Dark

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

EOD

Sep 29, 2026

29.00-6.452%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.0000	29.0000	29.0000	29.0000	-6.452%	1	153	0.000%
2026-09-28	31.0000	31.0000	31.0000	31.0000	-2.054%	1	152	-6.452%
2026-09-25	31.6500	31.6500	31.6500	31.6500	-4.381%	1	152	-8.373%
2026-09-24	33.1000	33.1000	33.1000	33.1000	+0.303%	3	151	-12.387%
2026-09-23	33.5000	33.5000	33.0000	33.0000	-11.195%	15	154	-12.121%
2026-09-21	35.4500	37.1600	35.4500	37.1600	+7.399%	5	139	-21.959%
2026-09-18	33.9500	34.6000	33.9500	34.6000	+15.333%	11	140	-16.185%
2026-09-17	30.0500	30.0500	30.0000	30.0000	+0.167%	11	149	-3.333%
2026-09-16	28.7500	29.9500	28.7500	29.9500	-2.379%	3	148	-3.172%
2026-09-10	30.6800	30.6800	30.6800	30.6800	-3.613%	1	149	-5.476%
2026-09-09	31.5000	31.8300	31.5000	31.8300	-9.057%	12	148	-8.891%
2026-09-08	35.0000	35.0000	35.0000	35.0000	-5.149%	3	136	-17.143%
2026-08-31	36.9000	36.9000	36.9000	36.9000	-6.818%	4	136	-21.409%
2026-08-28	39.6000	39.6000	39.6000	39.6000	+7.027%	4	132	-26.768%
2026-08-27	37.2000	37.3500	37.0000	37.0000	-9.910%	15	132	-21.622%
2026-08-24	40.0000	41.0700	40.0000	41.0700	-2.214%	12	124	-29.389%
2026-08-21	41.9000	42.0000	41.9000	42.0000	-8.656%	7	126	-30.952%
2026-08-17	47.2000	47.2000	45.9800	45.9800	-9.238%	3	129	-36.929%
2026-08-05	50.7500	50.7500	50.6600	50.6600	+39.023%	2	126	-42.756%
2026-07-27	36.4400	36.4400	36.4400	36.4400	-13.300%	1	127	-20.417%
2026-07-15	42.0300	42.0300	42.0300	42.0300	+40.100%	2	126	-31.002%
2026-07-08	30.0000	30.0000	30.0000	30.0000	+27.551%	1	126	-3.333%
2026-07-07	24.0500	24.0500	23.5200	23.5200	-2.609%	2	127	+23.299%
2026-07-01	24.1500	24.1500	24.1500	24.1500	+8.296%	1	126	+20.083%
2026-06-30	22.1100	22.3000	22.1100	22.3000	+1.364%	2	125	+30.045%
2026-06-29	22.0000	22.0000	22.0000	22.0000	+3.383%	2	123	+31.818%
2026-06-26	21.2800	21.2800	21.2800	21.2800	-3.185%	5	123	+36.278%
2026-06-25	21.7500	21.9800	21.7500	21.9800	-16.426%	3	118	+31.938%
2026-06-24	26.3000	26.3000	26.3000	26.3000	-3.628%	4	120	+10.266%
2026-06-23	27.0500	27.2900	27.0500	27.2900	-13.006%	6	120	+6.266%
2026-06-18	31.3700	31.3700	31.3700	31.3700	-1.383%	1	117	-7.555%
2026-06-17	32.9700	32.9700	31.7500	31.8100	-5.045%	105	117	-8.834%
2026-06-16	34.5000	34.5000	33.5000	33.5000	-14.693%	4	18	-13.433%
2026-06-10	39.2700	39.2700	39.2700	39.2700	-9.724%	7	16	-26.152%
2026-06-05	43.5000	43.5000	43.5000	43.5000	-16.826%	3	21	-33.333%
2026-05-26	51.8300	52.3000	51.8300	52.3000	-13.339%	10	20	-44.551%
2026-05-11	60.4900	60.4900	60.3500	60.3500	+8.543%	3	12	-51.947%
2026-04-27	55.6000	55.6000	55.6000	55.6000	-34.449%	1	9	-47.842%
2026-02-12	85.3500	85.3500	84.8200	84.8200	+0.856%	2	8	-65.810%
2026-02-06	84.6000	84.6000	84.1000	84.1000	+10.512%	2	9	-65.517%
2025-11-21	75.5500	76.1000	75.5500	76.1000	+56.875%	4	11	-61.892%
2025-08-18	48.5100	48.5100	48.5100	48.5100	-1.000%	3	7	-40.219%
2025-08-15	49.0000	49.0000	49.0000	49.0000	+6.337%	1	8	-40.816%
2025-08-11	45.7400	46.0800	45.7400	46.0800	-0.130%	2	9	-37.066%
2025-07-30	46.6200	46.6200	46.1400	46.1400	-2.904%	4	9	-37.148%
2025-07-25	47.5700	47.5700	47.5200	47.5200	+5.670%	2	10	-38.973%
2025-07-15	43.0000	44.9700	43.0000	44.9700	+28.928%	2	8	-35.513%
2025-07-10	34.2000	34.9000	34.2000	34.8800	-18.581%	3	7	-16.858%
2025-07-01	42.8400	42.8400	42.8400	42.8400	-15.769%	5	5	-32.306%
2025-05-19	50.8600	50.8600	50.8600	50.8600	-2.004%	1	290	-42.981%
2025-05-15	51.9000	51.9000	51.9000	51.9000	-15.127%	1	290	-44.123%
2025-05-14	61.1500	61.1500	61.1500	61.1500	+0.246%	1	291	-52.576%
2025-05-12	61.0000	61.0000	61.0000	61.0000	+27.216%	1	290	-52.459%
2025-04-24	47.9500	47.9500	47.9500	47.9500	+9.977%	5	291	-39.520%
2025-04-22	43.6000	43.6000	43.6000	43.6000	+8.458%	2	291	-33.486%
2025-04-21	39.0000	40.2000	39.0000	40.2000	+4.688%	3	293	-27.861%
2025-04-16	39.0700	39.0700	38.4000	38.4000	-1.158%	5	292	-24.479%
2025-04-11	37.0500	38.8500	37.0500	38.8500	+0.909%	6	295	-25.354%
2025-04-09	38.5000	38.5000	38.5000	38.5000	-0.773%	3	296	-24.675%
2025-04-08	38.8000	38.8000	38.8000	38.8000	-16.916%	1	296	-25.258%
2025-04-04	48.1000	48.1000	46.5500	46.7000	-18.698%	50	295	-37.901%
2025-04-03	56.9200	57.4400	56.9200	57.4400	-6.082%	15	297	-49.513%
2025-03-28	61.1600	61.1600	61.1600	61.1600	-3.243%	4	312	-52.583%
2025-03-21	63.2100	63.2100	63.2100	63.2100	-8.722%	2	314	-54.121%
2025-03-14	69.2500	69.2500	69.2500	69.2500	+3.792%	6	315	-58.123%
2025-03-12	66.7200	66.7200	66.7200	66.7200	-0.030%	8	318	-56.535%
2025-03-05	66.7400	66.7400	66.7400	66.7400	+13.195%	1	318	-56.548%
2025-03-04	56.8500	58.9600	56.8500	58.9600	-3.943%	8	319	-50.814%
2025-02-28	61.5000	61.5000	61.3800	61.3800	-6.929%	12	322	-52.753%
2025-02-27	65.9500	65.9500	65.9500	65.9500	-8.758%	2	323	-56.027%
2025-02-21	70.5000	72.2800	70.5000	72.2800	+17.528%	24	323	-59.878%
2025-02-20	67.5000	71.1000	61.5000	61.5000	+10.314%	27	327	-52.846%
2025-02-19	55.7500	55.7500	55.7500	55.7500	-2.364%	1	350	-47.982%
2025-02-18	57.1000	57.1000	57.1000	57.1000	+3.348%	1	350	-49.212%
2025-02-14	53.1500	55.2500	53.0500	55.2500	+9.841%	12	350	-47.511%
2025-02-13	50.3000	50.3000	50.3000	50.3000	-0.887%	1	350	-42.346%
2025-02-12	50.5000	50.7500	50.4000	50.7500	+13.535%	7	350	-42.857%
2025-02-11	45.5500	46.0500	44.7000	44.7000	+6.938%	3	352	-35.123%
2025-02-10	42.0000	42.0000	41.5000	41.8000	+10.875%	25	352	-30.622%
2025-02-07	37.7500	37.7500	37.6500	37.7000	+10.557%	6	351	-23.077%
2025-02-06	33.7000	34.1000	33.7000	34.1000	-6.061%	2	351	-14.956%
2025-02-04	36.3000	36.3000	36.3000	36.3000	+8.585%	1	352	-20.110%
2025-02-03	33.4300	33.4300	33.4300	33.4300	-0.801%	1	353	-13.252%
2025-01-31	33.7000	33.7000	33.7000	33.7000	-3.714%	12	353	-13.947%
2025-01-30	35.0000	35.0000	35.0000	35.0000	+9.375%	15	338	-17.143%
2025-01-29	33.8500	33.8500	32.0000	32.0000	+23.791%	2	338	-9.375%
2025-01-28	25.8500	25.8500	25.8500	25.8500	-1.524%	1	339	+12.186%
2025-01-27	26.1000	26.2500	26.1000	26.2500	+6.275%	18	338	+10.476%
2025-01-24	23.1000	24.7000	23.1000	24.7000	+10.515%	4	346	+17.409%
2025-01-23	21.9000	22.4000	21.9000	22.3500	-1.758%	9	346	+29.754%
2025-01-22	22.2000	22.7600	22.0000	22.7500	+3.175%	6	343	+27.473%
2025-01-21	21.7000	22.0500	21.7000	22.0500	+0.685%	20	344	+31.519%
2025-01-17	21.5000	21.9000	21.5000	21.9000	+10.050%	16	338	+32.420%
2025-01-16	19.5800	19.9000	19.3800	19.9000	+5.851%	6	338	+45.729%
2025-01-13	19.2500	19.2500	18.8000	18.8000	-0.792%	6	333	+54.255%
2025-01-10	19.2000	19.2000	18.9500	18.9500	-14.640%	4	328	+53.034%
2025-01-06	23.0000	23.3000	21.8000	22.2000	+1.835%	8	328	+30.631%
2025-01-03	21.9000	21.9000	21.8000	21.8000	+0.693%	4	328	+33.028%
2025-01-02	21.6000	21.7000	21.6000	21.6500	+0.932%	133	327	+33.949%
2024-12-31	21.8500	21.8500	21.4500	21.4500	-0.648%	8	336	+35.198%
2024-12-30	21.2000	21.5900	21.0200	21.5900	-2.308%	8	336	+34.321%
2024-12-27	21.7000	22.1000	21.6200	22.1000	-5.556%	58	331	+31.222%
2024-12-26	23.4000	23.4000	23.4000	23.4000	+9.091%	1	317	+23.932%
2024-12-23	21.4500	21.4500	21.4500	21.4500	+4.634%	7	316	+35.198%
2024-12-20	20.4000	20.5000	20.4000	20.5000	-6.818%	26	309	+41.463%
2024-12-19	22.0000	22.0000	22.0000	22.0000	-5.213%	1	288	+31.818%
2024-12-18	23.4500	23.4500	23.2100	23.2100	+1.354%	22	287	+24.946%
2024-12-17	22.9000	22.9000	22.9000	22.9000	-4.184%	1	265	+26.638%
2024-12-13	23.9000	23.9000	23.9000	23.9000	-7.722%	2	264	+21.339%
2024-12-12	25.9000	25.9000	25.9000	25.9000	+3.270%	1	263	+11.969%
2024-12-11	24.8000	25.0800	24.8000	25.0800	-11.378%	6	263	+15.630%
2024-12-09	27.8000	29.1500	27.5000	28.3000	+22.777%	50	257	+2.473%
2024-12-06	23.0200	23.0500	23.0200	23.0500	+4.299%	20	236	+25.813%
2024-12-04	22.1000	22.1000	22.1000	22.1000	-0.897%	2	245	+31.222%
2024-12-03	22.3000	22.3000	22.3000	22.3000	-3.043%	1	243	+30.045%
2024-12-02	22.5500	23.0000	22.5500	23.0000	-1.288%	6	244	+26.087%
2024-11-29	23.3500	23.3500	23.3000	23.3000	+5.669%	12	241	+24.464%
2024-11-25	21.3000	22.0500	21.3000	22.0500	+5.000%	7	247	+31.519%
2024-11-22	21.2100	21.2100	20.6500	21.0000	-6.500%	8	244	+38.095%
2024-11-21	22.4000	22.4600	22.4000	22.4600	-3.729%	36	245	+29.118%
2024-11-20	24.0000	24.0000	23.2700	23.3300	-2.589%	21	280	+24.303%
2024-11-19	24.0000	24.0000	23.9500	23.9500	-1.562%	5	259	+21.086%
2024-11-18	24.3300	24.3300	24.3300	24.3300	+0.954%	1	264	+19.194%
2024-11-15	24.1000	24.1000	24.1000	24.1000	-7.165%	2	265	+20.332%
2024-11-14	24.9500	25.9600	24.9500	25.9600	-3.098%	2	265	+11.710%
2024-11-12	26.7900	26.7900	26.7900	26.7900	-11.056%	1	266	+8.249%
2024-11-11	30.4000	30.4000	30.1200	30.1200	+5.573%	2	265	-3.718%
2024-11-08	29.5000	29.5000	27.6000	28.5300	-17.923%	30	263	+1.647%
2024-11-07	34.7600	34.7600	34.7600	34.7600	+15.867%	1	267	-16.571%
2024-11-06	30.0000	30.0000	30.0000	30.0000	-9.091%	1	267	-3.333%
2024-11-05	33.1000	33.1500	33.0000	33.0000	+4.762%	3	268	-12.121%
2024-10-31	31.5000	31.5000	31.5000	31.5000	-2.235%	1	270	-7.937%
2024-10-25	32.2200	32.2200	32.2200	32.2200	+5.157%	2	271	-9.994%
2024-10-24	30.5000	30.6400	30.5000	30.6400	-3.890%	13	271	-5.352%
2024-10-23	33.0000	33.0000	31.8800	31.8800	-6.235%	2	270	-9.034%
2024-10-21	34.0000	34.0000	34.0000	34.0000	-3.573%	1	271	-14.706%
2024-10-18	35.0000	35.2600	35.0000	35.2600	+5.695%	4	272	-17.754%
2024-10-17	33.3600	33.3600	33.3600	33.3600	-6.816%	1	270	-13.070%
2024-10-16	36.1600	36.1600	35.8000	35.8000	-0.749%	2	269	-18.994%
2024-10-15	36.0700	36.0700	36.0700	36.0700	-12.024%	1	267	-19.601%
2024-10-08	41.8500	42.1000	41.0000	41.0000	-11.044%	53	268	-29.268%
2024-10-04	46.3500	46.3500	46.0900	46.0900	+0.152%	12	269	-37.080%
2024-10-02	46.0200	46.0200	46.0200	46.0200	+4.591%	1	269	-36.984%
2024-10-01	39.7500	44.0000	39.7500	44.0000	+13.111%	12	269	-34.091%
2024-09-30	41.9500	42.9700	38.9000	38.9000	-2.506%	32	281	-25.450%
2024-09-27	38.4700	40.7000	38.4700	39.9000	+6.400%	38	277	-27.318%
2024-09-26	35.7000	37.5000	35.4100	37.5000	+26.050%	17	286	-22.667%
2024-09-25	30.0200	30.0200	29.7500	29.7500	-3.252%	2	296	-2.521%
2024-09-24	30.0200	30.7500	30.0200	30.7500	+22.121%	3	296	-5.691%
2024-09-23	25.1800	25.1800	25.1800	25.1800	+4.917%	4	296	+15.171%
2024-09-20	25.0500	25.0500	23.8500	24.0000	+0.209%	12	300	+20.833%
2024-09-19	23.5000	24.4500	23.2000	23.9500	+10.115%	23	305	+21.086%
2024-09-17	21.7500	21.7500	21.7500	21.7500	+4.467%	1	313	+33.333%
2024-09-16	20.8200	20.8200	20.8200	20.8200	-3.343%	5	314	+39.289%
2024-09-13	21.1500	21.5400	21.0000	21.5400	-1.509%	34	319	+34.633%
2024-09-11	21.2700	21.8700	21.2700	21.8700	+5.245%	18	333	+32.602%
2024-09-10	20.7800	20.7800	20.7800	20.7800	+4.791%	1	316	+39.557%
2024-09-09	19.4500	20.4500	19.3800	19.8300	+0.152%	21	315	+46.243%
2024-09-06	20.0000	20.1500	19.5500	19.8000	-3.084%	112	312	+46.465%
2024-09-05	20.5000	20.5000	20.4300	20.4300	-2.249%	4	319	+41.948%
2024-09-04	20.6000	20.9000	20.6000	20.9000	-0.713%	2	317	+38.756%
2024-08-30	21.7500	21.7500	21.0500	21.0500	+3.440%	14	322	+37.767%
2024-08-29	19.6900	20.5000	19.6900	20.3500	+6.377%	13	322	+42.506%
2024-08-28	20.5000	20.5000	19.0000	19.1300	-5.297%	19	315	+51.594%
2024-08-27	19.9400	21.5000	19.9400	20.2000	-1.222%	23	303	+43.564%
2024-08-26	20.0000	20.6000	19.1500	20.4500	-9.713%	32	301	+41.809%
2024-08-23	23.1000	23.1000	22.6500	22.6500	+10.488%	82	286	+28.035%
2024-08-22	21.0800	21.0800	20.1700	20.5000	-2.613%	20	251	+41.463%
2024-08-21	21.6500	21.6500	20.1000	21.0500	+5.567%	6	257	+37.767%
2024-08-20	20.3000	20.3000	19.7000	19.9400	-8.322%	44	257	+45.436%
2024-08-19	20.1000	22.2200	20.1000	21.7500	+2.065%	12	214	+33.333%
2024-08-16	20.8200	21.8000	20.5900	21.3100	+16.131%	52	211	+36.086%
2024-08-15	19.8000	19.8000	18.3500	18.3500	-1.078%	18	208	+58.038%
2024-08-14	19.9400	19.9400	18.2500	18.5500	-9.512%	24	193	+56.334%
2024-08-13	20.0000	20.5000	20.0000	20.5000	+2.244%	6	184	+41.463%
2024-08-12	19.8300	20.4400	19.8300	20.0500	+2.821%	4	182	+44.638%
2024-08-09	19.5000	19.5000	19.5000	19.5000	-1.015%	2	180	+48.718%
2024-08-08	19.6000	19.7000	19.4500	19.7000	+7.182%	47	179	+47.208%
2024-08-07	18.3800	18.5500	18.3700	18.3800	-0.649%	39	210	+57.780%
2024-08-06	18.9500	18.9500	18.5000	18.5000	+1.314%	2	172	+56.757%
2024-08-05	16.8600	18.2600	16.8600	18.2600	+1.444%	51	171	+58.817%
2024-08-01	18.0000	18.0000	18.0000	18.0000	-5.759%	5	121	+61.111%
2024-07-31	19.0500	19.1000	19.0500	19.1000	+3.243%	15	121	+51.832%
2024-07-30	18.5000	18.5000	18.5000	18.5000	-3.896%	2	106	+56.757%
2024-07-29	19.1500	19.2500	19.1500	19.2500	+8.146%	2	108	+50.649%
2024-07-26	17.8000	17.8000	17.8000	17.8000	+2.771%	8	108	+62.921%
2024-07-24	17.9500	17.9500	17.3200	17.3200	-1.758%	8	104	+67.436%
2024-07-22	18.0000	18.0800	17.6300	17.6300	+3.099%	36	96	+64.492%
2024-07-19	17.3000	17.3000	17.1000	17.1000	-6.044%	8	91	+69.591%
2024-07-18	18.0000	18.2000	18.0000	18.2000	-1.622%	4	91	+59.341%
2024-07-17	18.5000	18.5000	18.5000	18.5000	0.000%	2	88	+56.757%
2024-07-16	18.6500	19.3700	18.5000	18.5000	-4.145%	16	88	+56.757%
2024-07-15	19.9400	19.9400	18.9200	19.3000	-3.932%	19	72	+50.259%
2024-07-12	20.2500	20.5000	20.0000	20.0900	+3.397%	32	55	+44.350%
2024-07-11	18.5000	19.4800	18.5000	19.4300	+9.774%	3	47	+49.254%
2024-07-09	17.0000	17.7000	17.0000	17.7000	+6.627%	4	46	+63.842%
2024-07-02	16.6000	16.6000	16.6000	16.6000	+7.443%	2	42	+74.699%
2024-07-01	15.7400	15.7400	15.4000	15.4500	-1.025%	14	40	+87.702%
2024-06-28	15.6100	15.6100	15.6100	15.6100	-0.573%	2	44	+85.778%
2024-06-27	15.7000	15.9500	15.7000	15.7000	-6.269%	15	43	+84.713%
2024-06-26	16.7500	16.7500	16.7500	16.7500	+2.259%	2	33	+73.134%
2024-06-25	16.6000	16.6000	16.3800	16.3800	0.000%	31	31	+77.045%