Dark

BABA20261218C85
BABA Dec 18 2026 85.00 Call (BABA261218C00085000)
option OPRA

Inactive

Sep 8, 2026

29.95-16.387%(-5.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	29.9500	29.9500	29.9500	29.9500	-16.387%	1	205	0.000%
2026-08-28	36.1000	36.1100	35.8200	35.8200	+7.246%	7	206	-16.387%
2026-08-27	33.4000	33.4000	33.4000	33.4000	-25.778%	1	210	-10.329%
2026-08-11	45.0000	45.0000	45.0000	45.0000	-3.969%	6	209	-33.444%
2026-08-10	46.8600	46.8600	46.8600	46.8600	+5.185%	5	203	-36.086%
2026-08-07	44.5500	44.5500	44.5500	44.5500	+39.480%	25	203	-32.772%
2026-07-23	31.9400	31.9400	31.9400	31.9400	-20.744%	1	178	-6.230%
2026-07-20	39.5000	40.3000	39.5000	40.3000	+9.869%	3	178	-25.682%
2026-07-16	36.8700	36.8700	36.6800	36.6800	-6.141%	6	181	-18.348%
2026-07-15	39.0800	39.0800	39.0800	39.0800	+13.869%	1	175	-23.362%
2026-07-10	34.3200	34.3200	34.3200	34.3200	+17.898%	1	174	-12.733%
2026-07-08	27.6000	29.1100	27.0000	29.1100	+46.208%	22	174	+2.886%
2026-07-06	19.2200	19.9100	19.2200	19.9100	+1.272%	6	181	+50.427%
2026-07-02	19.3000	19.6600	19.3000	19.6600	+2.130%	4	177	+52.340%
2026-06-30	19.6200	20.0000	19.2500	19.2500	-1.028%	96	177	+55.584%
2026-06-29	19.4500	19.4500	19.4500	19.4500	+4.514%	1	83	+53.985%
2026-06-25	19.1500	19.1500	18.5000	18.6100	-15.409%	46	83	+60.935%
2026-06-24	22.5700	22.6500	22.0000	22.0000	-4.638%	3	37	+36.136%
2026-06-23	24.0000	24.0000	23.0700	23.0700	-30.197%	12	35	+29.822%
2026-06-15	33.0500	33.0500	33.0500	33.0500	+5.929%	1	23	-9.380%
2026-06-11	31.2000	31.2000	31.2000	31.2000	-21.765%	1	22	-4.006%
2026-06-09	39.8800	39.8800	39.8800	39.8800	-23.249%	1	21	-24.900%
2026-04-15	51.9600	51.9600	51.9600	51.9600	+17.291%	8	20	-42.360%
2026-03-20	44.3500	44.3500	44.3000	44.3000	-40.135%	11	12	-32.393%
2025-11-20	75.5300	75.5300	74.0000	74.0000	-3.709%	2	6	-59.527%
2025-11-14	76.8500	76.8500	76.8500	76.8500	+77.647%	1	4	-61.028%
2025-08-08	42.9200	43.2600	42.9200	43.2600	-1.097%	2	3	-30.767%
2025-08-07	43.4900	43.7700	43.4900	43.7400	-1.774%	4	3	-31.527%
2025-07-31	43.8000	44.5300	43.8000	44.5300	-1.916%	4	3	-32.742%
2025-07-18	45.3500	45.4000	45.3500	45.4000	+31.977%	2	3	-34.031%
2025-07-14	34.1000	34.4000	34.1000	34.4000	+8.517%	2	5	-12.936%
2025-07-10	31.7000	31.7000	31.7000	31.7000	-7.580%	4	4	-5.521%
2025-07-08	34.3000	34.3000	34.3000	34.3000	-5.275%	1	2	-12.682%
2025-07-02	36.2100	36.2100	36.2100	36.2100	-11.250%	1	2	-17.288%
2025-06-16	40.8000	40.8000	40.8000	40.8000	-8.520%	1	1	-26.593%
2025-06-11	44.6000	44.6000	44.6000	44.6000	+5.813%	1	323	-32.848%
2025-05-29	42.1500	42.1500	42.1500	42.1500	-0.753%	1	323	-28.944%
2025-05-28	42.4700	42.4700	42.4700	42.4700	-15.230%	2	323	-29.480%
2025-05-05	50.1000	50.1000	50.1000	50.1000	+39.167%	2	324	-40.220%
2025-04-21	36.0000	36.0000	36.0000	36.0000	-10.224%	6	326	-16.806%
2025-04-15	40.1000	40.1000	40.1000	40.1000	+16.232%	4	327	-25.312%
2025-04-08	34.5000	34.5000	34.5000	34.5000	-19.767%	1	331	-13.188%
2025-04-04	44.8100	44.8100	43.0000	43.0000	-25.217%	8	331	-30.349%
2025-03-26	57.5000	57.5000	57.5000	57.5000	-7.631%	9	331	-47.913%
2025-03-20	62.2500	62.2500	62.2500	62.2500	-12.937%	1	331	-51.888%
2025-03-17	71.5000	71.5000	71.5000	71.5000	+8.745%	1	332	-58.112%
2025-03-13	65.7500	65.7500	65.7500	65.7500	-1.202%	3	333	-54.449%
2025-03-07	65.8600	66.5500	65.8600	66.5500	+15.739%	4	333	-54.996%
2025-02-28	57.5000	57.5000	57.5000	57.5000	-12.521%	6	334	-47.913%
2025-02-26	66.5800	66.5800	65.7300	65.7300	+13.720%	13	336	-54.435%
2025-02-24	57.8000	57.8000	57.8000	57.8000	-15.137%	1	348	-48.183%
2025-02-21	68.1100	68.1100	68.1100	68.1100	+10.694%	2	348	-56.027%
2025-02-20	65.0000	65.0000	61.5300	61.5300	+13.944%	3	349	-51.325%
2025-02-18	54.0000	54.0000	54.0000	54.0000	+7.335%	2	349	-44.537%
2025-02-14	52.5000	52.5000	49.9000	50.3100	+13.311%	8	352	-40.469%
2025-02-13	44.4000	44.4000	44.4000	44.4000	-1.487%	1	353	-32.545%
2025-02-12	45.0000	45.0700	45.0000	45.0700	+6.072%	2	353	-33.548%
2025-02-11	42.4900	42.4900	42.4900	42.4900	+6.225%	1	355	-29.513%
2025-02-10	37.0000	40.0000	37.0000	40.0000	+10.957%	9	356	-25.125%
2025-02-07	36.0000	36.0500	36.0000	36.0500	+7.612%	6	363	-16.921%
2025-02-04	33.5000	33.5000	33.5000	33.5000	+12.985%	2	363	-10.597%
2025-02-03	30.0500	30.0500	29.6500	29.6500	0.000%	5	363	+1.012%
2025-01-31	31.7000	31.7000	29.6500	29.6500	-10.693%	6	368	+1.012%
2025-01-30	31.3900	33.2000	31.3900	33.2000	+11.597%	5	369	-9.789%
2025-01-29	31.5000	31.5000	29.7500	29.7500	+8.182%	4	372	+0.672%
2025-01-28	23.2000	27.7500	23.2000	27.5000	+19.565%	28	372	+8.909%
2025-01-27	23.0000	23.0000	23.0000	23.0000	+2.908%	10	381	+30.217%
2025-01-24	22.0100	22.4200	21.9500	22.3500	+13.165%	12	381	+34.004%
2025-01-23	19.6000	19.7500	19.6000	19.7500	-0.504%	4	382	+51.646%
2025-01-22	19.4000	19.8500	19.4000	19.8500	+0.506%	26	379	+50.882%
2025-01-21	19.7500	19.7500	19.7500	19.7500	+1.804%	5	384	+51.646%
2025-01-17	19.3000	19.5000	19.3000	19.4000	+9.173%	92	333	+54.381%
2025-01-15	18.2500	18.2500	17.7700	17.7700	+0.966%	7	333	+68.542%
2025-01-14	17.4500	17.6000	17.4500	17.6000	+4.142%	2	330	+70.170%
2025-01-10	17.0600	17.0600	16.9000	16.9000	-8.649%	4	330	+77.219%
2025-01-08	18.7500	18.7500	18.5000	18.5000	-7.960%	2	327	+61.892%
2025-01-06	20.5000	20.5000	20.1000	20.1000	+2.971%	6	327	+49.005%
2025-01-03	19.5200	19.5200	19.5200	19.5200	+0.619%	16	326	+53.432%
2025-01-02	19.5000	19.5000	19.4000	19.4000	+0.779%	16	318	+54.381%
2024-12-30	18.7500	19.4000	18.7500	19.2500	-3.750%	26	319	+55.584%
2024-12-27	19.4500	20.0000	19.4500	20.0000	0.000%	18	308	+49.750%
2024-12-23	20.0000	20.0000	20.0000	20.0000	+7.933%	5	299	+49.750%
2024-12-20	18.3800	18.5300	18.3800	18.5300	-6.177%	4	294	+61.630%
2024-12-19	20.1000	20.1000	19.6500	19.7500	-10.227%	7	294	+51.646%
2024-12-13	21.8000	22.0000	21.8000	22.0000	-14.729%	8	290	+36.136%
2024-12-09	25.8000	25.8000	25.8000	25.8000	+24.337%	4	290	+16.085%
2024-12-06	20.6500	20.7900	20.6500	20.7500	+4.798%	86	290	+44.337%
2024-12-04	19.8000	19.8000	19.8000	19.8000	-3.603%	5	267	+51.263%
2024-12-03	20.5400	20.5400	20.5400	20.5400	+0.440%	1	267	+45.813%
2024-11-29	20.4500	20.4500	20.4500	20.4500	-3.991%	10	266	+46.455%
2024-11-27	21.7000	21.7000	21.1800	21.3000	+7.848%	8	266	+40.610%
2024-11-25	19.5000	19.7500	19.5000	19.7500	+6.757%	13	266	+51.646%
2024-11-22	18.9000	18.9000	18.4700	18.5000	-8.642%	18	264	+61.892%
2024-11-21	20.7500	20.7500	20.2500	20.2500	-4.481%	5	256	+47.901%
2024-11-19	21.3000	21.3000	21.2000	21.2000	-4.505%	4	256	+41.274%
2024-11-15	20.2000	22.2000	20.2000	22.2000	-16.226%	6	252	+34.910%
2024-11-08	26.0000	26.5000	26.0000	26.5000	-0.563%	8	251	+13.019%
2024-11-06	26.6500	26.6500	26.6500	26.6500	-8.889%	4	251	+12.383%
2024-11-01	29.3000	29.3000	29.2500	29.2500	+5.216%	8	252	+2.393%
2024-10-24	27.8000	27.8000	27.8000	27.8000	-8.553%	2	249	+7.734%
2024-10-17	30.4000	30.4000	30.4000	30.4000	-7.879%	1	247	-1.480%
2024-10-16	33.0000	33.0000	33.0000	33.0000	-16.877%	2	246	-9.242%
2024-10-11	38.0000	39.7000	38.0000	39.7000	+4.971%	8	246	-24.559%
2024-10-10	37.8200	37.8200	37.8200	37.8200	-1.459%	2	246	-20.809%
2024-10-09	38.4700	38.4700	38.3800	38.3800	-3.447%	6	246	-21.965%
2024-10-08	39.0000	39.7500	39.0000	39.7500	-4.745%	3	240	-24.654%
2024-10-03	41.2400	41.7300	41.2400	41.7300	-3.403%	2	239	-28.229%
2024-10-02	41.7000	43.2000	41.7000	43.2000	+6.273%	49	240	-30.671%
2024-10-01	37.9300	40.6500	37.9300	40.6500	+9.274%	3	193	-26.322%
2024-09-30	37.2000	37.2000	37.2000	37.2000	-0.375%	1	191	-19.489%
2024-09-27	37.5000	37.5000	37.0100	37.3400	+7.608%	12	190	-19.791%
2024-09-26	32.9400	34.7500	32.9400	34.7000	+26.182%	13	196	-13.689%
2024-09-25	27.0000	27.5000	27.0000	27.5000	+0.438%	7	200	+8.909%
2024-09-24	26.8000	27.3800	26.3000	27.3800	+20.670%	11	195	+9.386%
2024-09-23	23.3000	23.3000	22.6900	22.6900	+3.987%	10	197	+31.996%
2024-09-20	21.8200	21.8200	21.8200	21.8200	+1.963%	2	196	+37.259%
2024-09-19	21.0000	21.4000	21.0000	21.4000	+11.458%	2	195	+39.953%
2024-09-18	19.2000	19.2000	19.2000	19.2000	-3.030%	2	195	+55.990%
2024-09-17	19.8000	19.8000	19.8000	19.8000	+5.431%	7	193	+51.263%
2024-09-16	19.3500	19.3500	18.7800	18.7800	-3.742%	3	186	+59.478%
2024-09-13	19.2300	19.5200	19.2300	19.5100	-0.914%	10	185	+53.511%
2024-09-12	20.0000	20.3200	19.6900	19.6900	-0.806%	10	183	+52.108%
2024-09-11	19.8500	19.8500	19.8500	19.8500	+5.585%	1	176	+50.882%
2024-09-10	19.0000	19.0000	18.5000	18.8000	+8.357%	4	177	+59.309%
2024-09-09	17.3500	17.3500	17.3500	17.3500	-2.801%	1	173	+72.622%
2024-09-06	17.8500	17.8500	17.8500	17.8500	-3.409%	4	173	+67.787%
2024-09-05	17.9500	18.4800	17.9500	18.4800	-1.963%	4	173	+62.067%
2024-09-03	18.8500	18.8500	18.8500	18.8500	+0.266%	1	171	+58.886%
2024-08-30	18.8000	18.8000	18.8000	18.8000	+3.867%	2	170	+59.309%
2024-08-29	17.5600	18.1000	17.5600	18.1000	+6.345%	3	170	+65.470%
2024-08-28	17.0400	17.0400	17.0200	17.0200	-6.019%	2	170	+75.969%
2024-08-26	17.4000	18.1100	17.4000	18.1100	-12.512%	3	170	+65.378%
2024-08-23	20.2500	20.7500	20.2500	20.7000	+10.106%	18	169	+44.686%
2024-08-22	18.2400	18.8000	18.2400	18.8000	-0.529%	3	165	+59.309%
2024-08-21	19.1600	19.1600	18.9000	18.9000	+6.479%	42	163	+58.466%
2024-08-20	18.2000	18.2000	17.5500	17.7500	-7.311%	41	167	+68.732%
2024-08-19	19.6100	19.9500	19.1500	19.1500	-1.542%	52	137	+56.397%
2024-08-16	18.5200	19.6800	18.5200	19.4500	+20.807%	174	130	+53.985%
2024-08-15	16.5000	17.8000	16.1000	16.1000	-3.766%	34	48	+86.025%
2024-08-14	17.6000	17.6000	16.1000	16.7300	+5.088%	23	34	+79.020%
2024-08-05	15.9200	15.9200	15.9200	15.9200	-0.500%	4	17	+88.128%
2024-07-24	16.0000	16.0000	16.0000	16.0000	-0.436%	2	17	+87.188%
2024-07-23	15.5000	16.0700	15.5000	16.0700	-6.841%	2	17	+86.372%
2024-07-16	17.4600	17.4600	17.2500	17.2500	+0.877%	2	17	+73.623%
2024-07-11	17.1000	17.1000	17.1000	17.1000	+11.765%	1	15	+75.146%
2024-07-05	14.5000	15.3000	14.5000	15.3000	+12.088%	22	16	+95.752%
2024-07-01	13.6500	13.6500	13.6500	13.6500	-7.458%	10	18	+119.414%
2024-06-27	14.7500	14.7500	14.7500	14.7500	-1.007%	2	10	+103.051%
2024-06-26	15.0700	15.0700	14.9000	14.9000	+1.637%	10	8	+101.007%
2024-06-25	14.6000	14.6600	14.6000	14.6600	0.000%	10	10	+104.297%