Dark

BABA20261218C90
BABA Dec 18 2026 90.00 Call (BABA261218C00090000)
option OPRA

EOD

Jul 30, 2026

30.13-2.806%(-0.87)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	30.1300	30.1300	30.1300	30.1300	-2.806%	70	308	0.000%
2026-07-29	31.0000	31.0000	31.0000	31.0000	+13.139%	1	244	-2.806%
2026-07-24	27.4000	27.4000	27.4000	27.4000	-22.048%	1	243	+9.964%
2026-07-20	35.1500	35.1500	35.1500	35.1500	+16.777%	1	244	-14.282%
2026-07-17	30.1000	30.1000	30.1000	30.1000	-6.869%	20	243	+0.100%
2026-07-16	32.3200	32.3200	32.3200	32.3200	-3.666%	1	223	-6.776%
2026-07-15	32.3500	33.5500	32.3500	33.5500	+17.185%	3	224	-10.194%
2026-07-13	28.6300	28.6300	28.6300	28.6300	+0.810%	4	223	+5.239%
2026-07-10	29.0500	30.1400	28.0500	28.4000	+4.106%	25	227	+6.092%
2026-07-09	27.0000	27.2800	27.0000	27.2800	+6.107%	2	247	+10.447%
2026-07-08	23.8000	26.0000	23.7700	25.7100	+51.503%	13	248	+17.192%
2026-07-07	18.3500	18.3500	16.6600	16.9700	-0.176%	8	254	+77.549%
2026-07-06	17.0000	17.0000	17.0000	17.0000	+6.918%	2	256	+77.235%
2026-07-02	16.5000	16.5000	15.6500	15.9000	-11.960%	112	148	+89.497%
2026-07-01	16.9500	18.3500	16.9500	18.0600	+10.459%	17	148	+66.833%
2026-06-30	16.3500	16.3500	16.3500	16.3500	+5.620%	5	144	+84.281%
2026-06-29	16.4000	16.4000	15.3000	15.4800	+0.585%	52	139	+94.638%
2026-06-26	14.7500	15.4000	14.4000	15.3900	-2.286%	30	122	+95.776%
2026-06-25	16.0000	16.2000	15.7500	15.7500	-18.436%	19	94	+91.302%
2026-06-24	19.3100	19.3100	19.3100	19.3100	-5.111%	1	75	+56.033%
2026-06-23	20.3500	20.3500	20.3500	20.3500	-7.500%	1	75	+48.059%
2026-06-22	22.0000	22.0000	22.0000	22.0000	-11.433%	3	74	+36.955%
2026-06-17	24.8400	24.8400	24.8400	24.8400	-2.969%	1	71	+21.296%
2026-06-16	25.9000	26.3500	25.6000	25.6000	-9.381%	5	71	+17.695%
2026-06-12	28.2500	28.2500	28.2500	28.2500	-26.738%	1	70	+6.655%
2026-06-01	38.5800	38.5800	38.5600	38.5600	-21.290%	2	69	-21.862%
2026-05-04	48.9900	48.9900	48.9900	48.9900	+4.013%	2	67	-38.498%
2026-04-15	47.1000	47.1000	47.1000	47.1000	+0.534%	1	66	-36.030%
2026-04-14	46.8500	46.8500	46.8500	46.8500	+21.373%	1	66	-35.688%
2026-04-06	38.6000	38.6000	38.6000	38.6000	-9.326%	10	66	-21.943%
2026-03-23	42.5500	42.5700	42.5500	42.5700	+5.371%	2	56	-29.222%
2026-03-20	40.4000	40.4000	40.4000	40.4000	-22.457%	10	56	-25.421%
2026-03-16	53.0500	53.0500	51.7500	52.1000	-38.489%	34	51	-42.169%
2026-01-30	84.7000	84.7000	84.7000	84.7000	+25.724%	1	41	-64.427%
2026-01-05	67.3700	67.3700	67.3700	67.3700	+7.363%	1	43	-55.277%
2025-12-29	62.7500	62.7500	62.7500	62.7500	-4.198%	1	43	-51.984%
2025-12-19	65.5000	65.5000	65.5000	65.5000	-12.957%	1	42	-54.000%
2025-12-02	75.2500	75.2500	75.2500	75.2500	-1.402%	1	42	-59.960%
2025-11-26	76.3200	76.3200	76.3200	76.3200	+12.866%	1	41	-60.521%
2025-11-21	67.6200	67.6200	67.6200	67.6200	-5.874%	1	41	-55.442%
2025-11-20	71.8400	71.8400	71.8400	71.8400	-4.021%	3	40	-58.060%
2025-11-13	74.8500	74.8500	74.8500	74.8500	-4.467%	3	40	-59.746%
2025-11-11	78.3500	78.3500	78.3500	78.3500	-2.792%	2	41	-61.544%
2025-11-10	80.6000	80.6000	80.6000	80.6000	-5.176%	2	41	-62.618%
2025-10-13	85.0000	85.0000	85.0000	85.0000	-3.770%	5	43	-64.553%
2025-10-09	88.3300	88.3300	88.3300	88.3300	-17.061%	1	38	-65.889%
2025-10-02	106.5000	106.5000	106.5000	106.5000	+9.007%	1	39	-71.709%
2025-10-01	97.7000	97.7000	97.7000	97.7000	+5.850%	1	39	-69.161%
2025-09-24	93.8000	95.6000	92.3000	92.3000	+10.275%	8	39	-67.356%
2025-09-23	83.7000	83.7000	83.7000	83.7000	+2.073%	2	42	-64.002%
2025-09-19	82.0000	82.0000	82.0000	82.0000	+3.405%	2	44	-63.256%
2025-09-17	79.3000	79.3000	79.3000	79.3000	+2.059%	2	42	-62.005%
2025-09-16	77.0000	77.7000	77.0000	77.7000	+12.154%	5	42	-61.223%
2025-09-12	69.2800	69.2800	69.2800	69.2800	-2.423%	2	45	-56.510%
2025-09-11	69.1000	73.2000	69.1000	71.0000	+15.447%	11	47	-57.563%
2025-09-10	61.5000	61.5000	61.5000	61.5000	+27.461%	1	48	-51.008%
2025-09-04	48.2500	48.2500	48.2500	48.2500	-10.978%	1	47	-37.554%
2025-09-03	54.2000	54.2000	54.2000	54.2000	+10.051%	1	48	-44.410%
2025-08-29	49.2500	49.2500	49.2500	49.2500	+23.588%	1	49	-38.822%
2025-08-28	39.8500	39.8500	39.8500	39.8500	-7.541%	1	49	-24.391%
2025-08-22	43.1000	43.1000	43.1000	43.1000	+10.513%	1	48	-30.093%
2025-08-20	39.0000	39.0000	39.0000	39.0000	-6.024%	1	47	-22.744%
2025-08-14	42.7500	42.7500	41.5000	41.5000	+5.598%	6	46	-27.398%
2025-08-08	39.3000	39.3000	39.3000	39.3000	-3.982%	3	40	-23.333%
2025-08-07	40.0100	40.9300	40.0100	40.9300	+3.646%	6	37	-26.387%
2025-08-06	39.4900	39.4900	39.4900	39.4900	-3.917%	1	37	-23.702%
2025-07-31	41.0500	41.1000	40.9500	41.1000	+0.195%	4	38	-26.691%
2025-07-21	41.0200	41.0200	41.0200	41.0200	+6.545%	1	37	-26.548%
2025-07-17	38.5000	38.5000	38.5000	38.5000	+6.944%	3	38	-21.740%
2025-07-15	36.0000	36.0000	36.0000	36.0000	+15.756%	1	41	-16.306%
2025-07-14	31.0000	31.1000	30.9500	31.1000	+11.750%	6	42	-3.119%
2025-07-09	28.5000	28.5000	27.8300	27.8300	-7.848%	8	40	+8.264%
2025-07-07	30.5000	30.5000	30.2000	30.2000	-4.430%	6	32	-0.232%
2025-07-03	31.6700	31.6700	31.6000	31.6000	-3.981%	4	22	-4.652%
2025-07-02	33.5500	33.5500	32.9100	32.9100	-6.506%	4	22	-8.447%
2025-07-01	35.2000	35.2000	35.2000	35.2000	+1.558%	1	18	-14.403%
2025-06-30	34.6600	34.6600	34.6600	34.6600	-3.962%	1	18	-13.070%
2025-06-26	36.0000	36.0900	36.0000	36.0900	-3.632%	5	18	-16.514%
2025-06-25	37.4500	37.4500	37.4500	37.4500	+7.307%	3	13	-19.546%
2025-06-23	34.9000	34.9000	34.9000	34.9000	-1.690%	3	10	-13.668%
2025-06-20	35.5000	35.5000	35.5000	35.5000	-1.389%	6	7	-15.127%
2025-06-18	36.0000	36.0000	36.0000	36.0000	-12.706%	4	275	-16.306%
2025-06-11	41.2400	41.2400	41.2400	41.2400	+6.426%	1	275	-26.940%
2025-05-28	38.7500	38.7500	38.7500	38.7500	-14.553%	1	276	-22.245%
2025-05-21	45.2500	45.3500	45.2500	45.3500	+7.337%	2	276	-33.561%
2025-05-19	42.3000	42.3000	42.2500	42.2500	-6.444%	2	276	-28.686%
2025-05-15	45.1000	45.1600	45.1000	45.1600	-5.046%	2	278	-33.282%
2025-05-02	47.5600	47.5600	47.5600	47.5600	+24.503%	2	277	-36.648%
2025-04-22	39.6000	39.6000	38.2000	38.2000	+15.617%	7	278	-21.126%
2025-04-21	32.2000	33.0400	32.2000	33.0400	-7.295%	5	276	-8.808%
2025-04-17	35.6400	35.6400	35.6400	35.6400	+3.605%	3	279	-15.460%
2025-04-10	34.4000	34.4000	34.4000	34.4000	+19.444%	2	279	-12.413%
2025-04-09	28.8000	28.8000	28.8000	28.8000	-13.253%	19	277	+4.618%
2025-04-07	34.0600	34.6500	33.2000	33.2000	-18.267%	11	278	-9.247%
2025-04-04	39.6100	40.6200	39.6100	40.6200	-19.564%	6	271	-25.825%
2025-04-03	50.5000	50.5000	50.5000	50.5000	-2.829%	1	272	-40.337%
2025-03-31	51.9700	51.9700	51.9700	51.9700	-3.419%	1	273	-42.024%
2025-03-28	53.2500	53.8100	53.2500	53.8100	-7.224%	12	273	-44.007%
2025-03-27	58.0000	58.0000	58.0000	58.0000	+6.422%	5	277	-48.052%
2025-03-26	53.7500	54.5000	53.7500	54.5000	-2.242%	3	280	-44.716%
2025-03-25	57.0000	57.0000	55.7500	55.7500	-1.065%	2	281	-45.955%
2025-03-24	56.3500	56.3500	56.3500	56.3500	-2.068%	1	283	-46.531%
2025-03-21	57.3000	57.5400	57.3000	57.5400	-2.475%	4	284	-47.636%
2025-03-20	59.0000	59.0000	59.0000	59.0000	-9.924%	1	286	-48.932%
2025-03-18	65.5000	65.5000	65.5000	65.5000	+9.167%	1	286	-54.000%
2025-03-13	60.0000	60.0000	60.0000	60.0000	-0.033%	1	288	-49.783%
2025-03-11	60.0200	60.0200	60.0200	60.0200	-4.579%	1	288	-49.800%
2025-03-07	62.9000	62.9000	62.9000	62.9000	-2.556%	2	289	-52.099%
2025-03-06	64.6000	64.6000	64.5500	64.5500	+24.855%	8	293	-53.323%
2025-03-04	51.5000	51.7000	51.5000	51.7000	-7.761%	2	293	-41.721%
2025-03-03	56.0000	56.0500	56.0000	56.0500	+1.909%	2	294	-46.244%
2025-02-28	55.0000	55.0000	55.0000	55.0000	-8.608%	4	295	-45.218%
2025-02-27	60.1800	60.1800	60.1800	60.1800	+7.082%	5	297	-49.934%
2025-02-25	56.2000	56.2000	56.2000	56.2000	+6.540%	1	303	-46.388%
2025-02-24	55.5000	55.5000	52.7500	52.7500	-16.929%	7	303	-42.882%
2025-02-21	63.5000	63.5000	63.5000	63.5000	+7.083%	8	310	-52.551%
2025-02-20	61.3500	61.3500	59.3000	59.3000	+19.484%	2	314	-49.191%
2025-02-19	48.8000	49.7000	48.8000	49.6300	-1.037%	3	314	-39.291%
2025-02-18	50.1000	50.1500	50.1000	50.1500	+3.466%	2	316	-39.920%
2025-02-14	46.9500	48.7600	46.8000	48.4700	+10.410%	104	332	-37.838%
2025-02-12	41.0200	43.9000	40.7500	43.9000	+12.564%	27	332	-31.367%
2025-02-11	40.0000	40.7700	39.0000	39.0000	+8.787%	48	336	-22.744%
2025-02-10	34.3600	35.8500	34.3600	35.8500	+7.111%	2	336	-15.955%
2025-02-07	33.4700	33.4700	33.4700	33.4700	+8.669%	2	336	-9.979%
2025-02-04	30.8000	30.8000	30.8000	30.8000	+12.204%	3	336	-2.175%
2025-02-03	27.4500	27.4500	27.4500	27.4500	+1.217%	1	339	+9.763%
2025-01-31	27.1200	27.1200	27.1200	27.1200	-11.169%	2	340	+11.099%
2025-01-30	26.8000	30.7300	26.8000	30.5300	+13.918%	9	340	-1.310%
2025-01-29	26.0000	26.8000	26.0000	26.8000	+5.305%	31	342	+12.425%
2025-01-28	20.9300	25.4500	20.9300	25.4500	+22.356%	51	353	+18.389%
2025-01-27	21.2000	21.6400	20.7500	20.8000	+4.000%	113	374	+44.856%
2025-01-24	18.8000	20.0000	18.8000	20.0000	+13.960%	28	420	+50.650%
2025-01-17	17.5500	17.5500	17.5500	17.5500	+11.076%	8	427	+71.681%
2025-01-14	15.8000	15.8000	15.8000	15.8000	+4.636%	1	427	+90.696%
2025-01-13	14.9500	15.1000	14.9500	15.1000	-9.743%	2	426	+99.536%
2025-01-08	16.6600	16.7300	16.6300	16.7300	-3.851%	6	421	+80.096%
2025-01-07	17.4000	17.4000	17.4000	17.4000	-3.333%	1	421	+73.161%
2025-01-06	18.9300	18.9300	18.0000	18.0000	+1.408%	7	421	+67.389%
2025-01-03	17.7500	17.7500	17.7500	17.7500	+0.852%	4	414	+69.746%
2024-12-27	17.6000	17.6000	17.6000	17.6000	-5.529%	2	412	+71.193%
2024-12-26	18.6800	18.6800	18.6300	18.6300	+2.082%	5	412	+61.728%
2024-12-24	18.2500	18.2500	18.2500	18.2500	+9.281%	1	407	+65.096%
2024-12-20	16.7000	16.7000	16.7000	16.7000	-10.933%	14	407	+80.419%
2024-12-16	18.7000	18.7500	18.7000	18.7500	-7.086%	35	407	+60.693%
2024-12-13	20.1800	20.1800	20.1800	20.1800	-1.561%	2	436	+49.306%
2024-12-11	20.2000	20.5000	20.2000	20.5000	-4.651%	11	436	+46.976%
2024-12-10	21.6200	21.6200	21.5000	21.5000	-9.283%	10	446	+40.140%
2024-12-09	23.3500	23.7000	23.3500	23.7000	+26.064%	59	436	+27.131%
2024-12-06	18.6000	18.8500	18.5000	18.8000	+5.915%	26	436	+60.266%
2024-12-05	17.8000	17.8000	17.2000	17.7500	-0.560%	74	436	+69.746%
2024-12-04	18.0000	18.0000	17.6000	17.8500	-2.989%	56	394	+68.796%
2024-12-02	18.2500	18.4000	18.2000	18.4000	-3.916%	18	390	+63.750%
2024-11-29	18.5500	19.3500	18.5500	19.1500	+2.025%	6	395	+57.337%
2024-11-27	18.7000	18.7700	18.7000	18.7700	+4.278%	2	395	+60.522%
2024-11-26	18.3000	18.3000	18.0000	18.0000	-0.111%	63	395	+67.389%
2024-11-25	18.0000	18.0200	18.0000	18.0200	+7.904%	6	346	+67.203%
2024-11-22	16.9000	16.9000	16.5900	16.7000	-8.743%	44	343	+80.419%
2024-11-21	18.3000	18.3000	18.3000	18.3000	-3.684%	2	345	+64.645%
2024-11-20	19.0000	19.3100	19.0000	19.0000	-0.628%	3	343	+58.579%
2024-11-19	19.5700	19.5700	19.1200	19.1200	-4.638%	19	341	+57.584%
2024-11-15	20.8500	20.8500	19.0500	20.0500	-10.049%	48	325	+50.274%
2024-11-13	22.2500	22.2900	22.0100	22.2900	+0.541%	11	324	+35.173%
2024-11-12	22.2000	22.2000	22.1500	22.1700	-21.605%	3	315	+35.904%
2024-11-07	28.2800	28.2800	28.2800	28.2800	+9.911%	1	316	+6.542%
2024-11-06	24.3500	25.7800	24.3500	25.7300	-7.145%	14	316	+17.101%
2024-11-04	27.8800	27.8800	27.7100	27.7100	+1.987%	4	313	+8.733%
2024-11-01	26.5000	27.1700	26.5000	27.1700	+7.179%	4	312	+10.894%
2024-10-24	25.3500	25.3500	25.3500	25.3500	-11.053%	3	313	+18.856%
2024-10-21	28.5000	28.5000	28.5000	28.5000	-2.863%	6	310	+5.719%
2024-10-18	29.3400	29.3400	29.3400	29.3400	+5.161%	4	310	+2.693%
2024-10-17	27.7500	27.9000	27.7500	27.9000	-8.224%	11	308	+7.993%
2024-10-16	29.7000	30.5000	29.7000	30.4000	-1.935%	52	308	-0.888%
2024-10-15	31.0000	31.0000	31.0000	31.0000	-14.365%	2	308	-2.806%
2024-10-11	36.2000	36.2000	36.2000	36.2000	+1.117%	8	308	-16.768%
2024-10-10	35.8100	35.8100	35.8000	35.8000	+0.987%	2	308	-15.838%
2024-10-09	33.2000	35.4500	33.2000	35.4500	-0.589%	2	307	-15.007%
2024-10-08	36.3700	37.3000	35.6600	35.6600	-16.193%	7	307	-15.508%
2024-10-07	42.5500	42.5500	42.5500	42.5500	+4.880%	2	309	-29.189%
2024-10-04	40.5700	40.5700	40.5700	40.5700	+2.709%	6	309	-25.733%
2024-10-03	38.9500	39.5000	38.9500	39.5000	-3.541%	2	311	-23.722%
2024-10-02	41.0000	41.0000	38.6000	40.9500	+13.750%	92	312	-26.422%
2024-10-01	35.0000	36.0000	34.8000	36.0000	+5.263%	54	276	-16.306%
2024-09-30	36.6000	37.5100	34.2000	34.2000	+1.183%	11	227	-11.901%
2024-09-27	34.0000	34.0500	33.8000	33.8000	+7.781%	30	229	-10.858%
2024-09-26	30.1800	31.3600	30.1400	31.3600	+22.596%	7	228	-3.922%
2024-09-24	25.2500	25.9500	24.1500	25.5800	+26.010%	30	228	+17.787%
2024-09-23	21.1100	21.1100	20.3000	20.3000	+1.247%	3	217	+48.424%
2024-09-20	20.5900	20.5900	20.0000	20.0500	+2.036%	18	215	+50.274%
2024-09-19	18.9300	19.6500	18.9300	19.6500	+12.286%	10	218	+53.333%
2024-09-13	17.5000	17.5000	17.5000	17.5000	-4.684%	4	210	+72.171%
2024-09-12	17.9000	18.3600	17.8500	18.3600	+4.914%	102	208	+64.107%
2024-09-11	17.7900	17.7900	17.4800	17.5000	+12.903%	3	106	+72.171%
2024-09-09	15.5500	15.5500	15.5000	15.5000	-2.638%	2	103	+94.387%
2024-09-06	15.9200	15.9200	15.9200	15.9200	-3.807%	2	102	+89.259%
2024-09-05	16.5500	16.5500	16.5500	16.5500	-0.060%	1	102	+82.054%
2024-09-03	16.5600	16.5600	16.5600	16.5600	+5.344%	4	101	+81.944%
2024-08-29	15.7200	15.7200	15.7200	15.7200	-2.663%	3	101	+91.667%
2024-08-27	16.1500	16.1500	16.1500	16.1500	-2.121%	1	101	+86.563%
2024-08-26	15.9000	16.5000	15.9000	16.5000	-13.158%	12	100	+82.606%
2024-08-23	18.6500	19.0000	18.3100	19.0000	+12.760%	8	99	+58.579%
2024-08-22	17.7600	17.7600	16.6500	16.8500	+3.501%	4	99	+78.813%
2024-08-21	16.2800	16.2800	16.2800	16.2800	-1.631%	5	97	+85.074%
2024-08-20	16.3500	16.5500	16.3500	16.5500	-6.126%	2	92	+82.054%
2024-08-19	17.6300	17.6300	17.6300	17.6300	+1.614%	2	90	+70.902%
2024-08-16	16.8700	17.3500	16.6800	17.3500	+20.486%	18	90	+73.660%
2024-08-15	14.4000	15.7500	14.4000	14.4000	-0.346%	11	89	+109.236%
2024-08-14	14.4500	14.4500	14.4500	14.4500	-9.969%	2	80	+108.512%
2024-08-13	16.0500	16.0500	16.0500	16.0500	-0.926%	1	78	+87.726%
2024-08-12	15.9000	16.2900	15.9000	16.2000	+2.532%	17	78	+85.988%
2024-08-09	15.6000	15.8000	15.6000	15.8000	+4.636%	6	89	+90.696%
2024-08-06	15.1000	15.1000	15.1000	15.1000	+8.477%	1	87	+99.536%
2024-08-05	12.3000	14.2400	12.3000	13.9200	-0.215%	31	85	+116.451%
2024-08-02	13.7000	13.9500	13.7000	13.9500	-5.102%	42	95	+115.986%
2024-08-01	15.2500	15.2500	14.7000	14.7000	-4.854%	3	75	+104.966%
2024-07-31	15.4500	15.4500	15.4500	15.4500	+11.957%	1	72	+95.016%
2024-07-25	13.8000	13.8000	13.8000	13.8000	-3.158%	1	71	+118.333%
2024-07-19	14.2500	14.2500	14.2500	14.2500	-1.724%	20	70	+111.439%
2024-07-17	15.0600	15.0600	14.5000	14.5000	-1.024%	7	60	+107.793%
2024-07-15	15.4600	15.8500	14.6500	14.6500	-7.337%	5	59	+105.666%
2024-07-11	15.8100	15.8100	15.8100	15.8100	+7.186%	1	57	+90.576%
2024-07-10	14.7500	14.7500	14.7500	14.7500	+14.341%	2	56	+104.271%
2024-07-08	13.3700	13.3700	12.8000	12.9000	-5.147%	9	54	+133.566%
2024-07-05	13.5000	13.6000	13.4500	13.6000	-3.203%	20	47	+121.544%
2024-07-03	14.0000	14.0500	14.0000	14.0500	+7.252%	2	37	+114.448%
2024-07-02	12.6500	13.1000	12.5000	13.1000	+6.504%	10	37	+130.000%
2024-07-01	12.2600	12.3000	12.2600	12.3000	-0.806%	11	32	+144.959%
2024-06-28	12.4000	12.4000	12.2500	12.4000	-1.587%	30	21	+142.984%
2024-06-27	12.6000	12.6000	12.6000	12.6000	-6.667%	1	5	+139.127%
2024-06-26	13.5000	13.5000	13.5000	13.5000	0.000%	4	4	+123.185%