Dark

BABA20261218C75
BABA Dec 18 2026 75.00 Call (BABA261218C00075000)
option OPRA

Inactive

Jul 20, 2026

48.00+13.341%(+5.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	48.0000	48.0000	48.0000	48.0000	+13.341%	1	57	0.000%
2026-07-17	42.3500	42.3500	42.3500	42.3500	-8.983%	25	58	+13.341%
2026-07-15	46.5000	46.5300	46.5000	46.5300	+24.047%	4	36	+3.159%
2026-07-08	37.5500	37.5600	37.5100	37.5100	+50.946%	8	40	+27.966%
2026-06-29	25.5500	25.5500	24.8500	24.8500	-7.449%	7	40	+93.159%
2026-06-25	26.8500	26.8500	26.8500	26.8500	-62.806%	25	33	+78.771%
2026-05-13	72.1900	72.1900	72.1900	72.1900	+7.746%	5	16	-33.509%
2026-05-06	67.0000	67.0000	67.0000	67.0000	+12.548%	1	11	-28.358%
2026-05-05	59.5300	59.5300	59.5300	59.5300	+2.022%	1	11	-19.368%
2026-04-29	58.5000	58.5000	58.3500	58.3500	-8.828%	2	11	-17.738%
2026-04-21	64.0000	64.0000	64.0000	64.0000	+7.653%	1	11	-25.000%
2026-04-15	59.4500	59.4500	59.4500	59.4500	+0.763%	5	11	-19.260%
2026-04-14	59.0000	59.0000	59.0000	59.0000	-25.805%	5	11	-18.644%
2026-01-06	82.0000	82.0000	79.5200	79.5200	-15.224%	2	6	-39.638%
2025-11-05	93.8000	93.8000	93.8000	93.8000	-9.782%	2	7	-48.827%
2025-10-30	103.9700	103.9700	103.9700	103.9700	+10.783%	1	5	-53.833%
2025-10-15	93.8500	93.8500	93.8500	93.8500	+52.676%	1	6	-48.855%
2025-09-04	61.4700	61.4700	61.4700	61.4700	+15.177%	2	6	-21.913%
2025-08-22	53.3700	53.3700	53.3700	53.3700	+2.773%	2	8	-10.062%
2025-07-18	52.2100	52.2100	51.9300	51.9300	+11.438%	3	7	-7.568%
2025-07-15	46.6000	46.6000	46.6000	46.6000	+21.417%	1	9	+3.004%
2025-07-10	38.3500	38.3800	38.3500	38.3800	+3.172%	2	10	+25.065%
2025-07-09	37.5100	37.5100	37.2000	37.2000	-14.108%	3	9	+29.032%
2025-07-02	43.3000	43.3100	43.3000	43.3100	-3.756%	3	6	+10.829%
2025-06-23	45.0000	45.0000	45.0000	45.0000	-1.316%	1	3	+6.667%
2025-06-20	45.8000	45.8000	45.6000	45.6000	-10.324%	6	3	+5.263%
2025-06-06	50.8500	50.8500	50.8500	50.8500	+0.296%	2	212	-5.605%
2025-06-04	50.7000	50.7000	50.7000	50.7000	+5.625%	2	212	-5.325%
2025-06-03	48.0000	48.0000	48.0000	48.0000	-7.246%	3	212	0.000%
2025-05-27	51.7500	51.7500	51.7500	51.7500	-8.569%	2	212	-7.246%
2025-05-16	56.6000	56.6000	56.6000	56.6000	+10.980%	4	214	-15.194%
2025-04-24	51.0000	51.0000	51.0000	51.0000	+22.156%	2	212	-5.882%
2025-04-08	41.8500	41.8500	41.7500	41.7500	-35.221%	2	212	+14.970%
2025-04-01	64.4500	64.4500	64.4500	64.4500	-0.540%	8	212	-25.524%
2025-03-26	64.8000	64.8000	64.8000	64.8000	-4.636%	1	220	-25.926%
2025-03-21	67.7300	67.9500	67.7300	67.9500	-3.122%	6	220	-29.360%
2025-03-20	70.1400	70.1400	70.1400	70.1400	-10.077%	1	221	-31.565%
2025-03-17	78.0000	78.0000	78.0000	78.0000	+6.996%	2	221	-38.462%
2025-03-14	72.9000	72.9000	72.9000	72.9000	+5.882%	4	223	-34.156%
2025-03-10	68.8500	68.8500	68.8500	68.8500	-8.929%	1	225	-30.283%
2025-03-07	75.6000	75.6000	75.6000	75.6000	+6.765%	4	225	-36.508%
2025-02-27	70.8100	70.8100	70.8100	70.8100	+12.953%	1	227	-32.213%
2025-02-24	62.6900	62.6900	62.6900	62.6900	-17.513%	1	228	-23.433%
2025-02-21	75.9000	76.0000	75.9000	76.0000	+11.765%	6	227	-36.842%
2025-02-20	73.7000	73.7000	68.0000	68.0000	+19.256%	3	230	-29.412%
2025-02-14	56.6500	57.0200	56.6000	57.0200	+11.804%	6	234	-15.819%
2025-02-12	51.0000	51.0000	51.0000	51.0000	+2.000%	3	234	-5.882%
2025-02-11	50.0000	50.0000	50.0000	50.0000	+9.051%	2	237	-4.000%
2025-02-10	45.8500	45.8500	45.8500	45.8500	+16.194%	1	239	+4.689%
2025-02-04	39.4600	39.4600	39.4600	39.4600	+3.979%	2	240	+21.642%
2025-01-30	37.2000	39.0000	37.2000	37.9500	+4.201%	18	242	+26.482%
2025-01-29	36.4200	36.4200	36.4200	36.4200	+28.239%	1	260	+31.796%
2025-01-28	28.4000	28.4000	28.4000	28.4000	+5.185%	3	260	+69.014%
2025-01-24	25.8500	27.0000	25.8500	27.0000	+11.340%	4	263	+77.778%
2025-01-23	24.2500	24.2500	24.2500	24.2500	-0.247%	2	263	+97.938%
2025-01-17	24.3100	24.3100	24.3100	24.3100	+15.707%	2	262	+97.450%
2025-01-13	20.8500	21.0100	20.8500	21.0100	+0.526%	7	262	+128.463%
2025-01-10	22.0000	22.0000	20.9000	20.9000	-12.185%	26	259	+129.665%
2025-01-07	23.8000	23.8000	23.8000	23.8000	-1.163%	5	255	+101.681%
2025-01-03	24.0800	24.0800	24.0800	24.0800	-4.935%	2	250	+99.336%
2024-12-26	25.3300	25.3300	25.3300	25.3300	+12.428%	1	249	+89.499%
2024-12-20	22.5300	22.5300	22.5300	22.5300	-27.673%	1	248	+113.049%
2024-12-09	31.0500	31.1500	31.0500	31.1500	+24.451%	4	247	+54.093%
2024-12-02	25.5000	25.5000	25.0300	25.0300	-2.909%	8	247	+91.770%
2024-11-27	25.7800	25.7800	25.7800	25.7800	+12.282%	1	242	+86.191%
2024-11-22	23.5000	23.5000	22.7000	22.9600	-11.556%	18	242	+109.059%
2024-11-19	25.9600	25.9600	25.9600	25.9600	-3.852%	1	240	+84.900%
2024-11-15	26.4000	27.0500	26.4000	27.0000	-7.692%	28	239	+77.778%
2024-11-14	28.8600	29.2500	28.7600	29.2500	-0.679%	4	233	+64.103%
2024-11-13	29.7000	29.7000	29.3000	29.4500	-7.332%	48	233	+62.988%
2024-11-08	31.8600	31.8600	31.7800	31.7800	-13.899%	4	234	+51.038%
2024-10-21	36.9100	36.9100	36.9100	36.9100	+2.215%	15	232	+30.046%
2024-10-17	36.1100	36.1100	36.0800	36.1100	-5.816%	5	232	+32.927%
2024-10-15	39.3400	39.3400	38.3400	38.3400	-14.036%	6	232	+25.196%
2024-10-14	44.6000	44.6000	44.6000	44.6000	-0.557%	1	234	+7.623%
2024-10-11	44.8500	44.8500	44.8500	44.8500	+4.157%	2	234	+7.023%
2024-10-09	43.0600	43.0600	43.0600	43.0600	-13.794%	3	233	+11.472%
2024-10-04	49.9500	49.9500	49.9500	49.9500	+6.051%	6	234	-3.904%
2024-10-03	48.0000	48.0000	47.1000	47.1000	-3.878%	2	237	+1.911%
2024-10-02	49.2500	49.2500	49.0000	49.0000	+12.128%	2	239	-2.041%
2024-09-30	45.3500	45.3500	43.3700	43.7000	+1.345%	10	241	+9.840%
2024-09-27	43.2700	43.2700	43.1200	43.1200	+4.180%	4	242	+11.317%
2024-09-26	38.8000	41.3900	38.8000	41.3900	+29.953%	12	242	+15.970%
2024-09-24	31.8500	31.8500	31.8500	31.8500	+14.568%	1	251	+50.706%
2024-09-23	27.8000	27.8000	27.8000	27.8000	+4.276%	1	251	+72.662%
2024-09-20	26.6600	26.6600	26.6600	26.6600	+0.377%	4	251	+80.045%
2024-09-19	26.1000	26.5600	26.1000	26.5600	+11.130%	21	251	+80.723%
2024-09-13	23.9000	23.9000	23.9000	23.9000	-2.846%	2	250	+100.837%
2024-09-12	24.6000	24.6000	24.6000	24.6000	+1.821%	1	249	+95.122%
2024-09-11	24.0000	24.1600	24.0000	24.1600	+1.941%	3	249	+98.675%
2024-09-10	23.7000	23.7000	23.7000	23.7000	+8.966%	2	250	+102.532%
2024-09-09	21.7500	21.7500	21.7500	21.7500	-3.333%	6	250	+120.690%
2024-09-06	22.5000	22.5000	22.5000	22.5000	-2.174%	2	244	+113.333%
2024-09-04	23.0000	23.0000	23.0000	23.0000	+2.450%	1	245	+108.696%
2024-09-03	22.4500	22.4500	22.4500	22.4500	-6.458%	1	245	+113.808%
2024-08-30	24.5000	24.5000	24.0000	24.0000	+7.143%	6	247	+100.000%
2024-08-29	22.4000	22.4000	22.4000	22.4000	+4.673%	1	247	+114.286%
2024-08-28	21.9800	21.9800	21.1000	21.4000	-6.672%	24	246	+124.299%
2024-08-27	23.1000	23.1000	22.9300	22.9300	+2.366%	2	224	+109.333%
2024-08-26	23.0000	23.0000	22.1000	22.4000	-10.934%	54	224	+114.286%
2024-08-23	25.2500	25.3200	25.1500	25.1500	+10.307%	12	175	+90.855%
2024-08-22	22.8000	22.8000	22.8000	22.8000	-2.979%	1	174	+110.526%
2024-08-21	23.5000	23.5000	23.5000	23.5000	-4.082%	1	174	+104.255%
2024-08-19	24.5000	24.5000	24.5000	24.5000	+1.240%	1	175	+95.918%
2024-08-16	24.0000	24.2000	24.0000	24.2000	+15.679%	4	174	+98.347%
2024-08-15	21.5000	21.5000	20.9200	20.9200	+0.432%	12	175	+129.446%
2024-08-14	21.2000	21.5000	20.8300	20.8300	-5.318%	13	168	+130.437%
2024-08-12	22.0000	22.0000	22.0000	22.0000	+0.917%	1	165	+118.182%
2024-08-08	21.8000	21.8000	21.8000	21.8000	+8.189%	1	165	+120.183%
2024-08-06	20.1500	20.1500	20.1500	20.1500	+2.806%	2	165	+138.213%
2024-08-05	19.6000	19.6000	19.6000	19.6000	-1.259%	1	165	+144.898%
2024-08-02	19.8500	19.8500	19.8500	19.8500	-5.251%	2	165	+141.814%
2024-08-01	20.9500	20.9500	20.9500	20.9500	-1.086%	1	164	+129.117%
2024-07-31	21.1800	21.1800	21.1800	21.1800	+2.816%	1	164	+126.629%
2024-07-30	21.0500	21.0500	20.6000	20.6000	-1.671%	2	163	+133.010%
2024-07-29	21.4000	21.4000	20.9500	20.9500	+11.733%	3	164	+129.117%
2024-07-26	18.5000	19.3300	18.5000	18.7500	-4.580%	26	163	+156.000%
2024-07-24	19.6500	19.6500	19.6500	19.6500	-3.535%	1	148	+144.275%
2024-07-23	19.5000	20.4200	19.5000	20.3700	+2.879%	11	147	+135.641%
2024-07-19	19.8000	19.8000	19.8000	19.8000	-1.737%	20	136	+142.424%
2024-07-18	20.5000	20.5000	20.0000	20.1500	-1.946%	16	126	+138.213%
2024-07-17	20.4500	20.5500	20.4500	20.5500	-2.607%	2	128	+133.577%
2024-07-16	20.6000	21.1000	20.6000	21.1000	+1.345%	2	126	+127.488%
2024-07-15	20.5200	21.5500	20.5200	20.8200	-6.804%	16	126	+130.548%
2024-07-12	23.1100	23.1100	22.3400	22.3400	+4.393%	10	127	+114.861%
2024-07-11	20.7500	22.0000	20.7500	21.4000	+9.687%	8	130	+124.299%
2024-07-10	20.0000	20.0000	19.5100	19.5100	+0.827%	11	128	+146.028%
2024-07-09	18.9900	19.9700	18.7900	19.3500	+7.500%	21	127	+148.062%
2024-07-08	17.4000	18.7500	17.4000	18.0000	-5.263%	89	112	+166.667%
2024-07-05	18.8800	19.3600	18.5000	19.0000	-2.564%	118	105	+152.632%
2024-07-03	19.5000	19.5000	19.3100	19.5000	+5.405%	4	44	+146.154%
2024-07-02	18.4300	18.5000	18.4300	18.5000	+4.816%	10	44	+159.459%
2024-06-28	17.6500	17.6500	17.6500	17.6500	-0.619%	2	34	+171.955%
2024-06-27	18.4000	18.4000	17.7600	17.7600	-4.000%	13	33	+170.270%
2024-06-25	18.9500	18.9500	18.1000	18.5000	0.000%	20	20	+159.459%