Dark

BABA20261218C50
BABA Dec 18 2026 50.00 Call (BABA261218C00050000)
option OPRA

Inactive

Jun 26, 2026

46.48-14.480%(-7.87)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	45.0000	46.4800	45.0000	46.4800	-14.480%	10	31	0.000%
2026-06-23	54.3500	54.3500	54.3500	54.3500	-5.478%	1	21	-14.480%
2026-06-18	57.5000	57.5200	57.5000	57.5000	-6.015%	17	23	-19.165%
2026-06-16	60.9500	61.1800	60.9500	61.1800	-3.395%	4	23	-24.027%
2026-06-12	63.3300	63.3300	63.3300	63.3300	+2.129%	1	23	-26.607%
2026-06-11	62.0100	62.0100	62.0100	62.0100	-23.369%	1	22	-25.044%
2026-05-22	80.9200	80.9200	80.9200	80.9200	-0.099%	1	20	-42.561%
2026-05-21	81.0000	81.0000	81.0000	81.0000	-4.706%	1	19	-42.617%
2026-05-20	84.6300	85.0000	84.6300	85.0000	-1.220%	2	19	-45.318%
2026-05-19	86.0000	86.0500	86.0000	86.0500	+0.879%	2	20	-45.985%
2026-05-18	85.3000	85.3000	85.3000	85.3000	+2.401%	1	20	-45.510%
2026-05-15	85.1500	85.1500	83.3000	83.3000	-7.444%	8	20	-44.202%
2026-05-14	91.0000	91.0000	90.0000	90.0000	-4.357%	3	12	-48.356%
2026-05-13	87.2100	94.1000	87.2100	94.1000	+9.253%	7	7	-50.606%
2026-05-12	86.1300	86.1300	86.1300	86.1300	-2.678%	2	7	-46.035%
2026-05-11	88.5000	88.5000	88.5000	88.5000	-1.667%	3	7	-47.480%
2026-05-06	90.0000	90.0000	90.0000	90.0000	+5.882%	4	7	-48.356%
2026-05-04	86.2500	86.2500	85.0000	85.0000	+3.030%	5	8	-45.318%
2026-05-01	82.5000	82.5000	82.5000	82.5000	+8.553%	1	2	-43.661%
2026-03-19	76.0000	76.0000	76.0000	76.0000	-29.440%	1	2	-38.842%
2025-11-20	107.7100	107.7100	107.7100	107.7100	-11.233%	2	2	-56.847%
2025-11-06	121.3400	121.3400	121.3400	121.3400	-8.076%	1	3	-61.694%
2025-10-29	132.0000	132.0000	132.0000	132.0000	+2.596%	1	3	-64.788%
2025-10-28	128.6600	128.6600	128.6600	128.6600	-2.234%	1	4	-63.874%
2025-10-08	131.6000	131.6000	131.6000	131.6000	+0.458%	2	3	-64.681%
2025-09-29	131.0000	131.0000	131.0000	131.0000	+61.728%	1	1	-64.519%
2025-08-29	81.0000	81.0000	81.0000	81.0000	+13.034%	1	1	-42.617%
2025-08-11	71.6600	71.6600	71.6600	71.6600	+17.283%	1	1	-35.138%
2025-07-14	61.1000	61.1000	61.1000	61.1000	+2.174%	1	1	-23.928%
2025-07-11	59.8000	59.8000	59.8000	59.8000	-20.637%	1	1	-22.274%
2025-06-11	75.3500	75.3500	75.3500	75.3500	-12.118%	1	140	-38.315%
2025-05-12	85.7400	85.7400	85.7400	85.7400	+19.050%	10	140	-45.790%
2025-04-24	72.0200	72.0200	72.0100	72.0200	+26.351%	10	130	-35.462%
2025-04-08	60.0000	60.0000	57.0000	57.0000	-4.282%	6	120	-18.456%
2025-04-07	60.9500	64.8000	58.0000	59.5500	-12.426%	9	122	-21.948%
2025-04-04	69.0000	69.0000	68.0000	68.0000	-19.336%	6	124	-31.647%
2025-03-28	84.3000	84.3000	84.3000	84.3000	-17.109%	2	125	-44.864%
2025-03-17	101.7000	101.7000	101.7000	101.7000	+8.770%	1	126	-54.297%
2025-03-14	93.5000	93.5000	93.5000	93.5000	+3.201%	2	125	-50.289%
2025-03-12	90.6000	90.6000	90.6000	90.6000	+1.342%	1	126	-48.698%
2025-03-05	89.4000	89.4000	89.4000	89.4000	+10.644%	1	126	-48.009%
2025-03-04	80.8000	80.8000	80.8000	80.8000	-6.773%	3	126	-42.475%
2025-02-28	86.6700	86.6700	86.6700	86.6700	-8.768%	2	129	-46.371%
2025-02-26	95.0000	95.0000	95.0000	95.0000	-2.614%	1	130	-51.074%
2025-02-21	98.4000	98.4000	97.5500	97.5500	+8.389%	6	130	-52.353%
2025-02-20	88.9000	95.0000	88.9000	90.0000	+14.650%	6	132	-48.356%
2025-02-14	80.0000	80.0000	78.5000	78.5000	+6.470%	8	129	-40.790%
2025-02-12	72.0000	73.7300	72.0000	73.7300	+13.344%	3	129	-36.959%
2025-02-10	64.0300	65.0500	64.0300	65.0500	+6.639%	3	130	-28.547%
2025-02-07	61.0000	61.0000	61.0000	61.0000	+10.307%	2	129	-23.803%
2025-01-31	55.3000	55.3000	55.3000	55.3000	-1.776%	2	130	-15.949%
2025-01-30	56.3000	56.3000	56.3000	56.3000	+7.648%	1	130	-17.442%
2025-01-29	52.5000	52.5000	52.3000	52.3000	+14.367%	2	130	-11.128%
2025-01-27	45.7300	45.7300	45.7300	45.7300	+14.813%	1	131	+1.640%
2025-01-17	39.8300	39.8300	39.8300	39.8300	+6.783%	2	132	+16.696%
2025-01-16	37.3000	37.3000	37.3000	37.3000	+3.611%	1	132	+24.611%
2025-01-10	37.0000	38.0000	36.0000	36.0000	-7.692%	12	133	+29.111%
2025-01-08	39.0000	39.0000	39.0000	39.0000	0.000%	1	135	+19.179%
2024-12-30	39.5000	39.5000	39.0000	39.0000	-2.500%	3	135	+19.179%
2024-12-27	40.0000	40.0000	40.0000	40.0000	+5.541%	2	137	+16.200%
2024-12-20	38.3000	38.3000	37.9000	37.9000	-8.232%	3	138	+22.639%
2024-12-16	41.3000	41.3000	41.3000	41.3000	-9.031%	1	139	+12.542%
2024-12-10	45.4000	45.4000	45.4000	45.4000	-7.157%	1	139	+2.379%
2024-12-09	48.9000	48.9000	48.9000	48.9000	+22.250%	1	139	-4.949%
2024-12-04	40.0000	40.0000	40.0000	40.0000	+2.564%	1	139	+16.200%
2024-11-22	39.0000	39.0000	39.0000	39.0000	-9.722%	2	138	+19.179%
2024-11-15	43.2000	43.2000	43.2000	43.2000	-7.495%	2	138	+7.593%
2024-11-13	47.2400	47.2400	46.7000	46.7000	-3.711%	2	138	-0.471%
2024-11-08	50.0000	50.0000	48.5000	48.5000	-4.902%	4	138	-4.165%
2024-10-31	51.0000	51.0000	51.0000	51.0000	-5.817%	8	140	-8.863%
2024-10-30	54.1500	54.1500	54.1500	54.1500	-3.836%	1	148	-14.164%
2024-10-15	56.3100	56.3100	56.3100	56.3100	-7.385%	5	148	-17.457%
2024-10-09	60.8000	60.8000	60.8000	60.8000	-4.702%	2	148	-23.553%
2024-10-08	63.8000	63.8000	63.8000	63.8000	-10.014%	5	150	-27.147%
2024-10-07	70.9000	70.9000	70.9000	70.9000	+4.388%	1	150	-34.443%
2024-10-02	67.9300	67.9300	67.9200	67.9200	+11.711%	3	150	-31.567%
2024-09-30	64.8500	64.8500	60.8000	60.8000	+0.879%	9	153	-23.553%
2024-09-27	60.2700	60.2700	60.2700	60.2700	+19.347%	6	153	-22.880%
2024-09-24	49.5000	50.5000	49.2500	50.5000	+14.512%	8	153	-7.960%
2024-09-23	44.1000	44.1000	44.1000	44.1000	+1.613%	1	152	+5.397%
2024-09-19	41.2500	43.4000	41.2500	43.4000	+9.735%	2	152	+7.097%
2024-09-11	39.5500	39.5500	39.5500	39.5500	+6.032%	1	151	+17.522%
2024-09-06	37.3000	37.3000	37.3000	37.3000	-6.164%	6	151	+24.611%
2024-08-30	39.7500	39.7500	39.7500	39.7500	+7.753%	4	151	+16.931%
2024-08-29	36.8900	36.8900	36.8900	36.8900	-0.966%	1	151	+25.996%
2024-08-27	37.2500	37.2500	37.2500	37.2500	-1.974%	5	151	+24.779%
2024-08-26	37.5000	38.3000	37.0000	38.0000	-6.977%	9	156	+22.316%
2024-08-23	41.0000	41.3000	40.8500	40.8500	+5.284%	14	149	+13.782%
2024-08-22	38.7500	38.8000	38.7500	38.8000	-1.020%	4	143	+19.794%
2024-08-21	39.6000	39.6000	39.2000	39.2000	+5.946%	2	147	+18.571%
2024-08-20	38.5500	38.5500	37.0000	37.0000	-7.082%	6	145	+25.622%
2024-08-19	39.5000	40.6000	39.5000	39.8200	+0.810%	5	139	+16.725%
2024-08-16	38.8000	39.7000	38.8000	39.5000	+11.111%	18	137	+17.671%
2024-08-15	35.5500	35.5500	35.5500	35.5500	+0.141%	1	138	+30.745%
2024-08-14	36.4400	36.5000	35.5000	35.5000	-5.960%	9	137	+30.930%
2024-08-13	37.7500	37.7500	37.7500	37.7500	+1.642%	1	128	+23.126%
2024-08-12	37.0000	37.1400	37.0000	37.1400	+7.965%	2	127	+25.148%
2024-08-07	34.4000	34.4000	34.4000	34.4000	-2.962%	10	128	+35.116%
2024-07-31	35.4500	35.4500	35.4500	35.4500	+0.853%	1	118	+31.114%
2024-07-30	35.4000	35.4000	35.1500	35.1500	+0.572%	2	117	+32.233%
2024-07-29	35.1500	35.3500	34.9500	34.9500	+2.493%	10	117	+32.990%
2024-07-26	32.9700	34.1000	32.9700	34.1000	+3.333%	8	113	+36.305%
2024-07-25	33.0000	33.0000	33.0000	33.0000	-0.483%	1	109	+40.848%
2024-07-24	33.1600	33.1600	33.1600	33.1600	+0.030%	1	108	+40.169%
2024-07-23	33.0500	33.1500	33.0500	33.1500	-3.913%	3	108	+40.211%
2024-07-22	34.2900	34.5000	33.7000	34.5000	-2.266%	14	107	+34.725%
2024-07-18	35.3000	35.3000	35.3000	35.3000	+3.367%	7	93	+31.671%
2024-07-17	34.2000	34.2000	34.1500	34.1500	-4.288%	2	86	+36.105%
2024-07-15	35.6800	35.6800	35.6800	35.6800	-3.437%	1	84	+30.269%
2024-07-12	37.0000	37.0000	36.9500	36.9500	+6.178%	4	83	+25.792%
2024-07-11	34.8000	34.8000	34.8000	34.8000	+3.264%	1	81	+33.563%
2024-07-10	34.0000	34.1500	33.5000	33.7000	+1.813%	54	82	+37.923%
2024-07-09	31.8700	33.4000	31.8700	33.1000	+5.414%	10	29	+40.423%
2024-07-08	31.5000	31.5000	31.0000	31.4000	-1.102%	6	21	+48.025%
2024-07-05	31.7500	31.7500	31.7500	31.7500	+5.833%	2	15	+46.394%
2024-06-28	30.0000	30.0000	30.0000	30.0000	-3.754%	24	14	+54.933%
2024-06-27	31.1700	31.1700	31.1700	31.1700	-2.594%	1	2	+49.118%
2024-06-26	32.0000	32.0000	32.0000	32.0000	0.000%	1	1	+45.250%