Dark

BABA20261218C280
BABA Dec 18 2026 280.00 Call (BABA261218C00280000)
option OPRA

EOD

Jul 28, 2026

0.3800+11.765%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.3800	0.3800	0.3800	0.3800	+11.765%	1	385	0.000%
2026-07-23	0.3400	0.3400	0.3400	0.3400	+13.333%	1	385	+11.765%
2026-07-22	0.2500	0.3000	0.2500	0.3000	+3.448%	2	385	+26.667%
2026-07-21	0.2800	0.3400	0.2400	0.2900	0.000%	37	385	+31.034%
2026-07-20	0.4400	0.4400	0.2900	0.2900	+20.833%	2	364	+31.034%
2026-07-17	0.2400	0.2400	0.2400	0.2400	-25.000%	3	363	+58.333%
2026-07-14	0.3400	0.3400	0.2700	0.3200	-3.030%	3	362	+18.750%
2026-07-13	0.3000	0.3300	0.3000	0.3300	+32.000%	101	363	+15.152%
2026-07-10	0.2400	0.2500	0.2300	0.2500	-26.471%	101	364	+52.000%
2026-07-09	0.3000	0.3500	0.3000	0.3400	-8.108%	151	364	+11.765%
2026-07-08	0.4100	0.4200	0.2600	0.3700	+54.167%	6	439	+2.703%
2026-07-07	0.2400	0.2400	0.2400	0.2400	+20.000%	1	439	+58.333%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-58.333%	1	440	+90.000%
2026-06-26	0.4800	0.4800	0.4800	0.4800	+166.667%	100	440	-20.833%
2026-06-25	0.1800	0.1800	0.1800	0.1800	-21.739%	1	340	+111.111%
2026-06-23	0.2300	0.2300	0.2300	0.2300	-20.690%	100	340	+65.217%
2026-06-22	0.3000	0.3000	0.2900	0.2900	+16.000%	15	261	+31.034%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-10.714%	150	146	+52.000%
2026-06-17	0.2800	0.2800	0.2800	0.2800	-28.205%	10	146	+35.714%
2026-06-11	0.4700	0.4700	0.3900	0.3900	-26.415%	11	151	-2.564%
2026-06-10	0.5300	0.5300	0.5300	0.5300	-20.896%	1	140	-28.302%
2026-06-09	0.6700	0.6700	0.6700	0.6700	+3.077%	2	139	-43.284%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-33.673%	1	139	-41.538%
2026-06-03	0.9800	0.9800	0.9800	0.9800	-30.986%	1	139	-61.224%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-5.333%	1	139	-73.239%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+2.740%	1	140	-74.667%
2026-05-11	1.4600	1.4600	1.4600	1.4600	+41.748%	5	139	-73.973%
2026-05-01	1.0300	1.0300	1.0300	1.0300	-14.876%	1	142	-63.107%
2026-04-24	1.1000	1.2100	1.1000	1.2100	+5.217%	2	142	-68.595%
2026-04-21	1.1500	1.1500	1.1500	1.1500	-26.752%	1	140	-66.957%
2026-04-17	1.5000	1.5700	1.5000	1.5700	+4.667%	9	140	-75.796%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+36.364%	1	143	-74.667%
2026-04-15	0.9300	1.1000	0.9300	1.1000	+52.778%	13	142	-65.455%
2026-03-30	0.7200	0.7200	0.7200	0.7200	-20.000%	1	141	-47.222%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-41.935%	3	141	-57.778%
2026-03-18	1.5500	1.5500	1.5500	1.5500	+12.319%	2	144	-75.484%
2026-03-09	1.3800	1.3800	1.3800	1.3800	-10.390%	73	146	-72.464%
2026-03-04	1.5400	1.5400	1.5400	1.5400	+6.944%	10	75	-75.325%
2026-03-03	1.4400	1.4400	1.4400	1.4400	-34.545%	2	65	-73.611%
2026-03-02	2.2000	2.2000	2.2000	2.2000	-12.000%	2	65	-82.727%
2026-02-27	2.5000	2.5000	2.5000	2.5000	-16.388%	1	65	-84.800%
2026-02-26	2.9900	2.9900	2.9900	2.9900	-23.529%	1	66	-87.291%
2026-02-18	3.9000	3.9100	3.8600	3.9100	-12.528%	3	66	-90.281%
2026-02-12	4.6000	4.6000	4.3700	4.4700	-17.222%	5	63	-91.499%
2026-02-10	5.4000	5.4000	5.4000	5.4000	+18.681%	1	58	-92.963%
2026-02-06	4.5000	4.5500	4.5000	4.5500	+5.324%	18	58	-91.648%
2026-02-05	4.3000	4.3200	4.3000	4.3200	-5.055%	3	40	-91.204%
2026-02-04	4.5500	4.5500	4.5500	4.5500	-13.333%	1	37	-91.648%
2026-02-03	5.2800	5.3300	5.2500	5.2500	-12.500%	6	36	-92.762%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-25.466%	1	31	-93.667%
2026-01-29	8.0500	8.0500	8.0500	8.0500	-0.617%	5	32	-95.280%
2026-01-22	8.2000	8.2500	8.1000	8.1000	+35.678%	6	27	-95.309%
2026-01-21	5.9700	5.9700	5.9700	5.9700	+18.924%	1	25	-93.635%
2026-01-20	5.2700	5.2700	5.0200	5.0200	-23.359%	2	25	-92.430%
2026-01-13	6.5500	6.5500	6.5500	6.5500	+13.913%	1	25	-94.198%
2026-01-12	5.7500	5.7500	5.7500	5.7500	+45.570%	4	25	-93.391%
2026-01-08	3.9500	3.9500	3.9500	3.9500	+21.538%	2	22	-90.380%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-6.069%	1	22	-88.308%
2025-12-26	3.4600	3.4600	3.4600	3.4600	+8.125%	1	21	-89.017%
2025-12-16	3.2000	3.2000	3.2000	3.2000	-41.818%	1	20	-88.125%
2025-11-26	5.5000	5.5000	5.5000	5.5000	+10.000%	10	20	-93.091%
2025-11-21	5.0000	5.0000	5.0000	5.0000	-24.925%	1	20	-92.400%
2025-11-14	6.6600	6.6600	6.6600	6.6600	-37.757%	5	19	-94.294%
2025-10-28	10.7000	10.7000	10.7000	10.7000	-0.465%	1	21	-96.449%
2025-10-27	10.7500	10.7500	10.7500	10.7500	+19.444%	1	22	-96.465%
2025-10-23	9.0000	9.0000	9.0000	9.0000	+10.429%	1	22	-95.778%
2025-10-13	8.1500	8.1500	8.1500	8.1500	-17.925%	1	22	-95.337%
2025-10-09	9.8700	10.0000	9.8700	9.9300	-15.489%	7	21	-96.173%
2025-10-08	11.7500	11.7500	11.7500	11.7500	-14.855%	1	16	-96.766%
2025-10-03	14.2100	14.2100	13.8000	13.8000	+28.015%	2	15	-97.246%
2025-09-30	10.7800	10.7800	10.7800	10.7800	+12.175%	1	15	-96.475%
2025-09-26	9.8100	9.8100	9.5000	9.6100	+29.515%	4	15	-96.046%
2025-09-16	6.8700	7.4200	6.8700	7.4200	+13.629%	11	14	-94.879%
2025-09-15	6.5300	6.5300	6.5300	6.5300	+137.455%	3	3	-94.181%
2025-06-05	2.5900	2.7500	2.5900	2.7500	+25.000%	2	250	-86.182%
2025-06-03	2.2100	2.2200	2.1900	2.2000	-4.348%	54	250	-82.727%
2025-05-30	2.2000	2.3000	2.2000	2.3000	-14.498%	32	250	-83.478%
2025-05-22	2.6900	2.6900	2.6900	2.6900	-39.551%	3	250	-85.874%
2025-05-13	4.4500	4.4500	4.4500	4.4500	+3.972%	10	253	-91.461%
2025-05-12	4.2800	4.2800	4.2800	4.2800	+28.916%	3	253	-91.121%
2025-05-07	3.3000	3.3200	3.3000	3.3200	-0.896%	2	250	-88.554%
2025-05-05	3.3100	3.3500	3.3100	3.3500	+25.000%	2	250	-88.657%
2025-04-23	2.6800	2.6800	2.6800	2.6800	+45.652%	20	250	-85.821%
2025-04-17	1.8400	1.8400	1.8400	1.8400	+13.580%	2	228	-79.348%
2025-04-16	1.6200	1.6200	1.6200	1.6200	+31.707%	20	228	-76.543%
2025-04-11	1.6600	2.0700	1.2300	1.2300	-28.488%	100	228	-69.106%
2025-04-08	1.8400	1.9000	1.6600	1.7200	-35.821%	74	228	-77.907%
2025-04-07	2.7100	2.7700	2.6500	2.6800	-56.774%	192	154	-85.821%
2025-03-28	6.2000	6.2000	6.2000	6.2000	-2.362%	2	19	-93.871%
2025-03-26	6.3500	6.3500	6.3500	6.3500	-16.447%	1	19	-94.016%
2025-03-20	7.6000	7.6000	7.6000	7.6000	-18.542%	1	19	-95.000%
2025-03-19	9.3300	9.3300	9.3300	9.3300	-15.336%	1	19	-95.927%
2025-03-17	10.1000	11.0200	10.1000	11.0200	+28.140%	6	18	-96.552%
2025-03-13	8.6000	8.6000	8.6000	8.6000	-15.686%	10	17	-95.581%
2025-03-06	10.2000	10.2000	10.2000	10.2000	+61.905%	2	17	-96.275%
2025-02-24	6.3000	6.3000	6.3000	6.3000	-32.979%	1	17	-93.968%
2025-02-21	9.5000	9.8500	9.2000	9.4000	0.000%	38	17	-95.957%