Dark

BABA20261218C260
BABA Dec 18 2026 260.00 Call (BABA261218C00260000)
option OPRA

EOD

Sep 24, 2026

0.0400-20.000%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0400	0.0400	0.0400	-20.000%	9	1,958	0.000%
2026-09-23	0.0400	0.0700	0.0400	0.0500	-37.500%	12	1,949	-20.000%
2026-09-22	0.0800	0.0800	0.0800	0.0800	+33.333%	1	1,941	-50.000%
2026-09-21	0.0500	0.0700	0.0500	0.0600	-40.000%	5	1,941	-33.333%
2026-09-01	0.1000	0.1000	0.1000	0.1000	-52.381%	1	1,941	-60.000%
2026-08-26	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,941	-80.952%
2026-08-25	0.2100	0.2100	0.2100	0.2100	-34.375%	1	1,941	-80.952%
2026-08-21	0.3200	0.3200	0.3200	0.3200	+28.000%	1	1,940	-87.500%
2026-08-20	0.2400	0.2500	0.2400	0.2500	-7.407%	11	1,940	-84.000%
2026-08-13	0.2700	0.2700	0.2700	0.2700	-34.146%	1	1,930	-85.185%
2026-08-06	0.4100	0.4100	0.4100	0.4100	-8.889%	2	1,929	-90.244%
2026-08-04	0.4500	0.4500	0.4500	0.4500	-13.462%	1	1,929	-91.111%
2026-08-03	0.5200	0.5200	0.5200	0.5200	+26.829%	1	1,928	-92.308%
2026-07-31	0.4000	0.4500	0.4000	0.4100	+36.667%	22	1,927	-90.244%
2026-07-30	0.3000	0.3000	0.3000	0.3000	+15.385%	30	1,909	-86.667%
2026-07-28	0.3100	0.3100	0.2600	0.2600	-33.333%	11	1,879	-84.615%
2026-07-22	0.4300	0.4300	0.3900	0.3900	-9.302%	4	1,868	-89.744%
2026-07-21	0.4100	0.4300	0.3000	0.4300	-14.000%	6	1,866	-90.698%
2026-07-20	0.5100	0.5100	0.3300	0.5000	+16.279%	5	1,865	-92.000%
2026-07-16	0.4200	0.4300	0.4200	0.4300	-20.370%	10	1,865	-90.698%
2026-07-15	0.5000	0.5400	0.5000	0.5400	+92.857%	3	1,855	-92.593%
2026-07-14	0.2800	0.2800	0.2800	0.2800	-22.222%	1	1,856	-85.714%
2026-07-13	0.4300	0.4300	0.3600	0.3600	-18.182%	18	1,855	-88.889%
2026-07-10	0.4300	0.4400	0.4300	0.4400	+4.762%	10	1,837	-90.909%
2026-07-09	0.3900	0.4400	0.3900	0.4200	+82.609%	12	1,838	-90.476%
2026-07-07	0.2900	0.2900	0.2200	0.2300	-34.286%	23	1,838	-82.609%
2026-07-06	0.2500	0.3500	0.2500	0.3500	+40.000%	19	1,844	-88.571%
2026-07-02	0.3000	0.3000	0.2500	0.2500	-13.793%	4	1,841	-84.000%
2026-07-01	0.3500	0.3500	0.2500	0.2900	+45.000%	10	1,841	-86.207%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-52.381%	1	1,839	-80.000%
2026-06-16	0.4400	0.4400	0.4200	0.4200	-22.222%	3	1,838	-90.476%
2026-06-15	0.5400	0.5400	0.5400	0.5400	-32.500%	1	1,837	-92.593%
2026-06-09	0.8000	0.8000	0.8000	0.8000	-26.606%	1	1,836	-95.000%
2026-06-01	1.0900	1.0900	1.0900	1.0900	+7.921%	10	1,837	-96.330%
2026-05-28	1.0700	1.0700	1.0100	1.0100	-21.705%	2	1,827	-96.040%
2026-05-27	1.1700	1.3800	1.1700	1.2900	-49.412%	480	1,828	-96.899%
2026-05-13	1.7500	2.5500	1.7500	2.5500	+25.616%	2	1,348	-98.431%
2026-05-11	2.0500	2.0500	2.0300	2.0300	-16.461%	12	1,347	-98.030%
2026-05-08	2.4300	2.4300	2.4300	2.4300	+10.959%	2	1,345	-98.354%
2026-05-06	2.1900	2.1900	2.1900	2.1900	+46.000%	2	1,346	-98.174%
2026-05-05	1.5000	1.5000	1.5000	1.5000	+11.111%	1	1,344	-97.333%
2026-05-01	1.3500	1.3500	1.3500	1.3500	0.000%	3	1,341	-97.037%
2026-04-27	1.3500	1.3500	1.3500	1.3500	-4.930%	2	1,341	-97.037%
2026-04-23	1.4200	1.4200	1.4200	1.4200	+2.158%	1	1,341	-97.183%
2026-04-15	1.3500	1.3900	1.3500	1.3900	+4.511%	3	1,340	-97.122%
2026-04-14	1.1800	1.3300	1.1800	1.3300	+20.909%	8	1,340	-96.992%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-3.509%	1	1,334	-96.364%
2026-04-08	1.1400	1.1400	1.1400	1.1400	+12.871%	2	1,334	-96.491%
2026-04-06	1.0100	1.0100	1.0100	1.0100	-1.942%	1	1,334	-96.040%
2026-04-02	1.0500	1.0500	1.0300	1.0300	-23.134%	2	1,333	-96.117%
2026-03-20	1.3500	1.3500	1.3400	1.3400	-2.190%	20	1,333	-97.015%
2026-03-19	1.3900	1.4000	1.2200	1.3700	-37.727%	15	1,326	-97.080%
2026-03-10	2.1400	2.2000	2.1400	2.2000	+25.714%	2	1,323	-98.182%
2026-03-09	1.8700	1.8700	1.7500	1.7500	-9.326%	2	1,321	-97.714%
2026-03-06	1.9300	1.9300	1.9300	1.9300	-29.562%	45	1,320	-97.927%
2026-03-02	2.7400	2.7400	2.7400	2.7400	-18.209%	100	1,275	-98.540%
2026-02-27	3.3500	3.3500	3.3500	3.3500	-28.723%	2	1,275	-98.806%
2026-02-19	4.7000	4.7000	4.7000	4.7000	-17.976%	1	1,277	-99.149%
2026-02-12	5.5700	5.7300	5.5000	5.7300	-22.358%	4	1,277	-99.302%
2026-02-11	7.3800	7.3800	7.3800	7.3800	+5.429%	20	1,275	-99.458%
2026-02-10	7.0000	7.0000	7.0000	7.0000	+23.023%	1	1,275	-99.429%
2026-02-06	6.0500	6.0500	5.6900	5.6900	-5.167%	11	1,275	-99.297%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-7.692%	1	1,280	-99.333%
2026-02-03	7.0000	7.0600	6.5000	6.5000	-19.654%	9	1,280	-99.385%
2026-02-02	7.7500	8.0900	7.7500	8.0900	-23.318%	2	1,277	-99.506%
2026-01-29	10.5500	10.5500	10.5500	10.5500	+18.806%	1	1,277	-99.621%
2026-01-26	8.7000	8.8800	8.7000	8.8800	-6.329%	1,000	1,277	-99.550%
2026-01-23	9.4800	9.4800	9.4800	9.4800	-8.050%	1	278	-99.578%
2026-01-22	9.7700	11.3500	9.7700	10.3100	+34.771%	184	277	-99.612%
2026-01-21	7.7500	7.7500	7.6500	7.6500	+13.501%	2	138	-99.477%
2026-01-20	6.7400	6.7400	6.7400	6.7400	-10.728%	3	136	-99.407%
2026-01-16	7.5500	7.5500	7.5500	7.5500	-15.831%	2	137	-99.470%
2026-01-15	8.9700	8.9700	8.9700	8.9700	-0.884%	1	137	-99.554%
2026-01-14	8.8500	9.1000	8.8500	9.0500	+15.140%	14	136	-99.558%
2026-01-13	7.5500	7.9700	7.5500	7.8600	-1.132%	31	142	-99.491%
2026-01-12	5.8500	7.9500	5.8500	7.9500	+97.761%	3	142	-99.497%
2026-01-08	4.3800	4.3800	4.0200	4.0200	-4.286%	12	141	-99.005%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-21.495%	3	140	-99.048%
2026-01-05	5.3500	5.3500	5.3500	5.3500	+7.000%	10	139	-99.252%
2026-01-02	5.0000	5.0000	5.0000	5.0000	+25.000%	1	129	-99.200%
2025-12-30	4.0000	4.0000	4.0000	4.0000	+2.564%	2	129	-99.000%
2025-12-29	3.9000	3.9000	3.9000	3.9000	-11.162%	1	127	-98.974%
2025-12-23	4.3900	4.3900	4.3900	4.3900	-1.348%	2	127	-99.089%
2025-12-18	4.4500	4.4500	4.4500	4.4500	-0.447%	6	125	-99.101%
2025-12-16	4.4700	4.4700	4.4700	4.4700	-30.698%	2	124	-99.105%
2025-12-12	6.4500	6.4500	6.4500	6.4500	+8.403%	1	123	-99.380%
2025-12-11	5.9500	5.9500	5.9500	5.9500	-12.500%	1	123	-99.328%
2025-12-10	6.8000	6.8000	6.8000	6.8000	+13.333%	15	123	-99.412%
2025-12-09	6.0000	6.0000	6.0000	6.0000	-10.714%	6	138	-99.333%
2025-12-05	6.7200	6.7200	6.7200	6.7200	+1.818%	1	138	-99.405%
2025-12-04	6.6000	6.6000	6.6000	6.6000	-4.070%	2	137	-99.394%
2025-12-03	6.9200	7.0000	6.8100	6.8800	-19.059%	13	139	-99.419%
2025-12-01	7.8200	8.5000	7.8200	8.5000	+19.718%	17	130	-99.529%
2025-11-26	7.6000	7.8500	7.1000	7.1000	-25.263%	18	123	-99.437%
2025-11-10	9.5000	9.5000	9.5000	9.5000	-7.045%	3	121	-99.579%
2025-11-06	10.2200	10.2200	10.2200	10.2200	+6.458%	3	124	-99.609%
2025-11-05	9.6000	9.6000	9.6000	9.6000	-18.987%	12	121	-99.583%
2025-10-31	11.8500	11.8500	11.8500	11.8500	-14.379%	1	113	-99.662%
2025-10-27	13.8000	13.8400	13.8000	13.8400	+48.977%	2	113	-99.711%
2025-10-10	9.2300	9.2900	9.2300	9.2900	-24.410%	76	113	-99.569%
2025-10-09	12.2900	12.2900	12.2900	12.2900	-21.869%	1	40	-99.675%
2025-10-07	15.7300	15.7300	15.7300	15.7300	-10.063%	2	41	-99.746%
2025-10-06	16.6500	17.4900	16.6500	17.4900	-1.186%	6	41	-99.771%
2025-10-03	17.6500	17.7000	17.6500	17.7000	+102.286%	20	37	-99.774%
2025-09-16	9.5500	9.5500	8.6000	8.7500	+5.422%	22	17	-99.543%
2025-09-15	8.2500	8.3000	8.2500	8.3000	+137.822%	10	5	-99.518%
2025-06-09	3.3600	3.4900	3.3600	3.4900	+4.491%	2	5	-98.854%
2025-06-05	3.2500	3.3400	3.2500	3.3400	-21.040%	2	4	-98.802%
2025-05-05	4.2200	4.2300	4.2200	4.2300	+32.188%	2	4	-99.054%
2025-05-01	3.2000	3.2000	3.2000	3.2000	-61.399%	1	3	-98.750%
2025-03-24	8.2900	8.2900	8.2900	8.2900	-10.378%	1	2	-99.517%
2025-03-20	9.2500	9.2500	9.2500	9.2500	-14.747%	1	2	-99.568%
2025-02-26	11.1800	11.1800	10.8500	10.8500	-4.489%	2	1	-99.631%
2025-02-21	11.3600	11.3600	11.3600	11.3600	0.000%	2	1	-99.648%