Dark

BABA20261218C250
BABA Dec 18 2026 250.00 Call (BABA261218C00250000)
option OPRA

EOD

Sep 28, 2026

0.0400-63.636%(-0.0700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0600	0.0600	0.0400	0.0400	-63.636%	15	1,735	0.000%
2026-09-23	0.1100	0.1100	0.1100	0.1100	0.000%	4	1,738	-63.636%
2026-09-22	0.1500	0.1500	0.1100	0.1100	+57.143%	40	1,735	-63.636%
2026-09-21	0.0700	0.0700	0.0700	0.0700	+40.000%	2	1,740	-42.857%
2026-09-17	0.0300	0.0500	0.0300	0.0500	-37.500%	40	1,740	-20.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-27.273%	50	1,740	-50.000%
2026-09-08	0.1100	0.1100	0.1100	0.1100	-21.429%	23	1,740	-63.636%
2026-09-04	0.1400	0.1400	0.1400	0.1400	+27.273%	1	1,741	-71.429%
2026-09-03	0.1100	0.1100	0.1100	0.1100	-8.333%	40	1,741	-63.636%
2026-09-02	0.0500	0.1200	0.0500	0.1200	-33.333%	80	1,757	-66.667%
2026-09-01	0.1800	0.1800	0.1800	0.1800	-35.714%	1	1,837	-77.778%
2026-08-28	0.2800	0.2800	0.2800	0.2800	+27.273%	1	1,836	-85.714%
2026-08-27	0.2200	0.2200	0.2200	0.2200	-24.138%	1	1,836	-81.818%
2026-08-26	0.3400	0.3400	0.2800	0.2900	+20.833%	70	1,836	-86.207%
2026-08-25	0.2600	0.2900	0.2400	0.2400	-31.429%	12	1,816	-83.333%
2026-08-21	0.3300	0.3600	0.3300	0.3500	+16.667%	32	1,806	-88.571%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,801	-86.667%
2026-08-19	0.4000	0.4000	0.4000	0.4000	+11.111%	3	1,800	-90.000%
2026-08-18	0.3600	0.3600	0.3600	0.3600	+5.882%	1	1,803	-88.889%
2026-08-12	0.3400	0.3400	0.3400	0.3400	-41.379%	20	1,804	-88.235%
2026-08-10	0.5800	0.5800	0.5800	0.5800	+16.000%	1	1,804	-93.103%
2026-08-07	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,803	-92.000%
2026-08-05	0.6000	0.6000	0.6000	0.6000	-1.639%	4	1,803	-93.333%
2026-08-04	0.6100	0.6100	0.6100	0.6100	+1.667%	2	1,799	-93.443%
2026-08-03	0.6900	0.6900	0.6000	0.6000	+25.000%	4	1,801	-93.333%
2026-07-31	0.5000	0.5000	0.4800	0.4800	+33.333%	2	1,798	-91.667%
2026-07-28	0.4000	0.4000	0.3600	0.3600	+9.091%	3	1,796	-88.889%
2026-07-27	0.3500	0.3900	0.3300	0.3300	-2.941%	62	1,795	-87.879%
2026-07-24	0.4500	0.4500	0.3400	0.3400	-19.048%	16	1,745	-88.235%
2026-07-23	0.4400	0.4400	0.4200	0.4200	-20.755%	30	1,730	-90.476%
2026-07-22	0.4600	0.5300	0.4600	0.5300	+10.417%	21	1,700	-92.453%
2026-07-21	0.5200	0.5200	0.4800	0.4800	-12.727%	38	1,680	-91.667%
2026-07-20	0.5400	0.6100	0.5200	0.5500	+30.952%	21	1,652	-92.727%
2026-07-17	0.4600	0.4800	0.4200	0.4200	-23.636%	51	1,642	-90.476%
2026-07-16	0.6200	0.6200	0.5500	0.5500	+5.769%	50	1,621	-92.727%
2026-07-15	0.6800	0.6800	0.5200	0.5200	+26.829%	4	1,601	-92.308%
2026-07-14	0.4000	0.4400	0.4000	0.4100	+2.500%	36	1,602	-90.244%
2026-07-13	0.4500	0.4500	0.4000	0.4000	-23.077%	12	1,582	-90.000%
2026-07-10	0.5500	0.5500	0.5200	0.5200	0.000%	45	1,579	-92.308%
2026-07-09	0.5500	0.5500	0.4700	0.5200	+100.000%	193	1,580	-92.308%
2026-07-07	0.2800	0.2800	0.2600	0.2600	+23.810%	418	1,503	-84.615%
2026-07-06	0.2800	0.3800	0.2100	0.2100	-40.000%	83	1,789	-80.952%
2026-07-01	0.2800	0.3500	0.2800	0.3500	+16.667%	17	1,790	-88.571%
2026-06-29	0.5900	0.5900	0.3000	0.3000	0.000%	2	1,786	-86.667%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,785	-86.667%
2026-06-25	0.2500	0.3300	0.2500	0.2500	-28.571%	5	1,784	-84.000%
2026-06-24	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,783	-88.571%
2026-06-23	0.3500	0.3500	0.3500	0.3500	-27.083%	1	1,781	-88.571%
2026-06-16	0.5300	0.5300	0.4800	0.4800	-22.581%	40	1,781	-91.667%
2026-06-12	0.6400	0.6400	0.6200	0.6200	-6.061%	18	1,800	-93.548%
2026-06-11	0.6600	0.6600	0.6600	0.6600	-37.736%	1	1,818	-93.939%
2026-06-05	1.0000	1.0600	1.0000	1.0600	-24.286%	18	1,818	-96.226%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-23.913%	1	1,822	-97.143%
2026-06-02	1.5600	1.8800	1.5600	1.8400	+47.200%	3	1,823	-97.826%
2026-06-01	1.2500	1.2500	1.2500	1.2500	+16.822%	3	1,825	-96.800%
2026-05-29	1.0700	1.0700	1.0700	1.0700	-20.741%	1	1,827	-96.262%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-17.178%	1	1,827	-97.037%
2026-05-21	1.4300	1.6300	1.4300	1.6300	-9.945%	227	1,826	-97.546%
2026-05-18	1.8100	1.8100	1.8100	1.8100	-3.723%	1	1,888	-97.790%
2026-05-15	1.4000	2.0500	1.4000	1.8800	-35.172%	9	1,888	-97.872%
2026-05-14	2.8000	2.9500	2.7200	2.9000	-9.375%	12	1,892	-98.621%
2026-05-13	2.1300	3.2000	2.1300	3.2000	+25.984%	16	1,890	-98.750%
2026-05-08	2.4400	2.5400	2.4400	2.5400	-5.926%	20	1,890	-98.425%
2026-05-07	2.7000	2.7000	2.7000	2.7000	+12.500%	2	1,894	-98.519%
2026-05-06	2.4000	2.4000	2.4000	2.4000	+29.730%	4	1,894	-98.333%
2026-05-05	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,898	-97.838%
2026-05-04	1.9100	1.9100	1.8000	1.8000	+16.129%	8	1,897	-97.778%
2026-04-29	1.5500	1.5500	1.5500	1.5500	-13.889%	1	1,889	-97.419%
2026-04-24	1.8000	1.8000	1.8000	1.8000	+12.500%	1	1,890	-97.778%
2026-04-23	1.7500	1.7500	1.6000	1.6000	-28.571%	6	1,889	-97.500%
2026-04-20	2.2600	2.2600	2.2400	2.2400	+34.940%	2	1,889	-98.214%
2026-04-14	1.4200	1.6600	1.4200	1.6600	+19.424%	2	1,889	-97.590%
2026-04-10	1.3900	1.3900	1.3900	1.3900	+6.107%	1	1,888	-97.122%
2026-04-09	1.3100	1.3100	1.3100	1.3100	+9.167%	1	1,888	-96.947%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-14.286%	2	1,888	-96.667%
2026-04-01	1.4000	1.4000	1.4000	1.4000	+9.375%	2	1,890	-97.143%
2026-03-30	1.2800	1.2800	1.2800	1.2800	-12.329%	1	1,888	-96.875%
2026-03-23	1.4500	1.4600	1.4300	1.4600	-2.013%	4	1,889	-97.260%
2026-03-20	1.6300	1.6300	1.4900	1.4900	-8.589%	7	1,891	-97.315%
2026-03-19	1.4100	1.6300	1.4100	1.6300	-32.365%	9	1,892	-97.546%
2026-03-18	2.4100	2.4100	2.4100	2.4100	-3.213%	1	1,891	-98.340%
2026-03-13	2.4900	2.4900	2.4900	2.4900	-3.861%	1	1,891	-98.394%
2026-03-10	2.5200	2.5900	2.5200	2.5900	+16.667%	2	1,892	-98.456%
2026-03-09	2.3100	2.3100	2.0200	2.2200	+5.213%	6	1,893	-98.198%
2026-03-05	2.2000	2.2000	2.0700	2.1100	-10.213%	10	1,888	-98.104%
2026-03-04	2.3500	2.3500	2.3500	2.3500	-8.203%	20	1,891	-98.298%
2026-03-03	2.7300	2.7300	2.4000	2.5600	-23.810%	37	1,889	-98.438%
2026-03-02	3.3600	3.3600	3.3600	3.3600	-12.042%	1	1,888	-98.810%
2026-02-26	3.8200	3.8200	3.8200	3.8200	-24.951%	3	1,889	-98.953%
2026-02-24	5.0900	5.0900	5.0900	5.0900	-1.547%	1	1,892	-99.214%
2026-02-23	5.2100	5.2100	5.1700	5.1700	-10.087%	3	1,891	-99.226%
2026-02-20	5.3800	5.7500	5.3800	5.7500	+5.893%	2	1,891	-99.304%
2026-02-19	5.4300	5.4300	5.4300	5.4300	-9.651%	1	1,891	-99.263%
2026-02-18	6.0100	6.0100	6.0100	6.0100	+5.070%	1	1,891	-99.334%
2026-02-17	5.7200	5.7200	5.7200	5.7200	+2.326%	5	1,891	-99.301%
2026-02-13	5.5000	5.5900	5.5000	5.5900	-13.601%	3	1,891	-99.284%
2026-02-12	7.0800	7.0800	6.4700	6.4700	-19.125%	7	1,891	-99.382%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+6.667%	10	1,890	-99.500%
2026-02-09	7.5000	7.5000	7.5000	7.5000	+18.483%	2	1,885	-99.467%
2026-02-05	6.9500	6.9500	6.3300	6.3300	-6.912%	4	1,885	-99.368%
2026-02-04	6.7700	6.8000	6.7700	6.8000	-8.232%	2	1,888	-99.412%
2026-02-03	7.8000	7.8000	7.4100	7.4100	-17.940%	7	1,888	-99.460%
2026-02-02	9.0200	9.0300	8.8500	9.0300	-5.938%	8	1,886	-99.557%
2026-01-30	9.6000	9.6000	9.6000	9.6000	-13.669%	1	1,887	-99.583%
2026-01-29	12.0000	12.3500	11.1200	11.1200	-2.199%	13	1,888	-99.640%
2026-01-28	11.4000	11.4000	11.3700	11.3700	+5.669%	11	1,898	-99.648%
2026-01-27	10.8000	10.8000	10.7600	10.7600	+8.141%	30	1,898	-99.628%
2026-01-26	9.0500	9.9500	9.0500	9.9500	-3.398%	22	1,888	-99.598%
2026-01-23	10.0000	10.3000	10.0000	10.3000	-10.435%	2	1,888	-99.612%
2026-01-22	10.5000	12.5500	10.5000	11.5000	+27.072%	14	1,888	-99.652%
2026-01-21	8.7100	9.0500	8.7100	9.0500	+15.287%	14	1,889	-99.558%
2026-01-20	7.8500	7.8500	7.8500	7.8500	-7.101%	1	1,897	-99.490%
2026-01-16	8.3200	8.5000	8.3200	8.4500	-19.524%	16	1,880	-99.527%
2026-01-15	9.6300	10.5000	9.6300	10.5000	+0.478%	67	1,880	-99.619%
2026-01-14	10.2000	10.4500	10.0500	10.4500	+18.750%	111	1,898	-99.617%
2026-01-13	8.8000	8.8000	8.8000	8.8000	-3.297%	1	1,888	-99.545%
2026-01-12	7.6800	9.1000	7.6800	9.1000	+70.412%	15	1,888	-99.560%
2026-01-09	5.7500	5.7500	5.3400	5.3400	-11.736%	5	1,886	-99.251%
2026-01-08	6.0500	6.0500	5.9300	6.0500	+26.569%	32	1,881	-99.339%
2026-01-07	4.9900	4.9900	4.7800	4.7800	-13.874%	3	1,881	-99.163%
2026-01-06	5.7500	5.7500	5.5500	5.5500	-3.813%	2	1,881	-99.279%
2026-01-05	5.7700	5.8000	5.7700	5.7700	-3.025%	52	1,830	-99.307%
2026-01-02	5.0000	6.0000	5.0000	5.9500	+41.667%	48	1,830	-99.328%
2025-12-31	4.2000	4.2000	4.2000	4.2000	-6.667%	1	1,787	-99.048%
2025-12-30	4.5400	4.6900	4.5000	4.5000	+3.687%	11	1,787	-99.111%
2025-12-29	4.7500	4.8000	4.3400	4.3400	-19.778%	65	1,776	-99.078%
2025-12-26	5.2300	5.4100	5.2300	5.4100	+6.078%	22	1,723	-99.261%
2025-12-24	5.1000	5.1000	5.1000	5.1000	+0.196%	1	1,704	-99.216%
2025-12-23	5.0000	5.1000	5.0000	5.0900	-3.962%	30	1,704	-99.214%
2025-12-22	5.1800	5.3000	5.0500	5.3000	+2.317%	106	1,674	-99.245%
2025-12-19	5.3000	5.3000	5.1800	5.1800	+6.148%	21	1,575	-99.228%
2025-12-18	4.8800	4.8800	4.8800	4.8800	+5.400%	1	1,594	-99.180%
2025-12-17	5.4500	5.4500	4.6300	4.6300	-7.400%	12	1,593	-99.136%
2025-12-16	5.1700	5.5000	4.8600	5.0000	-10.394%	53	1,584	-99.200%
2025-12-15	6.4000	6.4000	5.5800	5.5800	-20.286%	4	1,544	-99.283%
2025-12-11	7.4500	7.4500	6.7200	7.0000	-9.677%	10	1,540	-99.429%
2025-12-10	7.7500	7.7500	7.7500	7.7500	+15.672%	1	1,533	-99.484%
2025-12-09	6.7600	6.7600	6.7000	6.7000	-12.073%	3	1,533	-99.403%
2025-12-05	7.6200	7.6200	7.6200	7.6200	-10.877%	3	1,534	-99.475%
2025-12-04	8.5500	8.5500	8.5500	8.5500	+11.328%	1	1,531	-99.532%
2025-12-03	7.9200	7.9200	7.6000	7.6800	-11.521%	60	1,530	-99.479%
2025-12-02	9.4000	9.4000	8.4900	8.6800	+2.722%	21	1,471	-99.539%
2025-12-01	8.9000	9.1500	8.4500	8.4500	+1.198%	262	1,458	-99.527%
2025-11-26	8.3500	8.3500	8.3500	8.3500	+1.829%	25	1,404	-99.521%
2025-11-25	8.6500	8.6500	8.2000	8.2000	-10.870%	38	1,404	-99.512%
2025-11-24	9.2000	9.2000	9.2000	9.2000	+25.683%	1	1,368	-99.565%
2025-11-21	6.7500	7.3200	6.7500	7.3200	-9.406%	16	1,367	-99.454%
2025-11-20	9.1400	9.1400	8.0800	8.0800	-7.126%	16	1,351	-99.505%
2025-11-19	8.7000	8.7000	8.7000	8.7000	-1.917%	100	1,353	-99.540%
2025-11-17	9.1000	9.1000	8.8700	8.8700	+13.282%	101	1,373	-99.549%
2025-11-14	8.8000	10.0000	7.8300	7.8300	-17.579%	4	1,292	-99.489%
2025-11-13	9.5000	9.5000	9.5000	9.5000	+10.594%	1	1,292	-99.579%
2025-11-12	9.3600	9.3600	8.5500	8.5900	-12.792%	50	1,292	-99.534%
2025-11-11	9.8500	9.8500	9.8500	9.8500	-9.217%	10	1,330	-99.594%
2025-11-10	10.8500	10.8500	10.8500	10.8500	+3.828%	2	1,320	-99.631%
2025-11-07	10.4500	10.4500	10.4500	10.4500	-13.636%	5	1,318	-99.617%
2025-11-06	12.1000	12.1000	12.1000	12.1000	+13.084%	33	1,313	-99.669%
2025-11-05	11.2000	11.2000	10.7000	10.7000	-0.926%	26	1,313	-99.626%
2025-11-04	10.8000	10.8000	10.8000	10.8000	-10.522%	1	1,288	-99.630%
2025-11-03	12.0700	12.0700	12.0700	12.0700	-8.561%	1	1,288	-99.669%
2025-10-31	12.8900	13.2000	12.8900	13.2000	-8.333%	2	1,288	-99.697%
2025-10-30	14.4100	14.5000	14.3500	14.4000	-7.097%	33	1,285	-99.722%
2025-10-29	16.0500	16.1500	15.5000	15.5000	-0.895%	126	1,315	-99.742%
2025-10-28	15.1500	15.6400	15.1500	15.6400	-0.509%	2	1,255	-99.744%
2025-10-27	15.3500	15.7200	15.3500	15.7200	+12.286%	14	1,255	-99.746%
2025-10-24	14.2000	14.6200	14.0000	14.0000	+7.692%	47	1,255	-99.714%
2025-10-23	13.2800	13.3000	13.0000	13.0000	+8.333%	20	1,227	-99.692%
2025-10-22	12.0000	12.0000	12.0000	12.0000	+2.128%	1	1,227	-99.667%
2025-10-21	11.7500	11.7500	11.7500	11.7500	-18.403%	2	1,227	-99.660%
2025-10-20	13.8500	14.4000	13.6000	14.4000	+15.663%	48	1,225	-99.722%
2025-10-17	10.8500	12.4500	10.8500	12.4500	+2.893%	12	1,240	-99.679%
2025-10-15	12.4000	12.4000	12.1000	12.1000	+2.979%	122	1,238	-99.669%
2025-10-14	11.3500	11.9200	11.3500	11.7500	-7.843%	61	1,248	-99.660%
2025-10-13	13.0300	13.0300	12.7500	12.7500	+28.528%	13	1,220	-99.686%
2025-10-10	13.1500	13.1500	9.9200	9.9200	-26.245%	54	1,211	-99.597%
2025-10-09	13.7600	13.7600	13.4500	13.4500	-13.226%	5	1,243	-99.703%
2025-10-08	15.3200	15.5000	15.3200	15.5000	-5.199%	2	1,242	-99.742%
2025-10-07	18.5000	18.5000	16.2500	16.3500	-17.424%	18	1,246	-99.755%
2025-10-06	18.9500	19.9000	18.9500	19.8000	+6.166%	82	1,246	-99.798%
2025-10-03	19.2000	19.5000	18.6200	18.6500	-6.750%	638	1,281	-99.786%
2025-10-02	19.9300	21.0000	19.6900	20.0000	+24.766%	282	774	-99.800%
2025-10-01	15.9500	16.0300	15.9500	16.0300	+3.087%	2	697	-99.750%
2025-09-30	16.4500	16.4500	15.2000	15.5500	-1.955%	34	695	-99.743%
2025-09-29	15.8000	16.0000	15.6700	15.8600	+17.481%	45	681	-99.748%
2025-09-26	13.4700	13.9000	13.1000	13.5000	-7.787%	43	640	-99.704%
2025-09-25	13.5000	14.6400	13.1300	14.6400	-4.000%	60	625	-99.727%
2025-09-24	16.3000	16.5700	14.6000	15.2500	+46.635%	217	572	-99.738%
2025-09-23	11.7000	11.7000	10.4000	10.4000	-7.556%	448	497	-99.615%
2025-09-19	11.2500	11.2500	11.2500	11.2500	-6.484%	70	79	-99.644%
2025-09-17	11.8100	12.0300	11.1500	12.0300	+15.673%	50	79	-99.667%
2025-09-16	10.2600	10.4000	10.2600	10.4000	+175.132%	30	30	-99.615%
2025-06-05	3.6600	3.7800	3.6600	3.7800	-0.264%	2	35	-98.942%
2025-05-22	3.7900	3.7900	3.7900	3.7900	-6.880%	1	35	-98.945%
2025-05-21	4.1000	4.1000	4.0500	4.0700	-0.732%	13	35	-99.017%
2025-05-19	4.1000	4.1000	4.1000	4.1000	-11.638%	1	40	-99.024%
2025-05-15	4.6400	4.6400	4.6400	4.6400	0.000%	1	41	-99.138%
2025-05-07	4.6000	4.6400	4.5800	4.6400	-2.110%	7	41	-99.138%
2025-05-05	4.6800	4.7400	4.6800	4.7400	+3.043%	5	36	-99.156%
2025-05-02	4.0500	4.6000	4.0500	4.6000	+52.318%	24	34	-99.130%
2025-04-22	3.0200	3.0200	3.0200	3.0200	+20.800%	4	31	-98.675%
2025-04-11	2.5000	2.6900	2.5000	2.5000	-46.809%	20	31	-98.400%
2025-04-04	5.4400	5.4400	4.7000	4.7000	-52.041%	14	23	-99.149%
2025-03-27	9.8000	9.8000	9.8000	9.8000	+12.644%	2	28	-99.592%
2025-03-25	9.4500	9.4500	8.7000	8.7000	-2.247%	2	26	-99.540%
2025-03-24	8.9000	8.9000	8.9000	8.9000	-4.301%	14	25	-99.551%
2025-03-21	9.3000	9.3000	9.3000	9.3000	-23.770%	2	26	-99.570%
2025-03-19	12.2000	12.2000	12.2000	12.2000	-14.024%	1	27	-99.672%
2025-03-17	14.0000	14.3000	14.0000	14.1900	+37.767%	6	27	-99.718%
2025-03-12	10.8500	10.8500	10.3000	10.3000	-10.435%	3	22	-99.612%
2025-03-11	11.5000	11.5000	11.5000	11.5000	+15.000%	4	25	-99.652%
2025-03-10	11.0000	11.0000	10.0000	10.0000	-18.699%	2	21	-99.600%
2025-03-05	11.0000	12.3000	11.0000	12.3000	-1.992%	4	19	-99.675%
2025-02-26	12.6500	12.6500	12.4500	12.5500	+28.061%	29	17	-99.681%
2025-02-24	9.8000	9.8000	9.8000	9.8000	-3.448%	3	10	-99.592%
2025-02-20	10.7500	12.2500	10.1500	10.1500	+27.513%	9	10	-99.606%
2025-02-19	7.9600	7.9600	7.9600	7.9600	0.000%	1	1	-99.497%