Dark

BABA20261218C360
BABA Dec 18 2026 360.00 Call (BABA261218C00360000)
option OPRA

EOD

Sep 23, 2026

0.0300+50.000%(+0.0100)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.0500	0.0200	0.0300	+50.000%	41	2,533	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	-75.000%	1	2,533	+50.000%
2026-09-08	0.0300	0.0900	0.0300	0.0800	-20.000%	21	2,533	-62.500%
2026-09-04	0.1000	0.1000	0.1000	0.1000	+233.333%	1	2,521	-70.000%
2026-09-02	0.0500	0.0500	0.0300	0.0300	-40.000%	32	2,521	0.000%
2026-08-21	0.1400	0.1400	0.0500	0.0500	-16.667%	4	2,498	-40.000%
2026-08-13	0.0600	0.0600	0.0600	0.0600	-50.000%	2	2,498	-50.000%
2026-08-11	0.1200	0.1200	0.1200	0.1200	+9.091%	1	2,500	-75.000%
2026-08-10	0.1100	0.1100	0.0800	0.1100	-26.667%	392	2,500	-72.727%
2026-08-06	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,353	-80.000%
2026-08-05	0.1700	0.1700	0.1700	0.1700	+30.769%	1	2,353	-82.353%
2026-08-04	0.1300	0.1300	0.1300	0.1300	0.000%	1	2,354	-76.923%
2026-08-03	0.1100	0.2000	0.0600	0.1300	+8.333%	13	2,354	-76.923%
2026-07-27	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,353	-75.000%
2026-07-21	0.2200	0.2200	0.1200	0.1200	-42.857%	3	2,352	-75.000%
2026-07-17	0.2200	0.2200	0.2100	0.2100	+110.000%	2	2,353	-85.714%
2026-07-15	0.1900	0.2400	0.1000	0.1000	-64.286%	40	2,353	-70.000%
2026-07-14	0.2800	0.2800	0.2800	0.2800	+86.667%	1	2,344	-89.286%
2026-07-13	0.1500	0.1500	0.1500	0.1500	+36.364%	3	2,344	-80.000%
2026-07-10	0.1100	0.1100	0.1100	0.1100	-26.667%	1	2,347	-72.727%
2026-07-09	0.1800	0.2300	0.0900	0.1500	-21.053%	32	2,347	-80.000%
2026-07-08	0.1800	0.2400	0.1500	0.1900	+35.714%	35	2,346	-84.211%
2026-07-06	0.1400	0.1400	0.1400	0.1400	+40.000%	9	2,331	-78.571%
2026-06-30	0.1000	0.1000	0.1000	0.1000	0.000%	6	2,322	-70.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	+11.111%	1	2,328	-70.000%
2026-06-25	0.0900	0.0900	0.0900	0.0900	-43.750%	1	2,328	-66.667%
2026-06-18	0.2000	0.2000	0.1500	0.1600	+33.333%	16	2,313	-81.250%
2026-06-15	0.2500	0.2500	0.1200	0.1200	-52.000%	58	2,313	-75.000%
2026-06-11	0.2400	0.2500	0.2400	0.2500	-10.714%	11	2,295	-88.000%
2026-06-08	0.3600	0.4000	0.2800	0.2800	+12.000%	30	2,285	-89.286%
2026-06-05	0.4000	0.4000	0.2500	0.2500	0.000%	3	2,287	-88.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-52.830%	10	2,289	-88.000%
2026-06-02	0.4400	0.5300	0.4100	0.5300	+60.606%	4	2,289	-94.340%
2026-06-01	0.3400	0.5000	0.3300	0.3300	+3.125%	35	2,285	-90.909%
2026-05-29	0.3200	0.3200	0.3200	0.3200	-28.889%	1	2,268	-90.625%
2026-05-27	0.3900	0.4800	0.3900	0.4500	-2.174%	1,440	2,268	-93.333%
2026-05-26	0.4600	0.4600	0.4600	0.4600	-8.000%	1	828	-93.478%
2026-05-15	0.5000	0.5000	0.5000	0.5000	-41.176%	2	828	-94.000%
2026-05-14	0.6900	0.8500	0.6900	0.8500	+13.333%	14	830	-96.471%
2026-05-13	0.7700	0.8800	0.7500	0.7500	+15.385%	10	827	-96.000%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-5.797%	1	827	-95.385%
2026-05-11	0.6000	0.6900	0.6000	0.6900	-1.429%	6	827	-95.652%
2026-05-08	0.7400	0.7400	0.7000	0.7000	-9.091%	8	822	-95.714%
2026-05-07	0.7700	0.7700	0.7700	0.7700	+26.230%	1	814	-96.104%
2026-05-06	0.5400	0.6700	0.5400	0.6100	+27.083%	4	814	-95.082%
2026-05-04	0.4800	0.4800	0.4800	0.4800	+26.316%	2	812	-93.750%
2026-05-01	0.4000	0.4000	0.3800	0.3800	+8.571%	6	815	-92.105%
2026-04-23	0.3400	0.3700	0.3400	0.3500	-18.605%	4	815	-91.429%
2026-04-22	0.4300	0.4300	0.4300	0.4300	+2.381%	1	815	-93.023%
2026-04-21	0.4600	0.5000	0.4200	0.4200	-8.696%	13	815	-92.857%
2026-04-20	0.5900	0.5900	0.4600	0.4600	-20.690%	6	815	-93.478%
2026-04-17	0.5800	0.5800	0.5800	0.5800	-3.333%	1	815	-94.828%
2026-04-16	0.5600	0.6000	0.5600	0.6000	+62.162%	11	815	-95.000%
2026-04-15	0.4600	0.4600	0.3700	0.3700	+48.000%	3	804	-91.892%
2026-04-09	0.2500	0.2500	0.2500	0.2500	-16.667%	10	804	-88.000%
2026-04-08	0.3000	0.3000	0.3000	0.3000	0.000%	3	804	-90.000%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-16.667%	1	804	-90.000%
2026-03-31	0.4500	0.4500	0.3600	0.3600	+12.500%	2	803	-91.667%
2026-03-27	0.3500	0.3500	0.3200	0.3200	-15.789%	2	803	-90.625%
2026-03-26	0.3800	0.3800	0.3800	0.3800	+2.703%	1	804	-92.105%
2026-03-24	0.3700	0.3700	0.3700	0.3700	-15.909%	15	804	-91.892%
2026-03-23	0.3800	0.4400	0.3400	0.4400	+18.919%	4	804	-93.182%
2026-03-20	0.3800	0.3800	0.3700	0.3700	0.000%	37	802	-91.892%
2026-03-19	0.4500	0.4500	0.3700	0.3700	-36.207%	7	768	-91.892%
2026-03-17	0.5900	0.5900	0.5800	0.5800	-10.769%	2	766	-94.828%
2026-03-16	0.6500	0.6500	0.6500	0.6500	-55.479%	1	766	-95.385%
2026-03-13	1.4600	1.4600	1.4600	1.4600	+32.727%	1	766	-97.945%
2026-03-10	1.1000	1.1000	1.1000	1.1000	+139.130%	3	765	-97.273%
2026-03-05	0.4600	0.4600	0.4600	0.4600	-20.690%	1	765	-93.478%
2026-03-04	0.5500	0.5800	0.5500	0.5800	+16.000%	29	765	-94.828%
2026-03-03	0.6000	0.6000	0.5000	0.5000	-40.476%	3	765	-94.000%
2026-03-02	0.8400	0.8400	0.8400	0.8400	-19.231%	1	765	-96.429%
2026-02-26	1.1800	1.1800	1.0400	1.0400	-21.805%	23	765	-97.115%
2026-02-24	1.3600	1.3600	1.3200	1.3300	+1.527%	3	782	-97.744%
2026-02-23	1.2800	1.3200	1.2800	1.3100	-7.092%	46	782	-97.710%
2026-02-20	1.2800	1.4100	1.2700	1.4100	-12.422%	3	783	-97.872%
2026-02-19	1.6600	1.6600	1.6100	1.6100	+4.545%	2	785	-98.137%
2026-02-18	1.5400	1.5400	1.5400	1.5400	+0.654%	1	784	-98.052%
2026-02-17	1.9000	1.9000	1.5300	1.5300	+5.517%	3	784	-98.039%
2026-02-13	1.4500	1.4500	1.4500	1.4500	-27.500%	1	785	-97.931%
2026-02-09	1.9500	2.0000	1.9500	2.0000	+11.111%	7	785	-98.500%
2026-02-06	1.8000	1.8000	1.8000	1.8000	+7.143%	1	785	-98.333%
2026-02-04	1.6800	1.6800	1.6800	1.6800	-24.664%	1	784	-98.214%
2026-02-03	2.0300	2.2300	2.0300	2.2300	-39.730%	9	785	-98.655%
2026-01-29	3.7000	3.7000	3.7000	3.7000	+17.460%	10	788	-99.189%
2026-01-28	3.1500	3.1500	3.1500	3.1500	+14.964%	1	788	-99.048%
2026-01-26	2.6000	2.7800	2.6000	2.7400	-5.517%	3	789	-98.905%
2026-01-23	2.7500	2.9000	2.7500	2.9000	-17.143%	22	789	-98.966%
2026-01-22	3.2000	3.8000	3.2000	3.5000	+45.833%	591	787	-99.143%
2026-01-21	2.4300	2.4500	2.4000	2.4000	+9.091%	52	318	-98.750%
2026-01-20	2.1600	2.2000	2.1600	2.2000	-9.091%	7	268	-98.636%
2026-01-16	2.4000	2.4200	2.3900	2.4200	-14.184%	3	274	-98.760%
2026-01-15	2.8000	2.8200	2.8000	2.8200	-7.541%	11	274	-98.936%
2026-01-14	3.0000	3.1000	2.8800	3.0500	+16.858%	9	273	-99.016%
2026-01-13	2.6400	2.6600	2.6100	2.6100	+0.385%	32	264	-98.851%
2026-01-12	2.1000	2.6000	1.9500	2.6000	+64.557%	36	234	-98.846%
2026-01-09	1.6500	1.7100	1.4600	1.5800	-4.242%	37	226	-98.101%
2026-01-08	1.5100	1.9200	1.2800	1.6500	+13.014%	15	189	-98.182%
2026-01-07	1.3400	1.6700	1.1800	1.4600	+8.148%	101	176	-97.945%
2026-01-05	1.4500	1.4500	1.3500	1.3500	-11.765%	5	73	-97.778%
2026-01-02	1.3900	1.5300	1.3900	1.5300	+42.991%	2	73	-98.039%
2025-12-30	1.1300	1.1300	1.0700	1.0700	-10.084%	2	70	-97.196%
2025-12-29	1.1900	1.1900	1.1900	1.1900	-17.361%	1	69	-97.479%
2025-12-26	1.4400	1.4400	1.4400	1.4400	-4.000%	1	70	-97.917%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+14.504%	2	70	-98.000%
2025-12-22	1.3000	1.3500	1.2200	1.3100	-0.758%	22	68	-97.710%
2025-12-17	1.3200	1.3200	1.3200	1.3200	-40.000%	1	81	-97.727%
2025-12-03	2.2000	2.2000	2.2000	2.2000	-22.261%	5	80	-98.636%
2025-12-01	2.5100	2.8500	2.5100	2.8300	+12.749%	22	75	-98.940%
2025-11-28	2.6000	2.6000	2.5100	2.5100	+0.400%	3	62	-98.805%
2025-11-26	2.5000	2.6000	2.5000	2.5000	+12.613%	23	42	-98.800%
2025-11-21	2.5500	2.5500	1.7900	2.2200	-12.941%	6	42	-98.649%
2025-11-14	2.5500	2.5500	2.5500	2.5500	-15.000%	4	40	-98.824%
2025-11-13	3.0000	3.0000	3.0000	3.0000	-11.765%	1	37	-99.000%
2025-11-06	3.6500	3.6500	3.4000	3.4000	-29.167%	5	37	-99.118%
2025-11-03	4.8000	4.8000	4.8000	4.8000	-4.000%	6	27	-99.375%
2025-10-31	4.3000	5.0000	4.3000	5.0000	+2.669%	7	27	-99.400%
2025-10-30	4.7500	4.8700	4.7500	4.8700	-11.455%	3	25	-99.384%
2025-10-29	5.4000	5.5000	5.4000	5.5000	+10.000%	27	26	-99.455%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-0.200%	1	50	-99.400%
2025-10-27	5.0100	5.0100	5.0100	5.0100	+3.299%	1	49	-99.401%
2025-10-24	4.8500	4.8500	4.8500	4.8500	+18.293%	2	49	-99.381%
2025-10-22	4.1000	4.1000	4.1000	4.1000	-7.865%	1	47	-99.268%
2025-10-20	4.0300	4.7500	4.0300	4.4500	+8.537%	37	46	-99.326%
2025-10-17	4.1000	4.1000	4.1000	4.1000	-0.726%	2	16	-99.268%
2025-10-16	4.5500	4.5500	4.1300	4.1300	-8.222%	11	14	-99.274%
2025-10-10	4.0400	4.5000	4.0400	4.5000	-30.233%	2	3	-99.333%
2025-10-09	6.4500	6.4500	6.4500	6.4500	0.000%	1	0	-99.535%