96.133%
2025-10-16	19.7500	19.7500	19.2600	19.3000	+3.708%	21	156	-96.373%
2025-10-14	18.6100	18.6100	18.6100	18.6100	+15.590%	1	139	-96.239%
2025-10-10	20.0000	20.0000	15.9000	16.1000	-29.231%	23	138	-95.652%
2025-10-09	22.7500	22.7500	22.7500	22.7500	-6.571%	9	145	-96.923%
2025-10-08	24.4000	24.4000	24.3500	24.3500	-5.363%	2	145	-97.125%
2025-10-07	26.0000	26.0000	25.4500	25.7300	-15.083%	4	145	-97.279%
2025-10-06	30.1200	30.4000	30.1200	30.3000	+4.411%	28	145	-97.690%
2025-10-03	30.0000	30.0000	29.0200	29.0200	-3.907%	2	128	-97.588%
2025-10-02	32.1300	32.1300	30.2000	30.2000	+16.154%	47	127	-97.682%
2025-10-01	24.6000	26.0000	24.5500	26.0000	+5.820%	14	163	-97.308%
2025-09-30	25.9000	25.9000	24.4700	24.5700	-0.727%	5	163	-97.151%
2025-09-29	25.3000	25.3000	24.6000	24.7500	+16.745%	14	162	-97.172%
2025-09-26	21.8500	21.8500	21.2000	21.2000	-6.195%	2	161	-96.698%
2025-09-25	23.1300	23.1300	22.6000	22.6000	-6.612%	5	159	-96.903%
2025-09-24	24.5000	24.5000	24.2000	24.2000	+30.811%	4	159	-97.107%
2025-09-22	18.5000	18.5000	18.5000	18.5000	+1.648%	5	159	-96.216%
2025-09-19	17.8000	18.2000	17.8000	18.2000	+4.598%	101	159	-96.154%
2025-09-18	17.4000	17.4000	17.4000	17.4000	-7.249%	1	165	-95.977%
2025-09-17	18.2400	19.5000	18.2300	18.7600	+17.250%	17	164	-96.269%
2025-09-16	16.0000	16.0000	16.0000	16.0000	+1.266%	1	151	-95.625%
2025-09-15	15.8000	15.8000	15.8000	15.8000	+9.494%	104	151	-95.570%
2025-09-12	13.6300	14.4300	13.6300	14.4300	-4.752%	25	51	-95.149%
2025-09-11	15.1700	15.1700	15.1500	15.1500	+146.341%	35	35	-95.380%
2025-06-11	6.1000	6.1500	6.1000	6.1500	-3.605%	2	353	-88.618%
2025-06-09	6.1300	6.3800	6.1300	6.3800	+2.738%	2	352	-89.028%
2025-06-05	6.0200	6.2100	6.0200	6.2100	+2.645%	2	352	-88.728%
2025-05-27	6.0500	6.0500	6.0500	6.0500	-17.687%	2	352	-88.430%
2025-05-20	7.3500	7.3500	7.3500	7.3500	-26.500%	1	350	-90.476%
2025-05-12	10.0000	10.0000	10.0000	10.0000	+27.714%	5	350	-93.000%
2025-05-05	7.8500	7.8500	7.8300	7.8300	+46.629%	2	350	-91.060%
2025-04-07	6.8000	6.8000	5.3400	5.3400	-31.186%	26	350	-86.891%
2025-04-04	7.7000	7.7600	7.7000	7.7600	-36.653%	742	354	-90.979%
2025-03-31	12.2500	12.2500	12.2500	12.2500	-38.596%	1	543	-94.286%
2025-03-17	19.9500	19.9500	19.9500	19.9500	+14.327%	1	543	-96.491%
2025-03-07	19.5000	19.5000	17.4500	17.4500	+3.869%	4	543	-95.989%
2025-03-06	16.8000	16.8000	16.8000	16.8000	+29.231%	5	543	-95.833%
2025-03-04	13.0000	13.0000	13.0000	13.0000	-29.155%	1	543	-94.615%
2025-02-21	17.4000	18.3500	17.4000	18.3500	+20.328%	112	543	-96.185%
2025-02-20	17.0000	18.1500	15.2500	15.2500	+36.771%	7	528	-95.410%
2025-02-19	12.0000	12.0000	11.1500	11.1500	-10.942%	17	529	-93.722%
2025-02-18	12.3500	12.6400	12.0000	12.5200	+9.250%	30	528	-94.409%
2025-02-14	11.5000	11.5700	11.3000	11.4600	+33.256%	678	790	-93.892%
2025-02-13	8.9000	8.9000	8.6000	8.6000	+33.333%	10	790	-91.860%
2025-02-10	6.4500	6.4500	6.4500	6.4500	+24.277%	12	790	-89.147%
2025-02-04	5.1900	5.1900	5.1900	5.1900	+17.955%	1	790	-86.513%
2025-01-31	4.4000	4.4000	4.4000	4.4000	-4.139%	2	790	-84.091%
2025-01-30	4.5900	4.5900	4.5900	4.5900	+166.860%	1	790	-84.749%
2025-01-16	1.8000	1.8000	1.7200	1.7200	-8.021%	2	790	-59.302%
2025-01-13	1.8700	1.8700	1.8700	1.8700	-4.103%	1	789	-62.567%
2025-01-10	1.9500	1.9500	1.9500	1.9500	-12.162%	2	788	-64.103%
2025-01-08	2.1000	2.2300	2.1000	2.2200	+0.909%	100	739	-68.468%
2025-01-03	2.2000	2.2000	2.2000	2.2000	-6.383%	32	739	-68.182%
2024-12-27	2.3300	2.3500	2.3300	2.3500	+3.982%	12	723	-70.213%
2024-12-20	2.1700	2.2600	2.1600	2.2600	-8.502%	8	720	-69.027%
2024-12-03	2.4000	2.4700	2.4000	2.4700	+1.230%	285	717	-71.660%
2024-12-02	2.3300	2.4400	2.3300	2.4400	+20.197%	19	436	-71.311%
2024-11-22	2.0000	2.3400	1.9800	2.0300	-12.121%	142	429	-65.517%
2024-11-21	2.2900	2.3700	2.2500	2.3100	-18.947%	7	384	-69.697%
2024-11-20	2.8500	2.8500	2.8500	2.8500	+21.277%	1	381	-75.439%
2024-11-19	2.3200	2.3900	2.3000	2.3500	-3.689%	10	382	-70.213%
2024-11-18	2.3200	2.4400	2.3200	2.4400	+3.390%	2	378	-71.311%
2024-11-15	2.2900	2.5100	2.2700	2.3600	-10.266%	62	377	-70.339%
2024-11-14	2.5100	2.6600	2.5100	2.6300	-5.054%	39	361	-73.384%
2024-11-13	2.6000	2.8100	2.6000	2.7700	+1.095%	4	341	-74.729%
2024-11-12	2.8300	3.0000	2.6600	2.7400	-24.932%	53	339	-74.453%
2024-11-05	3.6500	3.6500	3.6500	3.6500	+4.286%	1	295	-80.822%
2024-11-01	3.4000	3.5000	3.4000	3.5000	+2.941%	274	295	-80.000%
2024-10-31	3.4000	3.4000	3.4000	3.4000	-2.857%	2	158	-79.412%
2024-10-25	3.5700	3.5700	3.4900	3.5000	-26.316%	300	156	-80.000%
2024-10-15	4.8000	4.8000	4.7500	4.7500	-13.321%	2	6	-85.263%
2024-10-09	5.4800	5.4800	5.4800	5.4800	-6.961%	2	4	-87.226%
2024-10-08	5.9900	5.9900	5.8900	5.8900	-34.917%	2	4	-88.115%
2024-10-07	9.0500	9.0500	9.0500	9.0500	0.000%	4	4	-92.265%