Dark

BABA20261218C70
BABA Dec 18 2026 70.00 Call (BABA261218C00070000)
option OPRA

EOD

Sep 29, 2026

38.75-3.679%(-1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.9000	38.9000	38.7500	38.7500	-3.679%	2	69	0.000%
2026-09-28	40.2300	40.2300	40.2300	40.2300	-5.895%	1	67	-3.679%
2026-09-23	42.7500	42.7500	42.7500	42.7500	-14.500%	3	66	-9.357%
2026-09-22	50.0000	50.0000	50.0000	50.0000	+19.048%	5	63	-22.500%
2026-09-15	42.0000	42.0000	42.0000	42.0000	+2.840%	4	58	-7.738%
2026-09-09	40.8400	40.8400	40.8400	40.8400	-11.314%	5	58	-5.118%
2026-08-31	46.0500	46.0500	46.0500	46.0500	-7.474%	4	53	-15.852%
2026-08-28	49.7700	49.7700	49.7700	49.7700	+4.230%	5	49	-22.142%
2026-08-27	48.8100	48.8100	47.7500	47.7500	-5.032%	6	52	-18.848%
2026-08-25	50.2800	50.2800	50.2800	50.2800	-0.770%	5	46	-22.932%
2026-08-24	49.4400	50.6700	49.4400	50.6700	-15.578%	10	41	-23.525%
2026-08-19	59.8700	60.0200	59.8700	60.0200	+0.033%	2	46	-35.438%
2026-08-10	60.0000	60.0000	60.0000	60.0000	+2.128%	5	47	-35.417%
2026-08-07	58.7500	58.7500	58.7500	58.7500	+1.119%	20	47	-34.043%
2026-08-06	58.1000	58.1000	58.1000	58.1000	+15.507%	2	27	-33.305%
2026-07-16	50.3000	50.3000	50.3000	50.3000	+54.769%	1	27	-22.962%
2026-07-07	32.5000	32.5000	32.5000	32.5000	+8.514%	1	28	+19.231%
2026-06-30	28.4600	29.9500	28.4600	29.9500	+5.346%	6	27	+29.382%
2026-06-26	28.4800	28.4800	28.4000	28.4300	-3.266%	3	21	+36.300%
2026-06-25	30.0000	30.0000	29.3900	29.3900	-49.761%	3	19	+31.848%
2026-06-04	58.5000	58.5000	58.5000	58.5000	-13.971%	2	16	-33.761%
2026-03-10	68.0000	68.0000	68.0000	68.0000	-24.005%	1	14	-43.015%
2025-12-11	89.4800	89.4800	89.4800	89.4800	-7.034%	1	13	-56.694%
2025-11-07	96.2500	96.2500	96.2500	96.2500	-11.851%	1	14	-59.740%
2025-10-28	109.1900	109.1900	109.1900	109.1900	-3.243%	1	14	-64.511%
2025-09-29	112.6900	112.8500	112.6900	112.8500	+27.141%	2	14	-65.662%
2025-09-12	88.7600	88.7600	88.7600	88.7600	-1.760%	1	14	-56.343%
2025-09-11	89.5500	90.3500	89.5500	90.3500	+27.218%	20	14	-57.111%
2025-09-02	70.7700	71.0200	70.7700	71.0200	+65.548%	2	4	-45.438%
2025-07-07	43.0000	43.0000	42.9000	42.9000	-26.754%	2	2	-9.674%
2025-06-11	58.5700	58.5700	58.5700	58.5700	+2.377%	8	394	-33.840%
2025-06-09	56.2400	57.2100	56.2400	57.2100	+4.398%	12	394	-32.267%
2025-06-06	54.8000	54.8000	54.8000	54.8000	+1.859%	4	396	-29.288%
2025-06-04	53.4000	53.8000	53.2000	53.8000	+5.387%	4	397	-27.974%
2025-06-03	51.4000	51.4500	51.0500	51.0500	0.000%	4	397	-24.094%
2025-06-02	50.8400	51.1100	50.8400	51.0500	-3.039%	9	397	-24.094%
2025-05-28	52.6500	52.6500	52.6500	52.6500	-13.119%	10	399	-26.401%
2025-05-16	60.6000	60.6000	60.6000	60.6000	-0.082%	2	409	-36.056%
2025-05-07	60.6500	60.6500	60.6500	60.6500	+8.130%	10	409	-36.109%
2025-04-29	56.0900	56.0900	56.0900	56.0900	+0.718%	1	409	-30.915%
2025-04-28	55.6900	55.6900	55.6900	55.6900	+4.996%	1	409	-30.418%
2025-04-22	53.0400	53.0400	53.0400	53.0400	+15.808%	1	410	-26.942%
2025-04-21	45.5000	45.8000	45.5000	45.8000	-11.240%	2	410	-15.393%
2025-04-15	51.6000	51.6000	51.6000	51.6000	+21.098%	30	412	-24.903%
2025-04-09	41.6000	42.6100	38.2500	42.6100	-5.626%	96	412	-9.059%
2025-04-08	45.1500	45.1500	45.1500	45.1500	-2.061%	8	367	-14.175%
2025-04-07	46.1000	46.1000	46.1000	46.1000	-10.780%	1	374	-15.944%
2025-04-04	52.7700	52.7700	51.6700	51.6700	-20.752%	62	374	-25.005%
2025-04-03	66.2300	66.2300	65.2000	65.2000	-2.102%	2	375	-40.567%
2025-03-31	66.6000	66.6000	66.6000	66.6000	-3.057%	1	376	-41.817%
2025-03-28	68.7000	68.7000	68.7000	68.7000	+1.327%	2	375	-43.595%
2025-03-26	67.8000	67.8000	67.8000	67.8000	-4.775%	60	376	-42.847%
2025-03-24	71.2000	71.2000	71.2000	71.2000	-0.056%	1	436	-45.576%
2025-03-21	71.2400	71.2400	71.2400	71.2400	-11.569%	100	435	-45.606%
2025-03-18	80.5600	80.5600	80.5600	80.5600	-2.623%	2	465	-51.899%
2025-03-17	82.7300	82.7300	82.7300	82.7300	+9.940%	1	465	-53.161%
2025-03-11	75.2500	75.2500	75.2500	75.2500	-2.273%	6	466	-48.505%
2025-03-07	77.0000	77.0000	77.0000	77.0000	+1.690%	2	466	-49.675%
2025-03-06	77.9800	78.9300	75.7200	75.7200	+1.149%	8	469	-48.825%
2025-03-05	74.8600	74.8600	74.8600	74.8600	+10.904%	20	469	-48.237%
2025-03-04	67.5000	67.5000	67.5000	67.5000	+1.657%	20	449	-42.593%
2025-02-24	68.0000	68.0000	66.4000	66.4000	-16.056%	2	469	-41.642%
2025-02-21	80.4000	80.4000	79.1000	79.1000	+7.619%	12	468	-51.011%
2025-02-20	79.5100	80.0000	73.5000	73.5000	+16.206%	26	474	-47.279%
2025-02-19	63.5000	63.5000	63.2500	63.2500	-2.542%	23	499	-38.735%
2025-02-18	64.9000	64.9000	64.9000	64.9000	+12.772%	1	501	-40.293%
2025-02-13	57.5500	57.5500	57.5500	57.5500	+1.714%	1	503	-32.667%
2025-02-12	56.0100	56.5800	56.0100	56.5800	+9.864%	11	503	-31.513%
2025-02-11	53.1500	53.1500	51.5000	51.5000	+3.935%	8	514	-24.757%
2025-02-10	48.9000	49.5500	48.9000	49.5500	+11.725%	2	515	-21.796%
2025-02-07	44.8500	45.7000	43.9500	44.3500	+13.456%	162	515	-12.627%
2025-02-05	39.6000	39.6000	39.0900	39.0900	-8.239%	12	518	-0.870%
2025-02-04	42.0000	42.6000	42.0000	42.6000	+5.185%	11	528	-9.038%
2025-01-31	40.0000	40.5000	39.7500	40.5000	-2.410%	6	538	-4.321%
2025-01-30	41.5000	41.5000	41.5000	41.5000	+4.350%	10	540	-6.627%
2025-01-29	37.7500	39.7700	36.7500	39.7700	+25.299%	24	540	-2.565%
2025-01-28	31.5000	31.7400	31.5000	31.7400	+2.387%	20	561	+22.086%
2025-01-27	31.1000	31.9400	31.0000	31.0000	+2.683%	20	571	+25.000%
2025-01-24	30.0000	30.1900	30.0000	30.1900	+9.782%	22	567	+28.354%
2025-01-22	26.4000	27.5000	26.4000	27.5000	+12.245%	31	567	+40.909%
2025-01-16	24.5000	24.5000	24.5000	24.5000	-1.010%	4	561	+58.163%
2025-01-15	24.7200	24.7500	24.7200	24.7500	+0.202%	22	557	+56.566%
2025-01-14	24.7000	24.7000	24.7000	24.7000	+3.782%	8	553	+56.883%
2025-01-13	23.8000	23.8000	23.8000	23.8000	-0.418%	2	545	+62.815%
2025-01-10	24.0000	24.1000	23.9000	23.9000	-8.779%	36	545	+62.134%
2025-01-07	26.0600	26.2100	26.0600	26.2000	-4.205%	40	527	+47.901%
2025-01-06	27.4200	27.4200	27.3500	27.3500	+0.997%	40	527	+41.682%
2025-01-03	26.7000	27.0800	26.7000	27.0800	+2.770%	6	527	+43.095%
2025-01-02	26.3500	26.3500	26.3500	26.3500	-2.407%	1	526	+47.059%
2024-12-31	27.0000	27.0000	27.0000	27.0000	+3.647%	2	523	+43.519%
2024-12-30	26.1000	26.1000	25.9000	26.0500	-2.799%	6	523	+48.752%
2024-12-27	26.8000	26.8500	26.7500	26.8000	+1.285%	14	517	+44.590%
2024-12-23	26.4600	26.4600	26.4600	26.4600	+3.969%	4	510	+46.447%
2024-12-20	25.2000	25.4500	25.1000	25.4500	-5.037%	6	506	+52.259%
2024-12-19	26.8000	26.8000	26.8000	26.8000	-23.253%	28	502	+44.590%
2024-12-09	33.2000	34.9200	32.8000	34.9200	+29.766%	123	502	+10.968%
2024-12-04	26.9100	26.9100	26.9100	26.9100	-3.027%	3	388	+43.999%
2024-12-02	27.9000	27.9000	27.7500	27.7500	-1.943%	3	388	+39.640%
2024-11-29	28.3000	28.3000	28.3000	28.3000	+2.499%	2	386	+36.926%
2024-11-25	27.7100	27.7500	27.5100	27.6100	+8.063%	164	386	+40.348%
2024-11-22	25.5300	25.5500	25.5300	25.5500	-7.595%	202	409	+51.663%
2024-11-21	28.1200	28.1200	27.6500	27.6500	-3.084%	6	312	+40.145%
2024-11-20	28.5300	28.5300	28.5300	28.5300	-0.903%	1	306	+35.822%
2024-11-19	28.7900	28.7900	28.7900	28.7900	-1.741%	1	306	+34.595%
2024-11-15	29.3000	29.3000	29.3000	29.3000	-7.132%	2	305	+32.253%
2024-11-14	31.4400	31.6000	31.4400	31.5500	-4.249%	8	304	+22.821%
2024-11-12	32.6400	32.9700	32.6400	32.9500	-5.043%	18	298	+17.602%
2024-11-08	36.1000	36.1000	34.5500	34.7000	-6.216%	110	298	+11.671%
2024-11-06	36.5000	37.2000	36.5000	37.0000	-3.896%	36	243	+4.730%
2024-11-04	38.5000	38.5000	38.5000	38.5000	+1.852%	7	209	+0.649%
2024-11-01	37.8000	37.8000	37.8000	37.8000	+1.613%	20	216	+2.513%
2024-10-31	37.2000	37.2000	37.2000	37.2000	-3.627%	10	215	+4.167%
2024-10-30	38.6000	38.6000	38.6000	38.6000	-3.064%	1	205	+0.389%
2024-10-28	39.8200	39.8200	39.8200	39.8200	+4.789%	1	206	-2.687%
2024-10-25	38.0000	38.0000	38.0000	38.0000	+4.396%	2	206	+1.974%
2024-10-24	36.4500	36.5100	36.4000	36.4000	-5.258%	10	205	+6.456%
2024-10-17	39.5500	39.5500	38.4200	38.4200	-9.344%	12	196	+0.859%
2024-10-16	42.3800	42.3800	42.3800	42.3800	+0.905%	1	194	-8.565%
2024-10-15	42.1200	42.9500	41.8500	42.0000	-7.346%	12	194	-7.738%
2024-10-09	45.4500	45.4500	45.3300	45.3300	-7.622%	5	184	-14.516%
2024-10-08	48.7000	49.0700	48.6000	49.0700	-8.877%	13	179	-21.031%
2024-10-02	54.0000	54.0000	53.8500	53.8500	+15.360%	6	173	-28.041%
2024-09-30	49.2200	50.5400	46.6800	46.6800	+3.160%	54	173	-16.988%
2024-09-27	46.9900	46.9900	45.2500	45.2500	+2.260%	4	195	-14.365%
2024-09-26	42.3700	44.2500	42.3000	44.2500	+19.951%	48	195	-12.429%
2024-09-24	35.3100	36.8900	35.1700	36.8900	+20.951%	56	243	+5.042%
2024-09-23	30.5000	31.6000	30.5000	30.5000	+1.161%	5	293	+27.049%
2024-09-20	30.0500	30.1500	30.0500	30.1500	+3.787%	20	298	+28.524%
2024-09-19	29.0500	29.0500	29.0500	29.0500	+7.593%	1	308	+33.391%
2024-09-18	26.4000	27.0000	26.4000	27.0000	-1.460%	2	309	+43.519%
2024-09-17	27.4000	27.4000	27.4000	27.4000	+2.239%	2	307	+41.423%
2024-09-13	26.9600	26.9600	26.8000	26.8000	-2.545%	64	309	+44.590%
2024-09-12	27.5000	27.5000	27.5000	27.5000	+13.402%	1	277	+40.909%
2024-09-09	24.2900	24.2900	24.2500	24.2500	-1.020%	5	276	+59.794%
2024-09-06	24.5000	24.5000	24.5000	24.5000	-0.204%	2	271	+58.163%
2024-09-05	24.5500	24.5500	24.5500	24.5500	-3.536%	2	272	+57.841%
2024-09-03	27.5000	27.5000	25.4400	25.4500	-4.503%	33	274	+52.259%
2024-08-30	26.6500	26.6500	26.6500	26.6500	+12.542%	4	245	+45.403%
2024-08-28	23.7300	23.7300	23.6800	23.6800	-2.951%	2	245	+63.640%
2024-08-26	24.9000	24.9000	24.4000	24.4000	-4.163%	25	243	+58.811%
2024-08-22	25.4600	25.4600	25.4600	25.4600	-2.265%	1	218	+52.200%
2024-08-21	25.2000	26.0500	25.2000	26.0500	+6.327%	28	219	+48.752%
2024-08-20	25.4500	25.4500	24.5000	24.5000	-8.922%	45	247	+58.163%
2024-08-19	27.2500	27.2500	26.9000	26.9000	+1.701%	7	223	+44.052%
2024-08-16	25.7000	27.2500	25.7000	26.4500	+14.255%	34	228	+46.503%
2024-08-15	22.5000	24.7800	22.5000	23.1500	-2.321%	67	219	+67.387%
2024-08-14	23.8000	23.8000	23.5000	23.7000	-5.200%	24	178	+63.502%
2024-08-13	22.5000	25.0000	22.5000	25.0000	0.000%	9	156	+55.000%
2024-08-12	25.0000	25.0000	25.0000	25.0000	+3.734%	1	161	+55.000%
2024-08-09	24.4000	24.8500	24.1000	24.1000	-0.823%	14	160	+60.788%
2024-08-08	24.3000	24.3000	24.3000	24.3000	+3.185%	6	154	+59.465%
2024-08-07	23.5500	23.5500	23.5500	23.5500	+11.085%	10	157	+64.544%
2024-08-05	21.2000	21.2000	21.2000	21.2000	-1.806%	1	147	+82.783%
2024-08-02	21.5900	21.5900	21.5900	21.5900	-6.130%	2	148	+79.481%
2024-08-01	23.0000	23.0000	23.0000	23.0000	-2.542%	6	147	+68.478%
2024-07-31	23.4000	23.6000	23.2500	23.6000	+2.832%	3	141	+64.195%
2024-07-30	22.9500	22.9500	22.9500	22.9500	-1.965%	12	142	+68.845%
2024-07-29	23.3500	23.4100	23.3000	23.4100	+5.688%	33	130	+65.528%
2024-07-26	22.1500	22.1500	22.1500	22.1500	+2.546%	80	131	+74.944%
2024-07-25	21.9000	21.9000	21.6000	21.6000	-6.087%	2	91	+79.398%
2024-07-17	23.2500	23.2500	23.0000	23.0000	-7.631%	8	89	+68.478%
2024-07-12	24.9000	24.9000	24.9000	24.9000	+3.750%	36	81	+55.622%
2024-07-11	24.0000	24.0000	24.0000	24.0000	+7.623%	1	63	+61.458%
2024-07-10	22.3000	22.3000	22.3000	22.3000	0.000%	5	62	+73.767%
2024-07-09	21.9700	22.5000	21.9700	22.3000	+9.744%	5	57	+73.767%
2024-07-08	20.3100	20.6000	20.3100	20.3200	-7.426%	7	52	+90.699%
2024-07-03	21.9500	21.9500	21.9500	21.9500	+7.073%	20	28	+76.538%
2024-07-02	19.5000	20.5000	19.5000	20.5000	+5.344%	27	28	+89.024%
2024-06-28	19.4600	19.5000	19.4600	19.4600	-7.597%	3	8	+99.126%
2024-06-26	21.0100	21.0600	21.0100	21.0600	+0.286%	5	6	+83.998%
2024-06-25	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	+84.524%