Dark

BABA20261218C270
BABA Dec 18 2026 270.00 Call (BABA261218C00270000)
option OPRA

EOD

Jul 28, 2026

0.3600-2.703%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3500	0.3600	0.3500	0.3600	-2.703%	11	1,106	0.000%
2026-07-22	0.3000	0.3700	0.3000	0.3700	-7.500%	3	1,095	-2.703%
2026-07-21	0.4300	0.4300	0.4000	0.4000	-2.439%	4	1,096	-10.000%
2026-07-20	0.5300	0.5300	0.4100	0.4100	+64.000%	2	1,093	-12.195%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-37.500%	2	1,093	+44.000%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+73.913%	1	1,093	-10.000%
2026-07-14	0.2300	0.2300	0.2300	0.2300	-43.902%	1	1,093	+56.522%
2026-07-08	0.3500	0.4200	0.3500	0.4100	+105.000%	4	1,093	-12.195%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-57.447%	1	1,092	+80.000%
2026-06-15	0.4700	0.4700	0.4700	0.4700	-6.000%	2	1,091	-23.404%
2026-06-11	0.5400	0.5500	0.5000	0.5000	-64.286%	12	1,089	-28.000%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-13.043%	2	1,091	-74.286%
2026-05-15	1.6100	1.6100	1.6100	1.6100	+7.333%	1	1,091	-77.640%
2026-05-13	1.5000	1.5000	1.5000	1.5000	-20.213%	5	1,091	-76.000%
2026-04-17	1.8800	1.8800	1.8800	1.8800	+79.048%	10	1,091	-80.851%
2026-04-14	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,101	-65.714%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-44.444%	2	1,100	-64.000%
2026-03-18	1.9000	1.9000	1.8000	1.8000	-10.891%	7	1,098	-80.000%
2026-03-16	2.0200	2.0200	2.0200	2.0200	+24.691%	1	1,098	-82.178%
2026-03-09	1.5500	1.6200	1.5500	1.6200	-10.497%	4	1,098	-77.778%
2026-03-04	1.8100	1.8100	1.8100	1.8100	-4.233%	10	1,106	-80.110%
2026-03-03	1.8900	1.8900	1.8900	1.8900	-57.045%	1	1,106	-80.952%
2026-02-17	4.1900	4.4000	4.1900	4.4000	-2.222%	8	1,106	-91.818%
2026-02-13	4.5000	4.5000	4.5000	4.5000	-10.714%	3	1,101	-92.000%
2026-02-06	5.2000	5.2000	5.0400	5.0400	-16.418%	10	1,101	-92.857%
2026-02-04	6.0800	6.0800	6.0300	6.0300	-1.148%	2	1,093	-94.030%
2026-02-03	6.1000	6.1000	6.1000	6.1000	-33.333%	2	1,095	-94.098%
2026-01-29	9.1500	9.1500	9.1500	9.1500	+17.761%	1	1,095	-96.066%
2026-01-26	7.6200	7.7700	7.6200	7.7700	-22.300%	1,000	1,095	-95.367%
2026-01-22	10.0000	10.0000	10.0000	10.0000	+63.399%	2	137	-96.400%
2026-01-20	6.1200	6.1200	6.1200	6.1200	-4.375%	1	135	-94.118%
2026-01-12	6.4000	6.4000	6.4000	6.4000	+47.126%	1	135	-94.375%
2026-01-09	4.3500	4.3500	4.3500	4.3500	+19.505%	1	136	-91.724%
2026-01-07	3.6400	3.6400	3.6400	3.6400	-16.322%	1	135	-90.110%
2026-01-05	4.3500	4.3500	4.3500	4.3500	+24.286%	3	135	-91.724%
2025-12-30	3.5000	3.5000	3.5000	3.5000	-13.366%	1	135	-89.714%
2025-12-19	4.0400	4.0400	4.0400	4.0400	-39.701%	1	135	-91.089%
2025-11-25	6.7000	6.7000	6.7000	6.7000	-6.555%	30	135	-94.627%
2025-11-13	7.1700	7.1700	7.1700	7.1700	-10.038%	10	137	-94.979%
2025-11-11	7.9700	7.9700	7.9700	7.9700	+8.435%	1	126	-95.483%
2025-11-07	7.3500	7.3500	7.3500	7.3500	-17.877%	20	126	-95.102%
2025-11-06	8.9500	8.9500	8.9500	8.9500	+4.191%	2	146	-95.978%
2025-11-04	8.5900	8.5900	8.5900	8.5900	-13.668%	1	148	-95.809%
2025-10-31	9.9500	9.9500	9.9500	9.9500	-24.046%	20	147	-96.382%
2025-10-29	13.1000	13.1000	13.1000	13.1000	+7.642%	20	151	-97.252%
2025-10-27	12.1700	12.1700	12.1700	12.1700	+10.636%	1	130	-97.042%
2025-10-24	11.0000	11.0000	11.0000	11.0000	+18.280%	1	130	-96.727%
2025-10-14	9.3000	9.3000	9.3000	9.3000	-11.005%	1	130	-96.129%
2025-10-13	10.4500	10.4500	10.4500	10.4500	+37.500%	2	131	-96.555%
2025-10-10	8.2300	8.2300	7.6000	7.6000	-30.972%	77	129	-95.263%
2025-10-09	11.0100	11.0100	11.0100	11.0100	-17.713%	1	55	-96.730%
2025-10-08	13.3800	13.3800	13.3800	13.3800	-6.434%	1	55	-97.309%
2025-10-06	14.3000	14.3000	14.3000	14.3000	-11.565%	25	54	-97.483%
2025-10-03	16.1700	16.1700	16.1700	16.1700	+1.252%	1	79	-97.774%
2025-10-02	15.9600	15.9700	15.9600	15.9700	+14.071%	2	78	-97.746%
2025-10-01	14.0000	14.0000	14.0000	14.0000	+11.111%	1	78	-97.429%
2025-09-30	12.6000	12.6000	12.6000	12.6000	-1.563%	1	77	-97.143%
2025-09-29	12.8000	12.8000	12.8000	12.8000	+0.392%	25	76	-97.188%
2025-09-24	13.0000	13.0000	12.7500	12.7500	+44.068%	50	51	-97.176%
2025-09-18	8.8500	8.8500	8.8500	8.8500	+186.408%	1	1	-95.932%
2025-06-09	3.0900	3.0900	3.0900	3.0900	+1.980%	2	131	-88.350%
2025-06-05	2.9000	3.0300	2.9000	3.0300	+12.639%	2	132	-88.119%
2025-06-04	2.6100	2.6900	2.6100	2.6900	+13.502%	42	132	-86.617%
2025-06-03	2.3700	2.3700	2.3700	2.3700	-5.952%	2	94	-84.810%
2025-05-30	2.4200	2.5200	2.4200	2.5200	-9.353%	8	94	-85.714%
2025-05-29	2.6600	2.8300	2.6600	2.7800	-12.303%	8	94	-87.050%
2025-05-22	3.1600	3.1800	3.1600	3.1700	-7.038%	10	94	-88.644%
2025-05-21	3.4100	3.4100	3.4100	3.4100	+4.923%	1	89	-89.443%
2025-05-19	3.2500	3.2500	3.2500	3.2500	-10.714%	16	90	-88.923%
2025-05-15	3.7800	3.7800	3.6400	3.6400	-29.320%	35	106	-90.110%
2025-05-14	5.1500	5.1500	5.1500	5.1500	+4.040%	1	73	-93.010%
2025-05-13	4.7500	4.9500	4.7500	4.9500	+26.276%	11	72	-92.727%
2025-05-09	4.0900	4.0900	3.9200	3.9200	+3.979%	40	61	-90.816%
2025-05-07	3.7200	3.7700	3.7200	3.7700	+0.266%	2	69	-90.451%
2025-05-05	3.7500	3.7600	3.7500	3.7600	+31.930%	2	70	-90.426%
2025-04-23	2.9200	3.2200	2.8500	2.8500	+61.017%	55	71	-87.368%
2025-04-16	1.7800	1.7800	1.7700	1.7700	-32.443%	30	31	-79.661%
2025-04-07	2.9100	2.9200	2.6200	2.6200	-62.029%	31	31	-86.260%
2025-03-26	6.9000	6.9000	6.9000	6.9000	-6.757%	1	7	-94.783%
2025-03-24	7.4000	7.4000	7.4000	7.4000	-5.250%	1	7	-95.135%
2025-03-21	7.6400	7.8100	7.6400	7.8100	-8.868%	4	7	-95.391%
2025-03-20	8.4300	8.5700	8.4300	8.5700	-21.735%	2	6	-95.799%
2025-03-17	10.7500	10.9500	10.7500	10.9500	+8.955%	6	6	-96.712%
2025-03-14	10.0500	10.0500	10.0500	10.0500	-0.593%	2	6	-96.418%
2025-02-21	10.0600	10.3000	9.9300	10.1100	0.000%	14	5	-96.439%