Dark

BABA20261218C300
BABA Dec 18 2026 300.00 Call (BABA261218C00300000)
option OPRA

Inactive

Sep 22, 2026

0.0500+400.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0500	0.0500	0.0500	0.0500	+400.000%	2	701	0.000%
2026-09-16	0.0200	0.0200	0.0100	0.0100	-90.909%	6	701	+400.000%
2026-09-11	0.1100	0.1100	0.1100	0.1100	+175.000%	1	699	-54.545%
2026-09-09	0.0500	0.0500	0.0400	0.0400	-50.000%	3	698	+25.000%
2026-09-04	0.0800	0.0800	0.0800	0.0800	+14.286%	1	699	-37.500%
2026-09-02	0.0700	0.0700	0.0700	0.0700	-12.500%	10	699	-28.571%
2026-08-27	0.1000	0.1100	0.0700	0.0800	0.000%	12	702	-37.500%
2026-08-26	0.1100	0.1100	0.0800	0.0800	-20.000%	11	698	-37.500%
2026-08-24	0.2200	0.2200	0.1000	0.1000	-16.667%	14	688	-50.000%
2026-08-21	0.2200	0.2200	0.1200	0.1200	-14.286%	23	677	-58.333%
2026-08-20	0.1400	0.1400	0.1400	0.1400	-22.222%	1	694	-64.286%
2026-08-19	0.1800	0.1800	0.1800	0.1800	-14.286%	4	693	-72.222%
2026-08-17	0.2100	0.2100	0.2100	0.2100	+50.000%	2	689	-76.190%
2026-08-14	0.1400	0.1400	0.1400	0.1400	-6.667%	1	690	-64.286%
2026-08-13	0.1500	0.1500	0.1500	0.1500	-37.500%	7	690	-66.667%
2026-08-10	0.2400	0.2400	0.2000	0.2400	+50.000%	110	690	-79.167%
2026-08-06	0.2500	0.2500	0.1600	0.1600	-48.387%	11	725	-68.750%
2026-08-05	0.3100	0.3100	0.3100	0.3100	-6.061%	2	726	-83.871%
2026-08-04	0.3300	0.3300	0.3300	0.3300	+13.793%	1	728	-84.848%
2026-08-03	0.2500	0.3600	0.2500	0.2900	+38.095%	68	727	-82.759%
2026-07-31	0.2100	0.2100	0.2100	0.2100	+50.000%	1	733	-76.190%
2026-07-30	0.1400	0.1400	0.1400	0.1400	-6.667%	1	734	-64.286%
2026-07-28	0.2000	0.2000	0.1400	0.1500	-28.571%	19	734	-66.667%
2026-07-27	0.2100	0.2100	0.2100	0.2100	+5.000%	2	728	-76.190%
2026-07-23	0.2300	0.2300	0.2000	0.2000	-25.926%	9	726	-75.000%
2026-07-21	0.3200	0.3200	0.2700	0.2700	+17.391%	11	735	-81.481%
2026-07-16	0.2800	0.2800	0.2300	0.2300	-20.690%	2	727	-78.261%
2026-07-15	0.3000	0.3000	0.2500	0.2900	+20.833%	4	728	-82.759%
2026-07-14	0.2400	0.2400	0.2400	0.2400	-4.000%	1	724	-79.167%
2026-07-13	0.2600	0.2600	0.2500	0.2500	-16.667%	2	725	-80.000%
2026-07-09	0.2500	0.3000	0.2500	0.3000	+7.143%	7	726	-83.333%
2026-07-08	0.4000	0.4000	0.2500	0.2800	+86.667%	28	728	-82.143%
2026-07-07	0.2000	0.2300	0.1500	0.1500	-25.000%	27	744	-66.667%
2026-07-06	0.2000	0.2000	0.2000	0.2000	0.000%	5	723	-75.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	+5.263%	2	725	-75.000%
2026-07-01	0.3300	0.3400	0.1800	0.1900	+26.667%	29	725	-73.684%
2026-06-30	0.1600	0.1600	0.1500	0.1500	-48.276%	30	716	-66.667%
2026-06-29	0.2900	0.2900	0.2900	0.2900	+20.833%	1	705	-82.759%
2026-06-25	0.2400	0.2400	0.2400	0.2400	-11.111%	10	704	-79.167%
2026-06-23	0.1800	0.2700	0.1800	0.2700	0.000%	2	714	-81.481%
2026-06-16	0.4100	0.4100	0.2700	0.2700	-6.897%	105	713	-81.481%
2026-06-11	0.3200	0.3200	0.2900	0.2900	-25.641%	16	713	-82.759%
2026-06-10	0.3500	0.3900	0.3500	0.3900	-17.021%	3	714	-87.179%
2026-06-09	0.5500	0.5500	0.4700	0.4700	-6.000%	20	713	-89.362%
2026-06-08	0.5600	0.5600	0.5000	0.5000	-9.091%	5	713	-90.000%
2026-06-05	0.6500	0.6500	0.5500	0.5500	-19.118%	4	714	-90.909%
2026-06-04	0.6800	0.6800	0.6800	0.6800	-6.849%	1	711	-92.647%
2026-06-03	0.8000	0.8000	0.7200	0.7300	-27.000%	12	710	-93.151%
2026-06-02	1.0000	1.0000	1.0000	1.0000	+51.515%	127	710	-95.000%
2026-06-01	0.7100	0.7100	0.6600	0.6600	+6.452%	4	757	-92.424%
2026-05-29	0.6000	0.6200	0.6000	0.6200	-12.676%	6	754	-91.935%
2026-05-27	0.7600	0.7800	0.7100	0.7100	-6.579%	91	754	-92.958%
2026-05-26	0.7800	0.7800	0.7600	0.7600	-5.000%	3	825	-93.421%
2026-05-21	0.6900	0.8000	0.6900	0.8000	-11.111%	52	826	-93.750%
2026-05-20	0.8000	1.2100	0.8000	0.9000	-10.891%	60	875	-94.444%
2026-05-15	1.0400	1.0400	1.0100	1.0100	-30.822%	8	885	-95.050%
2026-05-14	1.2300	1.4600	1.2300	1.4600	-3.947%	6	885	-96.575%
2026-05-13	0.9500	1.8300	0.9500	1.5200	+25.620%	56	915	-96.711%
2026-05-11	1.1900	1.2100	1.1900	1.2100	-11.679%	10	915	-95.868%
2026-05-08	1.5000	1.5000	1.3700	1.3700	+6.202%	8	922	-96.350%
2026-05-07	1.3000	1.3000	1.2500	1.2900	+7.500%	155	925	-96.124%
2026-05-06	1.2000	1.2500	1.2000	1.2000	+51.899%	8	812	-95.833%
2026-05-01	0.7500	0.7900	0.7400	0.7900	0.000%	12	804	-93.671%
2026-04-30	0.7500	0.7900	0.7500	0.7900	+8.219%	3	804	-93.671%
2026-04-28	0.7200	0.7300	0.7200	0.7300	0.000%	23	801	-93.151%
2026-04-27	0.7300	0.7300	0.7300	0.7300	-18.889%	20	801	-93.151%
2026-04-24	0.9000	0.9000	0.9000	0.9000	+23.288%	10	801	-94.444%
2026-04-23	0.7700	0.8000	0.7300	0.7300	-17.045%	15	791	-93.151%
2026-04-22	0.9100	0.9100	0.8800	0.8800	-16.190%	4	792	-94.318%
2026-04-20	1.0500	1.0500	1.0500	1.0500	-9.483%	8	792	-95.238%
2026-04-17	1.1500	1.1600	1.1500	1.1600	+5.455%	12	792	-95.690%
2026-04-16	1.1500	1.2000	1.1000	1.1000	+29.412%	6	782	-95.455%
2026-04-15	0.7500	0.8600	0.7400	0.8500	+19.718%	13	780	-94.118%
2026-04-14	0.6600	0.7100	0.6600	0.7100	+20.339%	43	784	-92.958%
2026-04-07	0.5900	0.5900	0.5900	0.5900	+1.724%	2	755	-91.525%
2026-04-02	0.5800	0.5800	0.5800	0.5800	-12.121%	35	726	-91.379%
2026-04-01	0.6800	0.6800	0.6200	0.6600	-1.493%	6	726	-92.424%
2026-03-31	0.6500	0.6700	0.6500	0.6700	-4.286%	5	721	-92.537%
2026-03-30	0.7000	0.7000	0.7000	0.7000	+7.692%	2	720	-92.857%
2026-03-27	0.7000	0.7000	0.6500	0.6500	-15.584%	13	722	-92.308%
2026-03-26	0.7700	0.7700	0.7700	0.7700	-2.532%	2	724	-93.506%
2026-03-25	0.8100	0.8100	0.7700	0.7900	+8.219%	32	724	-93.671%
2026-03-23	0.6700	0.7300	0.6500	0.7300	-5.195%	106	743	-93.151%
2026-03-20	0.7400	0.7700	0.7400	0.7700	-2.532%	8	645	-93.506%
2026-03-19	0.9800	1.0000	0.7400	0.7900	-34.167%	69	647	-93.671%
2026-03-18	1.2000	1.2000	1.2000	1.2000	+1.695%	2	635	-95.833%
2026-03-17	1.1800	1.2300	1.1500	1.1800	-11.940%	56	633	-95.763%
2026-03-13	1.7900	1.7900	1.3100	1.3400	+8.943%	4	631	-96.269%
2026-03-12	1.3300	1.3300	1.2300	1.2300	+1.653%	5	630	-95.935%
2026-03-11	1.2100	1.2100	1.2100	1.2100	-0.820%	1	629	-95.868%
2026-03-10	1.1800	1.2800	1.1800	1.2200	+16.190%	10	628	-95.902%
2026-03-09	1.2100	1.2100	1.0500	1.0500	-4.545%	33	626	-95.238%
2026-03-06	1.0200	1.1000	1.0200	1.1000	+12.245%	8	618	-95.455%
2026-03-05	0.9900	1.0000	0.9800	0.9800	-12.500%	87	613	-94.898%
2026-03-04	1.1500	1.1500	1.1200	1.1200	-8.197%	3	556	-95.536%
2026-03-03	1.2500	1.2800	1.2200	1.2200	-18.667%	7	554	-95.902%
2026-03-02	1.4900	1.8300	1.4900	1.5000	-21.053%	25	550	-96.667%
2026-02-27	1.9900	1.9900	1.9000	1.9000	-7.317%	70	531	-97.368%
2026-02-26	2.1900	2.1900	1.9600	2.0500	-8.889%	9	601	-97.561%
2026-02-25	2.2500	2.2500	2.2500	2.2500	-5.063%	60	533	-97.778%
2026-02-24	2.6100	2.6100	2.3700	2.3700	-21.000%	6	533	-97.890%
2026-02-17	3.0000	3.0000	3.0000	3.0000	-4.762%	5	532	-98.333%
2026-02-13	3.1500	3.1500	3.1500	3.1500	-26.744%	2	529	-98.413%
2026-02-10	3.7000	4.3000	3.7000	4.3000	+15.903%	2	529	-98.837%
2026-02-09	3.9700	3.9700	3.7100	3.7100	+9.118%	6	529	-98.652%
2026-02-06	3.4600	3.4600	3.4000	3.4000	-8.108%	4	529	-98.529%
2026-02-05	3.7000	3.7000	3.7000	3.7000	+3.352%	3	530	-98.649%
2026-02-04	3.6000	3.6000	3.5500	3.5800	-12.683%	5	533	-98.603%
2026-02-03	3.9500	4.3000	3.9000	4.1000	-22.642%	16	534	-98.780%
2026-01-30	5.7800	5.7800	5.3000	5.3000	-3.636%	51	542	-99.057%
2026-01-29	6.8500	6.8500	5.5000	5.5000	-0.722%	74	492	-99.091%
2026-01-27	5.5500	5.5500	5.5400	5.5400	+5.725%	5	545	-99.097%
2026-01-26	5.0600	5.2500	4.7500	5.2400	-8.870%	29	545	-99.046%
2026-01-23	5.3500	5.7500	5.3500	5.7500	-8.730%	11	524	-99.130%
2026-01-22	5.8500	7.0500	5.8500	6.3000	+40.000%	23	524	-99.206%
2026-01-21	4.5500	4.6500	4.5000	4.5000	+4.651%	4	539	-98.889%
2026-01-20	4.5100	4.5200	4.3000	4.3000	-2.494%	8	542	-98.837%
2026-01-16	5.4500	5.4500	4.4000	4.4100	-19.818%	17	556	-98.866%
2026-01-15	5.0000	5.7000	5.0000	5.5000	-2.655%	22	556	-99.091%
2026-01-14	5.7000	5.9500	5.3600	5.6500	+16.495%	22	571	-99.115%
2026-01-13	4.9200	5.2500	4.8500	4.8500	-1.020%	15	566	-98.969%
2026-01-12	3.5800	4.9000	3.5800	4.9000	+73.145%	131	566	-98.980%
2026-01-09	2.9300	2.9500	2.8200	2.8300	-11.285%	81	637	-98.233%
2026-01-08	2.3100	3.3500	2.3100	3.1900	+25.591%	49	581	-98.433%
2026-01-07	2.5300	2.7000	2.4000	2.5400	-9.609%	242	564	-98.031%
2026-01-06	3.0000	3.0000	2.8100	2.8100	-9.355%	31	435	-98.221%
2026-01-05	3.0000	3.1100	2.9300	3.1000	0.000%	115	300	-98.387%
2026-01-02	2.5900	3.1000	2.5900	3.1000	+8.772%	18	300	-98.387%
2025-12-26	2.7600	2.8500	2.5900	2.8500	+6.742%	73	290	-98.246%
2025-12-24	2.6700	2.6700	2.6700	2.6700	-15.773%	1	346	-98.127%
2025-12-23	3.1700	3.1700	3.1700	3.1700	+17.844%	1	346	-98.423%
2025-12-19	2.8500	2.8800	2.6700	2.6900	+7.171%	20	346	-98.141%
2025-12-18	2.5800	2.5800	2.5100	2.5100	+4.583%	3	333	-98.008%
2025-12-17	2.9500	2.9500	2.3700	2.4000	-2.041%	7	330	-97.917%
2025-12-16	2.6700	2.6700	2.4500	2.4500	-15.517%	11	328	-97.959%
2025-12-15	3.0500	3.1200	2.9000	2.9000	-21.622%	23	326	-98.276%
2025-12-11	3.7200	3.7200	3.6500	3.7000	-2.632%	11	319	-98.649%
2025-12-09	3.7500	3.8000	3.5100	3.8000	-6.404%	10	318	-98.684%
2025-12-08	4.7600	4.7600	3.9500	4.0600	-5.140%	8	317	-98.768%
2025-12-03	4.3400	4.3400	4.2800	4.2800	-5.100%	6	316	-98.832%
2025-11-25	4.5100	4.5100	4.5100	4.5100	+17.143%	2	319	-98.891%
2025-11-21	3.9000	3.9000	3.8500	3.8500	-16.304%	2	317	-98.701%
2025-11-20	4.5500	4.6000	4.5500	4.6000	-13.208%	4	317	-98.913%
2025-11-19	5.5500	5.5500	5.3000	5.3000	+4.950%	2	316	-99.057%
2025-11-17	5.1000	5.2000	5.0500	5.0500	+18.824%	22	314	-99.010%
2025-11-14	5.1500	5.6500	4.2500	4.2500	-29.402%	23	335	-98.824%
2025-11-13	6.0200	6.0200	6.0200	6.0200	+24.124%	1	313	-99.169%
2025-11-12	4.8000	4.8500	4.8000	4.8500	-18.487%	2	313	-98.969%
2025-11-07	5.6500	5.9500	5.6000	5.9500	-8.462%	4	312	-99.160%
2025-11-05	6.6500	6.6500	6.1500	6.5000	-9.091%	78	310	-99.231%
2025-11-03	7.1500	7.1500	7.1500	7.1500	-7.742%	5	319	-99.301%
2025-10-31	7.2000	7.7500	7.2000	7.7500	-19.772%	11	319	-99.355%
2025-10-29	9.5000	9.6600	9.5000	9.6600	+5.574%	3	319	-99.482%
2025-10-27	8.9500	9.1500	8.9500	9.1500	+19.608%	2	318	-99.454%
2025-10-23	7.6500	7.6500	7.6500	7.6500	+9.286%	1	318	-99.346%
2025-10-22	7.0000	7.0000	7.0000	7.0000	0.000%	1	318	-99.286%
2025-10-21	7.0000	7.0000	7.0000	7.0000	-14.110%	51	318	-99.286%
2025-10-20	7.6500	8.4500	7.6500	8.1500	+18.116%	80	317	-99.387%
2025-10-17	6.5000	6.9000	6.5000	6.9000	0.000%	36	254	-99.275%
2025-10-16	7.0900	7.4000	6.9000	6.9000	-4.828%	5	254	-99.275%
2025-10-15	7.1500	7.2500	7.1500	7.2500	+12.403%	4	251	-99.310%
2025-10-14	6.7000	6.7000	6.4500	6.4500	-18.354%	2	248	-99.225%
2025-10-13	7.6200	8.0500	7.5500	7.9000	+43.376%	26	246	-99.367%
2025-10-10	7.5000	7.6500	5.5000	5.5100	-30.429%	39	243	-99.093%
2025-10-09	8.5000	8.5000	7.9200	7.9200	-18.519%	27	239	-99.369%
2025-10-08	9.1500	9.7200	8.6100	9.7200	-2.800%	22	218	-99.486%
2025-10-07	10.0000	10.0000	10.0000	10.0000	-12.664%	6	215	-99.500%
2025-10-06	11.3500	11.4500	11.3500	11.4500	+0.881%	11	214	-99.563%
2025-10-03	11.3500	11.3500	11.3500	11.3500	-5.100%	9	212	-99.559%
2025-10-02	12.1000	12.1500	11.8500	11.9600	+23.938%	24	203	-99.582%
2025-10-01	9.4000	9.6500	9.3000	9.6500	+6.630%	15	191	-99.482%
2025-09-30	9.9000	9.9000	9.0500	9.0500	-4.737%	21	178	-99.448%
2025-09-29	9.2000	9.5000	9.2000	9.5000	+25.000%	20	158	-99.474%
2025-09-26	7.7200	7.7200	7.6000	7.6000	-11.319%	62	140	-99.342%
2025-09-25	8.0500	8.5700	8.0500	8.5700	-5.304%	96	139	-99.417%
2025-09-24	8.8500	10.1500	8.8500	9.0500	+51.338%	196	128	-99.448%
2025-09-22	6.0500	6.0500	5.9800	5.9800	-10.210%	38	69	-99.164%
2025-09-19	6.7500	6.7500	6.5000	6.6600	+0.909%	9	52	-99.249%
2025-09-17	6.6000	6.6000	6.6000	6.6000	+15.789%	1	43	-99.242%
2025-09-16	5.5400	5.7000	5.5200	5.7000	+3.636%	22	42	-99.123%
2025-09-15	5.5000	5.5000	5.5000	5.5000	0.000%	20	20	-99.091%