Dark

BABA20261218C240
BABA Dec 18 2026 240.00 Call (BABA261218C00240000)
option OPRA

Inactive

Sep 22, 2026

0.1300+30.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1300	0.1300	0.1300	0.1300	+30.000%	1	792	0.000%
2026-09-10	0.1100	0.1100	0.1000	0.1000	-16.667%	6	792	+30.000%
2026-09-09	0.1200	0.2400	0.1200	0.1200	-20.000%	77	791	+8.333%
2026-09-01	0.2100	0.2100	0.1500	0.1500	-40.000%	4	718	-13.333%
2026-08-27	0.3600	0.3600	0.2500	0.2500	-7.407%	4	718	-48.000%
2026-08-26	0.3200	0.3200	0.2700	0.2700	-10.000%	11	718	-51.852%
2026-08-25	0.3600	0.3600	0.3000	0.3000	-25.000%	2	707	-56.667%
2026-08-24	0.3800	0.4000	0.3800	0.4000	0.000%	19	708	-67.500%
2026-08-21	0.4100	0.4100	0.3900	0.4000	-21.569%	3	703	-67.500%
2026-08-19	0.5100	0.5100	0.5100	0.5100	+13.333%	1	701	-74.510%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+15.385%	2	701	-71.111%
2026-08-12	0.4000	0.4000	0.3900	0.3900	-31.579%	28	703	-66.667%
2026-08-10	0.5700	0.5700	0.5700	0.5700	-27.848%	1	675	-77.193%
2026-08-05	0.7900	0.7900	0.7900	0.7900	0.000%	1	675	-83.544%
2026-08-03	0.8600	0.8600	0.7900	0.7900	+75.556%	3	675	-83.544%
2026-07-31	0.4500	0.4500	0.4500	0.4500	+7.143%	1	675	-71.111%
2026-07-30	0.4200	0.4200	0.4200	0.4200	+16.667%	1	675	-69.048%
2026-07-27	0.5400	0.5400	0.3600	0.3600	-41.935%	2	676	-63.889%
2026-07-21	0.6200	0.6200	0.6200	0.6200	-15.068%	1	676	-79.032%
2026-07-20	0.5600	0.7400	0.5600	0.7300	+48.980%	10	676	-82.192%
2026-07-14	0.4900	0.4900	0.4900	0.4900	-2.000%	3	674	-73.469%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-16.667%	5	671	-74.000%
2026-07-09	0.4300	0.6400	0.4200	0.6000	+13.208%	11	666	-78.333%
2026-07-08	0.5300	0.5300	0.5300	0.5300	+65.625%	1	667	-75.472%
2026-07-07	0.3700	0.3700	0.3000	0.3200	-8.571%	26	666	-59.375%
2026-07-06	0.3100	0.3500	0.3000	0.3500	+9.375%	22	678	-62.857%
2026-06-25	0.3200	0.3200	0.3200	0.3200	-23.810%	1	669	-59.375%
2026-06-23	0.4200	0.4200	0.4200	0.4200	-16.000%	1	668	-69.048%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-10.714%	3	667	-74.000%
2026-06-17	0.5600	0.5600	0.5600	0.5600	-34.118%	6	667	-76.786%
2026-06-11	0.8500	0.8500	0.8500	0.8500	-22.727%	2	667	-84.706%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-2.655%	4	667	-88.182%
2026-06-08	1.1300	1.1300	1.1300	1.1300	-20.423%	1	667	-88.496%
2026-06-05	1.4200	1.4200	1.4200	1.4200	-29.000%	1	667	-90.845%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+47.059%	2	666	-93.500%
2026-05-29	1.2600	1.3600	1.2600	1.3600	-5.556%	2	666	-90.441%
2026-05-28	1.4400	1.4400	1.4400	1.4400	-10.000%	3	666	-90.972%
2026-05-27	1.6000	1.6000	1.6000	1.6000	-9.605%	4	664	-91.875%
2026-05-26	1.7700	1.7700	1.7700	1.7700	-11.500%	1	660	-92.655%
2026-05-20	1.9600	2.3100	1.9600	2.0000	-27.536%	10	660	-93.500%
2026-05-14	2.7600	2.7600	2.7600	2.7600	-8.000%	1	660	-95.290%
2026-05-07	3.0000	3.0000	3.0000	3.0000	+20.000%	10	659	-95.667%
2026-05-06	2.5000	2.5000	2.5000	2.5000	+18.483%	100	659	-94.800%
2026-05-05	2.1100	2.1100	2.1100	2.1100	+15.934%	10	575	-93.839%
2026-05-01	1.9200	1.9200	1.8200	1.8200	+0.552%	5	576	-92.857%
2026-04-30	1.8100	1.8100	1.8100	1.8100	-17.352%	1	576	-92.818%
2026-04-24	2.1900	2.1900	2.1900	2.1900	+19.022%	140	577	-94.064%
2026-04-23	1.9600	2.0400	1.8400	1.8400	-18.943%	4	544	-92.935%
2026-04-22	2.2700	2.2700	2.2700	2.2700	-2.155%	1	542	-94.273%
2026-04-21	2.3200	2.3200	2.3200	2.3200	-13.433%	1	543	-94.397%
2026-04-20	2.6100	2.6800	2.6100	2.6800	-8.844%	5	543	-95.149%
2026-04-17	3.1000	3.1000	2.9400	2.9400	+3.158%	2	538	-95.578%
2026-04-16	2.8500	2.8500	2.8500	2.8500	+35.071%	1	538	-95.439%
2026-04-15	1.8200	2.1100	1.8200	2.1100	+62.308%	3	538	-93.839%
2026-04-07	1.3000	1.3000	1.3000	1.3000	-18.239%	70	539	-90.000%
2026-04-01	1.5200	1.5900	1.5200	1.5900	+2.581%	13	539	-91.824%
2026-03-31	1.4900	1.5800	1.4900	1.5500	-11.429%	3	534	-91.613%
2026-03-26	1.7600	1.7600	1.7500	1.7500	-6.915%	2	533	-92.571%
2026-03-25	1.8800	1.8800	1.8800	1.8800	+18.239%	1	533	-93.085%
2026-03-23	1.5900	1.5900	1.5900	1.5900	+1.274%	1	533	-91.824%
2026-03-20	1.7600	1.7600	1.5700	1.5700	-17.368%	6	533	-91.720%
2026-03-19	1.9400	1.9400	1.9000	1.9000	-32.143%	6	534	-93.158%
2026-03-17	2.9600	2.9600	2.8000	2.8000	-3.448%	2	539	-95.357%
2026-03-13	3.4500	3.4500	2.9000	2.9000	0.000%	2	540	-95.517%
2026-03-12	2.9900	2.9900	2.9000	2.9000	-2.357%	3	541	-95.517%
2026-03-10	2.9700	2.9700	2.9700	2.9700	+8.000%	40	543	-95.623%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-23.611%	1	543	-95.273%
2026-03-02	3.7500	3.7500	3.6000	3.6000	-19.822%	8	542	-96.389%
2026-02-27	4.4900	4.4900	4.4900	4.4900	-4.468%	1	542	-97.105%
2026-02-26	5.1000	5.1000	4.5500	4.7000	-13.124%	5	542	-97.234%
2026-02-24	5.8700	5.8700	5.4100	5.4100	-23.803%	3	539	-97.597%
2026-02-18	7.1000	7.1000	7.1000	7.1000	+5.970%	1	536	-98.169%
2026-02-17	6.7500	6.7500	6.7000	6.7000	-10.667%	41	536	-98.060%
2026-02-12	8.1000	8.1000	7.5000	7.5000	-10.180%	2	551	-98.267%
2026-02-11	8.3500	8.3500	8.3500	8.3500	-13.202%	25	552	-98.443%
2026-02-10	9.6200	9.6200	9.6200	9.6200	+32.690%	2	552	-98.649%
2026-02-05	7.2500	7.4500	7.2500	7.2500	-14.706%	9	552	-98.207%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-1.163%	1	554	-98.471%
2026-02-03	9.2000	9.2000	8.3400	8.6000	-14.000%	14	554	-98.488%
2026-02-02	10.1000	10.1000	10.0000	10.0000	-29.478%	2	546	-98.700%
2026-01-29	14.1800	14.1800	14.1800	14.1800	+12.540%	10	544	-99.083%
2026-01-28	12.7000	12.7000	12.6000	12.6000	-0.787%	6	551	-98.968%
2026-01-27	12.7000	12.7000	12.7000	12.7000	+12.589%	1	556	-98.976%
2026-01-26	11.0200	11.3500	11.0200	11.2800	-3.590%	12	556	-98.848%
2026-01-23	11.6300	11.7000	11.5500	11.7000	-15.523%	17	553	-98.889%
2026-01-22	13.0500	13.8500	12.7700	13.8500	+40.609%	16	552	-99.061%
2026-01-21	9.8000	9.9000	9.7000	9.8500	+14.535%	23	554	-98.680%
2026-01-20	8.6000	8.6000	8.6000	8.6000	-10.788%	4	552	-98.488%
2026-01-16	9.6400	9.6400	9.6400	9.6400	-20.396%	1	551	-98.651%
2026-01-14	11.8000	12.1500	11.2400	12.1100	+12.861%	33	551	-98.927%
2026-01-13	9.9000	11.2000	9.9000	10.7300	+3.671%	44	525	-98.788%
2026-01-12	8.4500	10.3500	8.4500	10.3500	+68.567%	34	499	-98.744%
2026-01-09	6.3100	6.5400	6.1400	6.1400	-12.160%	37	467	-97.883%
2026-01-08	5.0800	7.1800	5.0800	6.9900	+24.377%	11	450	-98.140%
2026-01-07	5.8500	5.8600	5.2600	5.6200	-8.766%	100	444	-97.687%
2026-01-06	6.4000	6.4200	6.1600	6.1600	-2.222%	4	408	-97.890%
2025-12-26	6.3000	6.3000	6.3000	6.3000	+5.000%	3	410	-97.937%
2025-12-23	6.0000	6.0000	6.0000	6.0000	+6.195%	3	407	-97.833%
2025-12-17	6.0200	6.0500	5.6000	5.6500	-1.739%	52	407	-97.699%
2025-12-16	5.8300	5.8300	5.7500	5.7500	-8.730%	3	406	-97.739%
2025-12-15	6.3000	6.5000	6.3000	6.3000	-20.555%	13	403	-97.937%
2025-12-09	7.8200	7.9300	7.8200	7.9300	-8.324%	4	398	-98.361%
2025-12-03	8.6500	8.6500	8.6500	8.6500	-12.714%	1	399	-98.497%
2025-12-02	9.9100	9.9100	9.9100	9.9100	-0.900%	30	399	-98.688%
2025-12-01	10.0000	10.0000	10.0000	10.0000	+3.093%	1	400	-98.700%
2025-11-25	9.7000	9.7000	9.7000	9.7000	-2.513%	20	400	-98.660%
2025-11-24	10.2500	10.2500	9.9500	9.9500	+18.452%	31	400	-98.693%
2025-11-21	7.6000	8.4000	7.5500	8.4000	-6.145%	4	374	-98.452%
2025-11-20	8.9500	8.9500	8.9500	8.9500	-10.500%	1	374	-98.547%
2025-11-19	10.2500	10.2500	10.0000	10.0000	-1.865%	3	374	-98.700%
2025-11-17	10.1900	10.2000	10.1900	10.1900	-11.391%	15	373	-98.724%
2025-11-14	11.5000	11.5000	11.5000	11.5000	+4.545%	1	385	-98.870%
2025-11-13	11.0000	11.0000	11.0000	11.0000	-2.741%	3	385	-98.818%
2025-11-11	11.1600	11.3100	11.1600	11.3100	-7.899%	2	382	-98.851%
2025-11-07	11.3500	12.2800	11.3500	12.2800	-9.172%	8	381	-98.941%
2025-11-06	13.5200	13.5200	13.5200	13.5200	+8.160%	3	378	-99.038%
2025-11-04	12.5000	12.5000	12.5000	12.5000	-14.676%	3	377	-98.960%
2025-10-31	14.2000	14.6500	14.2000	14.6500	-9.791%	3	374	-99.113%
2025-10-30	16.2400	16.2400	16.2400	16.2400	-3.506%	1	375	-99.200%
2025-10-28	16.8300	16.8300	16.8300	16.8300	-2.151%	2	375	-99.228%
2025-10-27	17.2500	17.2500	16.9500	17.2000	+9.694%	66	341	-99.244%
2025-10-24	16.1100	16.2900	15.6800	15.6800	+6.667%	76	341	-99.171%
2025-10-23	14.9800	14.9800	14.7000	14.7000	+21.287%	2	340	-99.116%
2025-10-22	12.1200	12.1200	12.1200	12.1200	-24.250%	2	339	-98.927%
2025-10-20	13.5500	16.0000	13.5500	16.0000	+28.514%	12	337	-99.188%
2025-10-14	12.4500	12.4500	12.4500	12.4500	-14.726%	3	332	-98.956%
2025-10-13	14.4400	14.6000	14.4400	14.6000	+30.357%	5	329	-99.110%
2025-10-10	14.8000	14.8000	11.2000	11.2000	-25.433%	13	328	-98.839%
2025-10-09	15.4000	15.4000	15.0200	15.0200	-12.978%	2	329	-99.134%
2025-10-08	17.3800	17.4100	17.2500	17.2600	-3.359%	17	328	-99.247%
2025-10-07	20.0000	20.0000	17.8600	17.8600	-15.755%	104	208	-99.272%
2025-10-06	21.2500	21.2500	21.2000	21.2000	-2.214%	2	208	-99.387%
2025-10-03	21.6800	21.6800	21.6800	21.6800	-1.365%	1	207	-99.400%
2025-10-02	21.9800	21.9800	21.9800	21.9800	+20.769%	1	208	-99.409%
2025-10-01	17.8500	18.2000	17.8500	18.2000	+7.948%	3	207	-99.286%
2025-09-30	16.8600	16.8600	16.8600	16.8600	-7.363%	1	206	-99.229%
2025-09-29	18.3500	18.3500	18.1400	18.2000	+19.737%	3	205	-99.286%
2025-09-26	15.2000	15.2000	15.2000	15.2000	-3.553%	2	205	-99.145%
2025-09-25	15.5000	15.7600	15.5000	15.7600	-14.995%	2	205	-99.175%
2025-09-24	18.5400	18.5400	18.5400	18.5400	+41.527%	1	203	-99.299%
2025-09-23	12.7500	13.1000	12.7500	13.1000	+1.236%	196	202	-99.008%
2025-09-22	13.0000	13.0000	12.8300	12.9400	+0.700%	3	26	-98.995%
2025-09-19	12.8500	12.8500	12.8500	12.8500	-2.430%	1	25	-98.988%
2025-09-17	12.5900	13.1700	12.5900	13.1700	+11.610%	2	24	-99.013%
2025-09-16	11.8000	11.8000	11.8000	11.8000	+15.122%	20	22	-98.898%
2025-09-15	10.3000	10.3000	10.2500	10.2500	+134.018%	2	2	-98.732%
2025-06-09	4.2100	4.3800	4.2100	4.3800	+2.098%	2	5	-97.032%
2025-06-05	4.1400	4.2900	4.1400	4.2900	-17.816%	2	3	-96.970%
2025-05-07	5.1100	5.2200	5.1100	5.2200	-2.064%	2	3	-97.510%
2025-05-05	5.3000	5.3300	5.3000	5.3300	+34.257%	2	3	-97.561%
2025-04-28	3.9700	3.9700	3.9700	3.9700	+18.507%	1	3	-96.725%
2025-04-14	3.3500	3.3500	3.3500	3.3500	-67.912%	1	3	-96.119%
2025-03-27	10.4400	10.4400	10.4400	10.4400	-32.471%	1	2	-98.755%
2025-03-17	15.5500	15.5500	15.4600	15.4600	0.000%	2	2	-99.159%