Dark

BABA20261218C290
BABA Dec 18 2026 290.00 Call (BABA261218C00290000)
option OPRA

EOD

Jul 30, 2026

0.1600-33.333%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1600	0.1600	0.1600	0.1600	-33.333%	1	1,080	0.000%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-22.581%	5	1,081	-33.333%
2026-07-23	0.3100	0.3100	0.3100	0.3100	+34.783%	1	1,079	-48.387%
2026-07-22	0.3000	0.3000	0.2300	0.2300	0.000%	4	1,078	-30.435%
2026-07-21	0.3500	0.3500	0.2300	0.2300	-52.083%	12	1,077	-30.435%
2026-07-20	0.4800	0.4800	0.4800	0.4800	+60.000%	1	1,080	-66.667%
2026-07-17	0.3100	0.3100	0.2900	0.3000	+11.111%	5	1,079	-46.667%
2026-07-16	0.3400	0.3400	0.2700	0.2700	-6.897%	2	1,077	-40.741%
2026-07-15	0.3300	0.3300	0.2300	0.2900	-3.333%	6	1,079	-44.828%
2026-07-14	0.4200	0.4200	0.2800	0.3000	0.000%	5	1,082	-46.667%
2026-07-13	0.3300	0.3300	0.2400	0.3000	-9.091%	3	1,081	-46.667%
2026-07-10	0.3300	0.3300	0.3300	0.3300	+32.000%	1	1,081	-51.515%
2026-07-09	0.3300	0.3300	0.2500	0.2500	-19.355%	3	1,082	-36.000%
2026-07-08	0.2600	0.3100	0.2600	0.3100	+82.353%	2	1,083	-48.387%
2026-07-07	0.2100	0.2100	0.1700	0.1700	-48.485%	21	1,084	-5.882%
2026-07-06	0.2800	0.3300	0.2800	0.3300	+65.000%	9	1,085	-51.515%
2026-07-02	0.2800	0.2800	0.1900	0.2000	-23.077%	6	1,076	-20.000%
2026-07-01	0.3500	0.3500	0.2600	0.2600	-36.585%	2	1,076	-38.462%
2026-06-26	0.4100	0.4100	0.4100	0.4100	+95.238%	1	1,075	-60.976%
2026-06-23	0.2100	0.2100	0.2100	0.2100	-22.222%	1	1,076	-23.810%
2026-06-22	0.2900	0.2900	0.2700	0.2700	-10.000%	2	1,075	-40.741%
2026-06-17	0.3000	0.3000	0.3000	0.3000	+7.143%	2	1,077	-46.667%
2026-06-16	0.2800	0.2800	0.2800	0.2800	-50.000%	1	1,077	-42.857%
2026-06-09	0.6000	0.6000	0.5600	0.5600	+3.704%	2	1,077	-71.429%
2026-06-08	0.5700	0.5700	0.5400	0.5400	-10.000%	2	1,078	-70.370%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-36.170%	2	1,078	-73.333%
2026-06-03	0.9400	0.9400	0.9400	0.9400	-10.476%	1	1,080	-82.979%
2026-06-02	1.0500	1.0500	1.0500	1.0500	+28.049%	1	1,079	-84.762%
2026-06-01	0.8200	0.8200	0.8200	0.8200	-45.333%	1	1,079	-80.488%
2026-05-06	1.5000	1.5000	1.5000	1.5000	+74.419%	23	1,079	-89.333%
2026-04-27	0.8600	0.8600	0.8600	0.8600	-36.765%	1	1,079	-81.395%
2026-04-17	1.3600	1.3600	1.3600	1.3600	+4.615%	5	1,078	-88.235%
2026-04-16	1.3000	1.3000	1.3000	1.3000	+34.021%	1	1,083	-87.692%
2026-04-15	0.9700	0.9700	0.9700	0.9700	+22.785%	2	1,083	-83.505%
2026-03-26	0.7900	0.7900	0.7900	0.7900	-43.571%	2	1,083	-79.747%
2026-03-11	1.4000	1.4000	1.4000	1.4000	+12.903%	2	1,085	-88.571%
2026-03-06	1.2400	1.2400	1.2400	1.2400	+9.735%	2	1,085	-87.097%
2026-03-05	1.1300	1.1300	1.1300	1.1300	-19.286%	1	1,085	-85.841%
2026-03-03	1.4800	1.4800	1.4000	1.4000	-36.937%	3	1,086	-88.571%
2026-02-26	2.2200	2.2200	2.2200	2.2200	-16.226%	1,000	1,086	-92.793%
2026-02-25	2.6500	2.6500	2.6500	2.6500	-29.894%	1	85	-93.962%
2026-02-12	3.7800	3.7800	3.7800	3.7800	-6.667%	1	85	-95.767%
2026-02-06	4.0500	4.0500	4.0500	4.0500	+6.021%	1	85	-96.049%
2026-02-05	3.7500	3.8200	3.7500	3.8200	-46.944%	4	84	-95.812%
2026-01-29	7.2000	7.2000	7.2000	7.2000	+6.667%	1	84	-97.778%
2026-01-28	6.7500	6.7500	6.7500	6.7500	+9.935%	2	84	-97.630%
2026-01-23	6.1400	6.1400	6.1400	6.1400	-15.890%	2	84	-97.394%
2026-01-22	7.3000	7.3000	7.2700	7.3000	+17.932%	11	83	-97.808%
2026-01-14	6.1900	6.1900	6.1900	6.1900	+65.067%	1	83	-97.415%
2026-01-08	3.7500	3.7500	3.7500	3.7500	+20.968%	2	82	-95.733%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+7.266%	30	80	-94.839%
2025-12-16	2.8000	2.8900	2.8000	2.8900	-39.666%	2	50	-94.464%
2025-12-03	4.7500	4.7900	4.7500	4.7900	-41.227%	2	50	-96.660%
2025-10-23	8.1500	8.1500	8.1500	8.1500	+7.237%	24	49	-98.037%
2025-10-21	8.1000	8.1000	7.6000	7.6000	-15.556%	24	49	-97.895%
2025-10-20	9.0000	9.0000	9.0000	9.0000	+14.650%	1	26	-98.222%
2025-10-17	7.4000	7.8500	7.4000	7.8500	-6.548%	10	26	-97.962%
2025-10-13	8.6000	8.6000	8.4000	8.4000	+29.231%	23	26	-98.095%
2025-10-10	7.9000	7.9000	6.5000	6.5000	-27.374%	12	36	-97.538%
2025-10-09	9.0000	9.0000	8.8000	8.9500	-30.566%	11	29	-98.212%
2025-10-03	12.8900	12.8900	12.8900	12.8900	+15.917%	1	22	-98.759%
2025-10-01	11.1200	11.1200	11.0700	11.1200	+15.233%	5	22	-98.561%
2025-09-30	9.6500	9.6500	9.6500	9.6500	-5.854%	1	17	-98.342%
2025-09-29	10.2500	10.2500	10.2500	10.2500	+17.277%	1	17	-98.439%
2025-09-26	8.7400	8.7400	8.7400	8.7400	+30.448%	1	16	-98.169%
2025-09-16	6.2900	6.7000	6.2400	6.7000	+168.000%	15	15	-97.612%
2025-06-10	2.5000	2.5000	2.5000	2.5000	0.000%	20	170	-93.600%
2025-06-09	2.4700	2.6100	2.4700	2.5000	+12.108%	5	170	-93.600%
2025-06-06	2.1900	2.2300	2.1900	2.2300	-9.717%	34	168	-92.825%
2025-06-05	2.3000	2.4900	2.3000	2.4700	+21.078%	17	183	-93.522%
2025-06-03	2.0400	2.0600	1.9800	2.0400	-10.526%	67	168	-92.157%
2025-05-29	2.2800	2.2800	2.2800	2.2800	-10.588%	1	171	-92.982%
2025-05-22	2.5500	2.5500	2.5500	2.5500	-10.839%	1	170	-93.725%
2025-05-21	2.7100	2.8600	2.7000	2.8600	-2.055%	6	170	-94.406%
2025-05-20	2.9600	2.9600	2.8600	2.9200	+4.659%	15	170	-94.521%
2025-05-19	2.7900	2.7900	2.7900	2.7900	-5.424%	1	168	-94.265%
2025-05-15	2.9500	2.9500	2.9500	2.9500	-24.359%	10	168	-94.576%
2025-05-12	3.9000	3.9000	3.9000	3.9000	+34.483%	1	168	-95.897%
2025-05-07	2.9500	2.9500	2.9000	2.9000	-3.333%	30	168	-94.483%
2025-05-05	3.0000	3.0500	3.0000	3.0000	+11.111%	45	174	-94.667%
2025-05-02	2.4700	2.7000	2.4700	2.7000	+17.391%	42	174	-94.074%
2025-05-01	2.3000	2.3000	2.3000	2.3000	-5.738%	20	186	-93.043%
2025-04-28	2.4400	2.4400	2.4400	2.4400	+16.190%	1	166	-93.443%
2025-04-24	2.2800	2.2800	2.1000	2.1000	-6.667%	5	165	-92.381%
2025-04-23	2.2500	2.2500	2.2500	2.2500	+20.321%	2	164	-92.889%
2025-04-22	1.8600	1.8700	1.8600	1.8700	+20.645%	3	163	-91.444%
2025-04-17	1.5500	1.5500	1.5500	1.5500	+4.027%	1	159	-89.677%
2025-04-16	1.4900	1.4900	1.4900	1.4900	-23.590%	15	159	-89.262%
2025-04-14	1.5500	1.9500	1.5300	1.9500	+21.875%	15	159	-91.795%
2025-04-10	1.6000	1.6000	1.6000	1.6000	-13.514%	2	155	-90.000%
2025-04-09	1.8500	1.8500	1.8500	1.8500	+36.029%	1	155	-91.351%
2025-04-08	1.7700	1.7900	1.3600	1.3600	-32.000%	31	155	-88.235%
2025-04-07	2.2300	2.5300	2.0000	2.0000	-45.355%	186	124	-92.000%
2025-04-04	3.6600	3.6600	3.6600	3.6600	-20.950%	6	29	-95.628%
2025-04-03	4.7000	4.7000	4.6300	4.6300	-14.259%	3	28	-96.544%
2025-04-02	5.3000	5.4000	5.3000	5.4000	-4.425%	2	26	-97.037%
2025-03-31	5.3500	5.6500	5.3500	5.6500	-2.586%	2	26	-97.168%
2025-03-28	5.8000	5.8000	5.8000	5.8000	-10.078%	2	26	-97.241%
2025-03-27	6.4500	6.4500	6.4500	6.4500	+7.500%	1	25	-97.519%
2025-03-25	6.0000	6.0000	6.0000	6.0000	-7.692%	1	25	-97.333%
2025-03-21	6.3400	6.5000	6.3400	6.5000	-7.801%	4	24	-97.538%
2025-03-20	7.0500	7.0500	7.0500	7.0500	+11.905%	2	23	-97.730%
2025-03-04	6.3000	6.3000	6.3000	6.3000	-21.250%	20	21	-97.460%
2025-02-27	8.0000	8.0000	8.0000	8.0000	-7.514%	20	21	-98.000%
2025-02-26	8.6500	8.6500	8.6500	8.6500	+19.310%	1	2	-98.150%
2025-02-25	6.9000	7.2500	6.9000	7.2500	0.000%	3	2	-97.793%