Dark

BABA20261218C80
BABA Dec 18 2026 80.00 Call (BABA261218C00080000)
option OPRA

EOD

Jul 27, 2026

36.44-13.300%(-5.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	36.4400	36.4400	36.4400	36.4400	-13.300%	1	127	0.000%
2026-07-15	42.0300	42.0300	42.0300	42.0300	+40.100%	2	126	-13.300%
2026-07-08	30.0000	30.0000	30.0000	30.0000	+27.551%	1	126	+21.467%
2026-07-07	24.0500	24.0500	23.5200	23.5200	-2.609%	2	127	+54.932%
2026-07-01	24.1500	24.1500	24.1500	24.1500	+8.296%	1	126	+50.890%
2026-06-30	22.1100	22.3000	22.1100	22.3000	+1.364%	2	125	+63.408%
2026-06-29	22.0000	22.0000	22.0000	22.0000	+3.383%	2	123	+65.636%
2026-06-26	21.2800	21.2800	21.2800	21.2800	-3.185%	5	123	+71.241%
2026-06-25	21.7500	21.9800	21.7500	21.9800	-16.426%	3	118	+65.787%
2026-06-24	26.3000	26.3000	26.3000	26.3000	-3.628%	4	120	+38.555%
2026-06-23	27.0500	27.2900	27.0500	27.2900	-13.006%	6	120	+33.529%
2026-06-18	31.3700	31.3700	31.3700	31.3700	-1.383%	1	117	+16.162%
2026-06-17	32.9700	32.9700	31.7500	31.8100	-5.045%	105	117	+14.555%
2026-06-16	34.5000	34.5000	33.5000	33.5000	-14.693%	4	18	+8.776%
2026-06-10	39.2700	39.2700	39.2700	39.2700	-9.724%	7	16	-7.207%
2026-06-05	43.5000	43.5000	43.5000	43.5000	-16.826%	3	21	-16.230%
2026-05-26	51.8300	52.3000	51.8300	52.3000	-13.339%	10	20	-30.325%
2026-05-11	60.4900	60.4900	60.3500	60.3500	+8.543%	3	12	-39.619%
2026-04-27	55.6000	55.6000	55.6000	55.6000	-34.449%	1	9	-34.460%
2026-02-12	85.3500	85.3500	84.8200	84.8200	+0.856%	2	8	-57.038%
2026-02-06	84.6000	84.6000	84.1000	84.1000	+10.512%	2	9	-56.671%
2025-11-21	75.5500	76.1000	75.5500	76.1000	+56.875%	4	11	-52.116%
2025-08-18	48.5100	48.5100	48.5100	48.5100	-1.000%	3	7	-24.881%
2025-08-15	49.0000	49.0000	49.0000	49.0000	+6.337%	1	8	-25.633%
2025-08-11	45.7400	46.0800	45.7400	46.0800	-0.130%	2	9	-20.920%
2025-07-30	46.6200	46.6200	46.1400	46.1400	-2.904%	4	9	-21.023%
2025-07-25	47.5700	47.5700	47.5200	47.5200	+5.670%	2	10	-23.316%
2025-07-15	43.0000	44.9700	43.0000	44.9700	+28.928%	2	8	-18.968%
2025-07-10	34.2000	34.9000	34.2000	34.8800	-18.581%	3	7	+4.472%
2025-07-01	42.8400	42.8400	42.8400	42.8400	-15.769%	5	5	-14.939%
2025-05-19	50.8600	50.8600	50.8600	50.8600	-2.004%	1	290	-28.352%
2025-05-15	51.9000	51.9000	51.9000	51.9000	-15.127%	1	290	-29.788%
2025-05-14	61.1500	61.1500	61.1500	61.1500	+0.246%	1	291	-40.409%
2025-05-12	61.0000	61.0000	61.0000	61.0000	+27.216%	1	290	-40.262%
2025-04-24	47.9500	47.9500	47.9500	47.9500	+9.977%	5	291	-24.004%
2025-04-22	43.6000	43.6000	43.6000	43.6000	+8.458%	2	291	-16.422%
2025-04-21	39.0000	40.2000	39.0000	40.2000	+4.688%	3	293	-9.353%
2025-04-16	39.0700	39.0700	38.4000	38.4000	-1.158%	5	292	-5.104%
2025-04-11	37.0500	38.8500	37.0500	38.8500	+0.909%	6	295	-6.203%
2025-04-09	38.5000	38.5000	38.5000	38.5000	-0.773%	3	296	-5.351%
2025-04-08	38.8000	38.8000	38.8000	38.8000	-16.916%	1	296	-6.082%
2025-04-04	48.1000	48.1000	46.5500	46.7000	-18.698%	50	295	-21.970%
2025-04-03	56.9200	57.4400	56.9200	57.4400	-6.082%	15	297	-36.560%
2025-03-28	61.1600	61.1600	61.1600	61.1600	-3.243%	4	312	-40.419%
2025-03-21	63.2100	63.2100	63.2100	63.2100	-8.722%	2	314	-42.351%
2025-03-14	69.2500	69.2500	69.2500	69.2500	+3.792%	6	315	-47.379%
2025-03-12	66.7200	66.7200	66.7200	66.7200	-0.030%	8	318	-45.384%
2025-03-05	66.7400	66.7400	66.7400	66.7400	+13.195%	1	318	-45.400%
2025-03-04	56.8500	58.9600	56.8500	58.9600	-3.943%	8	319	-38.195%
2025-02-28	61.5000	61.5000	61.3800	61.3800	-6.929%	12	322	-40.632%
2025-02-27	65.9500	65.9500	65.9500	65.9500	-8.758%	2	323	-44.746%
2025-02-21	70.5000	72.2800	70.5000	72.2800	+17.528%	24	323	-49.585%
2025-02-20	67.5000	71.1000	61.5000	61.5000	+10.314%	27	327	-40.748%
2025-02-19	55.7500	55.7500	55.7500	55.7500	-2.364%	1	350	-34.637%
2025-02-18	57.1000	57.1000	57.1000	57.1000	+3.348%	1	350	-36.182%
2025-02-14	53.1500	55.2500	53.0500	55.2500	+9.841%	12	350	-34.045%
2025-02-13	50.3000	50.3000	50.3000	50.3000	-0.887%	1	350	-27.555%
2025-02-12	50.5000	50.7500	50.4000	50.7500	+13.535%	7	350	-28.197%
2025-02-11	45.5500	46.0500	44.7000	44.7000	+6.938%	3	352	-18.479%
2025-02-10	42.0000	42.0000	41.5000	41.8000	+10.875%	25	352	-12.823%
2025-02-07	37.7500	37.7500	37.6500	37.7000	+10.557%	6	351	-3.342%
2025-02-06	33.7000	34.1000	33.7000	34.1000	-6.061%	2	351	+6.862%
2025-02-04	36.3000	36.3000	36.3000	36.3000	+8.585%	1	352	+0.386%
2025-02-03	33.4300	33.4300	33.4300	33.4300	-0.801%	1	353	+9.004%
2025-01-31	33.7000	33.7000	33.7000	33.7000	-3.714%	12	353	+8.131%
2025-01-30	35.0000	35.0000	35.0000	35.0000	+9.375%	15	338	+4.114%
2025-01-29	33.8500	33.8500	32.0000	32.0000	+23.791%	2	338	+13.875%
2025-01-28	25.8500	25.8500	25.8500	25.8500	-1.524%	1	339	+40.967%
2025-01-27	26.1000	26.2500	26.1000	26.2500	+6.275%	18	338	+38.819%
2025-01-24	23.1000	24.7000	23.1000	24.7000	+10.515%	4	346	+47.530%
2025-01-23	21.9000	22.4000	21.9000	22.3500	-1.758%	9	346	+63.043%
2025-01-22	22.2000	22.7600	22.0000	22.7500	+3.175%	6	343	+60.176%
2025-01-21	21.7000	22.0500	21.7000	22.0500	+0.685%	20	344	+65.261%
2025-01-17	21.5000	21.9000	21.5000	21.9000	+10.050%	16	338	+66.393%
2025-01-16	19.5800	19.9000	19.3800	19.9000	+5.851%	6	338	+83.116%
2025-01-13	19.2500	19.2500	18.8000	18.8000	-0.792%	6	333	+93.830%
2025-01-10	19.2000	19.2000	18.9500	18.9500	-14.640%	4	328	+92.296%
2025-01-06	23.0000	23.3000	21.8000	22.2000	+1.835%	8	328	+64.144%
2025-01-03	21.9000	21.9000	21.8000	21.8000	+0.693%	4	328	+67.156%
2025-01-02	21.6000	21.7000	21.6000	21.6500	+0.932%	133	327	+68.314%
2024-12-31	21.8500	21.8500	21.4500	21.4500	-0.648%	8	336	+69.883%
2024-12-30	21.2000	21.5900	21.0200	21.5900	-2.308%	8	336	+68.782%
2024-12-27	21.7000	22.1000	21.6200	22.1000	-5.556%	58	331	+64.887%
2024-12-26	23.4000	23.4000	23.4000	23.4000	+9.091%	1	317	+55.726%
2024-12-23	21.4500	21.4500	21.4500	21.4500	+4.634%	7	316	+69.883%
2024-12-20	20.4000	20.5000	20.4000	20.5000	-6.818%	26	309	+77.756%
2024-12-19	22.0000	22.0000	22.0000	22.0000	-5.213%	1	288	+65.636%
2024-12-18	23.4500	23.4500	23.2100	23.2100	+1.354%	22	287	+57.001%
2024-12-17	22.9000	22.9000	22.9000	22.9000	-4.184%	1	265	+59.127%
2024-12-13	23.9000	23.9000	23.9000	23.9000	-7.722%	2	264	+52.469%
2024-12-12	25.9000	25.9000	25.9000	25.9000	+3.270%	1	263	+40.695%
2024-12-11	24.8000	25.0800	24.8000	25.0800	-11.378%	6	263	+45.295%
2024-12-09	27.8000	29.1500	27.5000	28.3000	+22.777%	50	257	+28.763%
2024-12-06	23.0200	23.0500	23.0200	23.0500	+4.299%	20	236	+58.091%
2024-12-04	22.1000	22.1000	22.1000	22.1000	-0.897%	2	245	+64.887%
2024-12-03	22.3000	22.3000	22.3000	22.3000	-3.043%	1	243	+63.408%
2024-12-02	22.5500	23.0000	22.5500	23.0000	-1.288%	6	244	+58.435%
2024-11-29	23.3500	23.3500	23.3000	23.3000	+5.669%	12	241	+56.395%
2024-11-25	21.3000	22.0500	21.3000	22.0500	+5.000%	7	247	+65.261%
2024-11-22	21.2100	21.2100	20.6500	21.0000	-6.500%	8	244	+73.524%
2024-11-21	22.4000	22.4600	22.4000	22.4600	-3.729%	36	245	+62.244%
2024-11-20	24.0000	24.0000	23.2700	23.3300	-2.589%	21	280	+56.194%
2024-11-19	24.0000	24.0000	23.9500	23.9500	-1.562%	5	259	+52.150%
2024-11-18	24.3300	24.3300	24.3300	24.3300	+0.954%	1	264	+49.774%
2024-11-15	24.1000	24.1000	24.1000	24.1000	-7.165%	2	265	+51.203%
2024-11-14	24.9500	25.9600	24.9500	25.9600	-3.098%	2	265	+40.370%
2024-11-12	26.7900	26.7900	26.7900	26.7900	-11.056%	1	266	+36.021%
2024-11-11	30.4000	30.4000	30.1200	30.1200	+5.573%	2	265	+20.983%
2024-11-08	29.5000	29.5000	27.6000	28.5300	-17.923%	30	263	+27.725%
2024-11-07	34.7600	34.7600	34.7600	34.7600	+15.867%	1	267	+4.833%
2024-11-06	30.0000	30.0000	30.0000	30.0000	-9.091%	1	267	+21.467%
2024-11-05	33.1000	33.1500	33.0000	33.0000	+4.762%	3	268	+10.424%
2024-10-31	31.5000	31.5000	31.5000	31.5000	-2.235%	1	270	+15.683%
2024-10-25	32.2200	32.2200	32.2200	32.2200	+5.157%	2	271	+13.097%
2024-10-24	30.5000	30.6400	30.5000	30.6400	-3.890%	13	271	+18.930%
2024-10-23	33.0000	33.0000	31.8800	31.8800	-6.235%	2	270	+14.304%
2024-10-21	34.0000	34.0000	34.0000	34.0000	-3.573%	1	271	+7.176%
2024-10-18	35.0000	35.2600	35.0000	35.2600	+5.695%	4	272	+3.347%
2024-10-17	33.3600	33.3600	33.3600	33.3600	-6.816%	1	270	+9.233%
2024-10-16	36.1600	36.1600	35.8000	35.8000	-0.749%	2	269	+1.788%
2024-10-15	36.0700	36.0700	36.0700	36.0700	-12.024%	1	267	+1.026%
2024-10-08	41.8500	42.1000	41.0000	41.0000	-11.044%	53	268	-11.122%
2024-10-04	46.3500	46.3500	46.0900	46.0900	+0.152%	12	269	-20.937%
2024-10-02	46.0200	46.0200	46.0200	46.0200	+4.591%	1	269	-20.817%
2024-10-01	39.7500	44.0000	39.7500	44.0000	+13.111%	12	269	-17.182%
2024-09-30	41.9500	42.9700	38.9000	38.9000	-2.506%	32	281	-6.324%
2024-09-27	38.4700	40.7000	38.4700	39.9000	+6.400%	38	277	-8.672%
2024-09-26	35.7000	37.5000	35.4100	37.5000	+26.050%	17	286	-2.827%
2024-09-25	30.0200	30.0200	29.7500	29.7500	-3.252%	2	296	+22.487%
2024-09-24	30.0200	30.7500	30.0200	30.7500	+22.121%	3	296	+18.504%
2024-09-23	25.1800	25.1800	25.1800	25.1800	+4.917%	4	296	+44.718%
2024-09-20	25.0500	25.0500	23.8500	24.0000	+0.209%	12	300	+51.833%
2024-09-19	23.5000	24.4500	23.2000	23.9500	+10.115%	23	305	+52.150%
2024-09-17	21.7500	21.7500	21.7500	21.7500	+4.467%	1	313	+67.540%
2024-09-16	20.8200	20.8200	20.8200	20.8200	-3.343%	5	314	+75.024%
2024-09-13	21.1500	21.5400	21.0000	21.5400	-1.509%	34	319	+69.174%
2024-09-11	21.2700	21.8700	21.2700	21.8700	+5.245%	18	333	+66.621%
2024-09-10	20.7800	20.7800	20.7800	20.7800	+4.791%	1	316	+75.361%
2024-09-09	19.4500	20.4500	19.3800	19.8300	+0.152%	21	315	+83.762%
2024-09-06	20.0000	20.1500	19.5500	19.8000	-3.084%	112	312	+84.040%
2024-09-05	20.5000	20.5000	20.4300	20.4300	-2.249%	4	319	+78.365%
2024-09-04	20.6000	20.9000	20.6000	20.9000	-0.713%	2	317	+74.354%
2024-08-30	21.7500	21.7500	21.0500	21.0500	+3.440%	14	322	+73.112%
2024-08-29	19.6900	20.5000	19.6900	20.3500	+6.377%	13	322	+79.066%
2024-08-28	20.5000	20.5000	19.0000	19.1300	-5.297%	19	315	+90.486%
2024-08-27	19.9400	21.5000	19.9400	20.2000	-1.222%	23	303	+80.396%
2024-08-26	20.0000	20.6000	19.1500	20.4500	-9.713%	32	301	+78.191%
2024-08-23	23.1000	23.1000	22.6500	22.6500	+10.488%	82	286	+60.883%
2024-08-22	21.0800	21.0800	20.1700	20.5000	-2.613%	20	251	+77.756%
2024-08-21	21.6500	21.6500	20.1000	21.0500	+5.567%	6	257	+73.112%
2024-08-20	20.3000	20.3000	19.7000	19.9400	-8.322%	44	257	+82.748%
2024-08-19	20.1000	22.2200	20.1000	21.7500	+2.065%	12	214	+67.540%
2024-08-16	20.8200	21.8000	20.5900	21.3100	+16.131%	52	211	+71.000%
2024-08-15	19.8000	19.8000	18.3500	18.3500	-1.078%	18	208	+98.583%
2024-08-14	19.9400	19.9400	18.2500	18.5500	-9.512%	24	193	+96.442%
2024-08-13	20.0000	20.5000	20.0000	20.5000	+2.244%	6	184	+77.756%
2024-08-12	19.8300	20.4400	19.8300	20.0500	+2.821%	4	182	+81.746%
2024-08-09	19.5000	19.5000	19.5000	19.5000	-1.015%	2	180	+86.872%
2024-08-08	19.6000	19.7000	19.4500	19.7000	+7.182%	47	179	+84.975%
2024-08-07	18.3800	18.5500	18.3700	18.3800	-0.649%	39	210	+98.259%
2024-08-06	18.9500	18.9500	18.5000	18.5000	+1.314%	2	172	+96.973%
2024-08-05	16.8600	18.2600	16.8600	18.2600	+1.444%	51	171	+99.562%
2024-08-01	18.0000	18.0000	18.0000	18.0000	-5.759%	5	121	+102.444%
2024-07-31	19.0500	19.1000	19.0500	19.1000	+3.243%	15	121	+90.785%
2024-07-30	18.5000	18.5000	18.5000	18.5000	-3.896%	2	106	+96.973%
2024-07-29	19.1500	19.2500	19.1500	19.2500	+8.146%	2	108	+89.299%
2024-07-26	17.8000	17.8000	17.8000	17.8000	+2.771%	8	108	+104.719%
2024-07-24	17.9500	17.9500	17.3200	17.3200	-1.758%	8	104	+110.393%
2024-07-22	18.0000	18.0800	17.6300	17.6300	+3.099%	36	96	+106.693%
2024-07-19	17.3000	17.3000	17.1000	17.1000	-6.044%	8	91	+113.099%
2024-07-18	18.0000	18.2000	18.0000	18.2000	-1.622%	4	91	+100.220%
2024-07-17	18.5000	18.5000	18.5000	18.5000	0.000%	2	88	+96.973%
2024-07-16	18.6500	19.3700	18.5000	18.5000	-4.145%	16	88	+96.973%
2024-07-15	19.9400	19.9400	18.9200	19.3000	-3.932%	19	72	+88.808%
2024-07-12	20.2500	20.5000	20.0000	20.0900	+3.397%	32	55	+81.384%
2024-07-11	18.5000	19.4800	18.5000	19.4300	+9.774%	3	47	+87.545%
2024-07-09	17.0000	17.7000	17.0000	17.7000	+6.627%	4	46	+105.876%
2024-07-02	16.6000	16.6000	16.6000	16.6000	+7.443%	2	42	+119.518%
2024-07-01	15.7400	15.7400	15.4000	15.4500	-1.025%	14	40	+135.858%
2024-06-28	15.6100	15.6100	15.6100	15.6100	-0.573%	2	44	+133.440%
2024-06-27	15.7000	15.9500	15.7000	15.7000	-6.269%	15	43	+132.102%
2024-06-26	16.7500	16.7500	16.7500	16.7500	+2.259%	2	33	+117.552%
2024-06-25	16.6000	16.6000	16.3800	16.3800	0.000%	31	31	+122.466%