Dark

BABA20261218C230
BABA Dec 18 2026 230.00 Call (BABA261218C00230000)
option OPRA

EOD

Jul 27, 2026

0.5000-18.033%(-0.1100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5100	0.5100	0.5000	0.5000	-18.033%	15	967	0.000%
2026-07-23	0.6100	0.6100	0.6100	0.6100	-6.154%	10	962	-18.033%
2026-07-22	0.6500	0.6500	0.6500	0.6500	+8.333%	1	957	-23.077%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-21.053%	4	957	-16.667%
2026-07-16	0.7600	0.7600	0.7600	0.7600	-20.000%	2	955	-34.211%
2026-07-15	0.7600	0.9500	0.7600	0.9500	+43.939%	4	957	-47.368%
2026-07-13	0.6600	0.6600	0.6600	0.6600	-2.941%	1	963	-24.242%
2026-07-10	0.7300	0.7300	0.6800	0.6800	-1.449%	2	962	-26.471%
2026-07-09	0.6500	0.7000	0.6500	0.6900	+4.545%	52	960	-27.536%
2026-07-08	0.6500	0.6700	0.6300	0.6600	+57.143%	53	944	-24.242%
2026-07-01	0.4300	0.4300	0.4200	0.4200	-51.724%	5	932	+19.048%
2026-06-29	0.8700	0.8700	0.8700	0.8700	+128.947%	1	931	-42.529%
2026-06-26	0.3800	0.3800	0.3800	0.3800	0.000%	5	932	+31.579%
2026-06-25	0.4100	0.4100	0.3600	0.3800	-13.636%	12	932	+31.579%
2026-06-24	0.4400	0.4400	0.4400	0.4400	-8.333%	1	927	+13.636%
2026-06-23	0.4800	0.4800	0.4800	0.4800	-15.789%	5	926	+4.167%
2026-06-22	0.5700	0.5700	0.5700	0.5700	-5.000%	250	926	-12.281%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-20.000%	10	676	-16.667%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-16.667%	2	686	-33.333%
2026-06-12	0.9000	0.9000	0.9000	0.9000	+12.500%	2	686	-44.444%
2026-06-11	0.7300	0.8000	0.7300	0.8000	-37.500%	2	686	-37.500%
2026-06-09	1.2800	1.2800	1.2800	1.2800	-5.882%	1	687	-60.938%
2026-06-08	1.3600	1.3600	1.3600	1.3600	-2.158%	1	686	-63.235%
2026-06-05	1.3900	1.3900	1.3900	1.3900	-36.818%	4	686	-64.029%
2026-05-21	2.0500	2.2000	2.0200	2.2000	-12.698%	3	682	-77.273%
2026-05-20	2.5200	2.5200	2.5200	2.5200	+3.279%	1	681	-80.159%
2026-05-18	2.4400	2.4400	2.4400	2.4400	+4.721%	1	679	-79.508%
2026-05-15	2.3300	2.3300	2.3300	2.3300	-40.863%	1	679	-78.541%
2026-05-14	3.6000	4.1000	3.4500	3.9400	-5.516%	21	678	-87.310%
2026-05-13	2.2200	4.2500	2.2200	4.1700	+48.929%	28	662	-88.010%
2026-05-12	2.8000	2.8000	2.8000	2.8000	-15.408%	1	662	-82.143%
2026-05-11	3.3100	3.3100	3.3100	3.3100	+7.818%	1	662	-84.894%
2026-05-06	2.6000	3.0700	2.6000	3.0700	+27.917%	3	663	-83.713%
2026-04-24	2.2200	2.5600	2.2200	2.4000	+12.676%	4	664	-79.167%
2026-04-23	2.2500	2.2500	2.1300	2.1300	-22.826%	26	664	-76.526%
2026-04-21	3.1500	3.1500	2.7600	2.7600	-23.333%	11	639	-81.884%
2026-04-17	3.6000	3.6000	3.6000	3.6000	0.000%	1	639	-86.111%
2026-04-16	3.5500	3.6000	3.5500	3.6000	+53.191%	20	638	-86.111%
2026-04-15	2.3500	2.3500	2.3500	2.3500	+6.818%	1	635	-78.723%
2026-04-14	2.2000	2.2000	2.2000	2.2000	+8.374%	1	634	-77.273%
2026-04-10	2.0300	2.0300	2.0300	2.0300	+9.730%	1	633	-75.369%
2026-04-08	1.8500	1.8500	1.8500	1.8500	+12.121%	9	634	-72.973%
2026-04-02	1.8500	1.8500	1.6500	1.6500	-10.811%	2	633	-69.697%
2026-04-01	1.8500	1.8500	1.8500	1.8500	-9.756%	1	633	-72.973%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-1.442%	2	632	-75.610%
2026-03-26	2.0800	2.0800	2.0800	2.0800	-10.345%	1	634	-75.962%
2026-03-25	2.3200	2.3200	2.3200	2.3200	+26.776%	1	635	-78.448%
2026-03-20	1.9800	1.9800	1.8300	1.8300	-3.684%	3	634	-72.678%
2026-03-19	1.9000	1.9000	1.9000	1.9000	-50.000%	2	637	-73.684%
2026-03-16	3.7900	3.8000	3.7900	3.8000	+10.465%	6	637	-86.842%
2026-03-13	3.4000	3.4400	3.4000	3.4400	-1.714%	53	634	-85.465%
2026-03-12	3.3800	3.5000	3.3800	3.5000	+20.275%	120	633	-85.714%
2026-03-05	2.8100	2.9100	2.8100	2.9100	-9.063%	2	531	-82.818%
2026-03-04	3.2000	3.2000	3.2000	3.2000	-9.605%	2	529	-84.375%
2026-03-03	3.5400	3.5400	3.5400	3.5400	-15.714%	2	531	-85.876%
2026-03-02	4.2000	4.2000	4.2000	4.2000	-17.969%	25	532	-88.095%
2026-02-26	6.0000	6.0000	5.1200	5.1200	-30.245%	12	532	-90.234%
2026-02-20	7.3400	7.3400	7.3400	7.3400	-7.089%	1	540	-93.188%
2026-02-13	7.9000	7.9000	7.9000	7.9000	-10.633%	2	541	-93.671%
2026-02-12	9.0900	9.0900	8.4000	8.8400	-20.360%	4	541	-94.344%
2026-02-10	11.1500	11.1500	11.1000	11.1000	+12.121%	55	542	-95.495%
2026-02-09	9.8400	9.9000	9.7500	9.9000	+8.791%	13	542	-94.949%
2026-02-06	9.1000	9.1000	9.1000	9.1000	+13.750%	1	542	-94.505%
2026-02-05	8.3300	8.3300	8.0000	8.0000	-0.621%	3	541	-93.750%
2026-02-04	9.3000	9.5000	8.0500	8.0500	-17.010%	24	539	-93.789%
2026-02-03	9.7000	9.7000	9.7000	9.7000	-16.090%	9	535	-94.845%
2026-02-02	11.5600	11.9100	11.5600	11.5600	-19.161%	12	527	-95.675%
2026-01-28	14.3000	14.3000	14.3000	14.3000	+1.347%	10	528	-96.503%
2026-01-27	14.1100	14.1100	14.1100	14.1100	-7.415%	1	527	-96.456%
2026-01-22	12.8000	16.0000	12.8000	15.2400	+38.545%	45	526	-96.719%
2026-01-21	11.3000	11.3000	11.0000	11.0000	+5.668%	10	517	-95.455%
2026-01-20	10.4100	10.4100	10.4100	10.4100	-4.495%	1	508	-95.197%
2026-01-16	10.9000	10.9000	10.9000	10.9000	-16.475%	1	506	-95.413%
2026-01-14	13.0000	13.5000	13.0000	13.0500	+11.921%	41	506	-96.169%
2026-01-13	12.0700	12.0700	11.6600	11.6600	-2.017%	19	476	-95.712%
2026-01-12	8.7000	11.9500	8.7000	11.9000	+63.014%	14	465	-95.798%
2026-01-09	7.2000	7.3000	7.2000	7.3000	-11.300%	84	463	-93.151%
2026-01-08	8.0000	8.2300	8.0000	8.2300	+27.597%	36	547	-93.925%
2026-01-07	6.0000	6.4500	6.0000	6.4500	-19.375%	36	548	-92.248%
2026-01-05	7.7500	8.0000	7.2500	8.0000	0.000%	8	511	-93.750%
2026-01-02	7.4700	8.0000	7.4700	8.0000	+26.984%	4	511	-93.750%
2025-12-30	6.3000	6.3000	6.3000	6.3000	-13.699%	3	512	-92.063%
2025-12-26	7.3000	7.3000	7.3000	7.3000	+5.797%	1	512	-93.151%
2025-12-23	7.0000	7.0000	6.9000	6.9000	-2.128%	3	512	-92.754%
2025-12-22	7.0500	7.0500	7.0500	7.0500	-1.399%	1	512	-92.908%
2025-12-19	7.1500	7.1500	7.1500	7.1500	-18.750%	1	512	-93.007%
2025-12-12	8.9000	8.9000	8.8000	8.8000	-1.124%	4	512	-94.318%
2025-12-11	8.8300	8.9000	8.8300	8.9000	-3.261%	3	512	-94.382%
2025-12-09	9.2000	9.2000	9.2000	9.2000	-4.663%	1	510	-94.565%
2025-12-08	9.6500	9.6500	9.6500	9.6500	-3.500%	1	510	-94.819%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-13.043%	1	510	-95.000%
2025-12-01	11.5000	11.5000	11.5000	11.5000	+7.376%	9	509	-95.652%
2025-11-26	10.6100	10.7100	10.6100	10.7100	-4.032%	11	510	-95.331%
2025-11-24	11.1200	11.2000	11.1000	11.1600	+16.008%	54	510	-95.520%
2025-11-21	9.6000	9.6200	8.8000	9.6200	-5.035%	8	456	-94.802%
2025-11-20	10.6000	10.7000	10.0300	10.1300	+2.014%	4	462	-95.064%
2025-11-14	10.0000	10.0000	9.9300	9.9300	-22.664%	6	460	-94.965%
2025-11-11	12.8400	12.8400	12.8400	12.8400	-0.696%	1	458	-96.106%
2025-11-07	12.9300	12.9300	12.9300	12.9300	-5.964%	1	458	-96.133%
2025-11-05	13.7500	13.7500	13.7500	13.7500	-3.846%	2	458	-96.364%
2025-11-04	14.5500	14.5500	14.3000	14.3000	-9.779%	35	458	-96.503%
2025-10-31	16.1000	16.1000	15.8500	15.8500	-21.921%	8	443	-96.845%
2025-10-29	20.3000	20.3000	20.3000	20.3000	+7.692%	1	443	-97.537%
2025-10-28	19.0000	19.0000	18.8500	18.8500	-2.935%	85	444	-97.347%
2025-10-27	19.4200	19.4200	19.4200	19.4200	+11.289%	1	373	-97.425%
2025-10-24	17.4500	17.4500	17.4500	17.4500	+4.805%	1	373	-97.135%
2025-10-23	16.7000	16.8000	16.6500	16.6500	+16.842%	40	373	-96.997%
2025-10-22	15.0300	15.0300	14.2500	14.2500	-8.771%	5	358	-96.491%
2025-10-21	15.6200	15.6200	15.6200	15.6200	+7.354%	1	357	-96.799%
2025-10-17	14.5500	14.5500	14.5500	14.5500	-1.689%	4	358	-96.564%
2025-10-16	14.8000	14.8000	14.8000	14.8000	-4.823%	1	354	-96.622%
2025-10-14	15.5500	15.5500	15.5500	15.5500	-5.815%	1	353	-96.785%
2025-10-13	16.5100	16.5100	16.5100	16.5100	+10.067%	1	353	-96.972%
2025-10-10	15.0000	15.0000	15.0000	15.0000	-13.793%	1	352	-96.667%
2025-10-09	17.4000	17.4000	17.4000	17.4000	-10.632%	10	353	-97.126%
2025-10-08	19.4700	19.4700	19.4700	19.4700	-0.966%	1	343	-97.432%
2025-10-07	20.3500	20.3500	19.6600	19.6600	-15.076%	34	309	-97.457%
2025-10-03	24.1700	24.1700	23.1500	23.1500	-5.741%	2	309	-97.840%
2025-10-02	24.5600	24.5600	24.5600	24.5600	+26.598%	2	308	-97.964%
2025-09-30	19.2100	19.6400	19.2100	19.4000	-1.822%	5	307	-97.423%
2025-09-29	19.7600	19.7600	19.7600	19.7600	+3.078%	10	307	-97.470%
2025-09-24	20.4700	20.4700	18.8900	19.1700	+29.966%	16	307	-97.392%
2025-09-23	14.7000	14.7500	14.7000	14.7500	+8.856%	292	302	-96.610%
2025-09-22	13.5500	13.5500	13.5500	13.5500	+168.317%	10	10	-96.310%
2025-06-11	5.0500	5.0500	5.0500	5.0500	+4.124%	1	28	-90.099%
2025-06-09	4.7500	4.8500	4.7500	4.8500	+1.253%	2	27	-89.691%
2025-06-05	4.6300	4.7900	4.6300	4.7900	-36.556%	2	26	-89.562%
2025-05-12	7.5500	7.5500	7.5500	7.5500	+25.415%	2	26	-93.377%
2025-05-05	6.0400	6.0500	6.0000	6.0200	+94.194%	4	28	-91.694%
2025-04-08	3.1000	3.1000	3.1000	3.1000	-32.609%	2	26	-83.871%
2025-04-07	4.6000	4.6000	4.6000	4.6000	-26.984%	1	24	-89.130%
2025-04-04	6.3000	6.3000	6.3000	6.3000	-62.656%	6	24	-92.063%
2025-03-17	16.8700	16.8700	16.8700	16.8700	+41.172%	1	24	-97.036%
2025-03-10	11.9500	11.9500	11.9500	11.9500	-16.725%	20	24	-95.816%
2025-02-26	14.3500	14.3500	14.3500	14.3500	+17.143%	1	6	-96.516%
2025-02-25	12.2500	12.2500	12.2500	12.2500	+26.289%	2	5	-95.918%
2025-02-19	9.7000	9.7000	9.7000	9.7000	0.000%	3	3	-94.845%