Dark

BABA20261218C95
BABA Dec 18 2026 95.00 Call (BABA261218C00095000)
option OPRA

EOD

Sep 30, 2026

15.95-13.784%(-2.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.5500	16.5500	15.9500	15.9500	-13.784%	2	862	0.000%
2026-09-25	19.4500	19.4500	18.3000	18.5000	-6.801%	3	862	-13.784%
2026-09-23	20.6000	20.6000	19.6500	19.8500	-27.236%	26	862	-19.647%
2026-09-22	27.2800	27.2800	27.2800	27.2800	+24.908%	3	860	-41.532%
2026-09-18	21.8000	21.8400	21.8000	21.8400	+12.868%	26	860	-26.969%
2026-09-15	19.3500	19.3500	19.3500	19.3500	+2.598%	1	834	-17.571%
2026-09-11	18.8000	18.8600	18.8000	18.8600	+2.779%	2	834	-15.429%
2026-09-10	18.3000	18.3500	18.3000	18.3500	-2.910%	21	834	-13.079%
2026-09-09	18.9000	18.9000	18.9000	18.9000	-14.596%	1	853	-15.608%
2026-09-04	22.1300	22.1300	22.1300	22.1300	-3.362%	3	855	-27.926%
2026-09-01	22.9000	22.9000	22.9000	22.9000	-17.537%	1	855	-30.349%
2026-08-24	27.7700	27.7700	27.7700	27.7700	-1.210%	3	855	-42.564%
2026-08-21	30.5000	30.5000	28.1100	28.1100	-22.111%	14	855	-43.259%
2026-08-19	36.0900	36.0900	36.0900	36.0900	+10.131%	1	852	-55.805%
2026-08-17	32.4800	32.7700	32.2200	32.7700	+1.298%	11	852	-51.327%
2026-08-14	32.3500	32.3500	32.3500	32.3500	-12.615%	1	852	-50.696%
2026-08-10	37.0200	37.0200	37.0200	37.0200	-0.884%	2	852	-56.915%
2026-08-05	37.3500	37.3500	37.3500	37.3500	-0.928%	17	852	-57.296%
2026-08-04	37.7000	37.7000	37.7000	37.7000	-1.050%	1	869	-57.692%
2026-08-03	36.5500	38.1000	36.5500	38.1000	+21.570%	6	869	-58.136%
2026-07-31	31.4500	31.4500	31.3400	31.3400	+20.724%	22	874	-49.107%
2026-07-30	24.5000	25.9600	24.4800	25.9600	-3.852%	17	874	-38.559%
2026-07-22	27.0000	27.0000	27.0000	27.0000	-12.395%	10	875	-40.926%
2026-07-20	29.4500	30.8200	29.4500	30.8200	+16.302%	3	875	-48.248%
2026-07-17	26.5000	26.5000	26.5000	26.5000	-9.710%	10	875	-39.811%
2026-07-16	29.5600	29.5600	29.3500	29.3500	-2.167%	17	875	-45.656%
2026-07-15	30.0000	30.0000	30.0000	30.0000	+24.948%	1	889	-46.833%
2026-07-14	24.0100	24.0100	24.0100	24.0100	-1.396%	8	890	-33.569%
2026-07-13	25.5800	25.5800	24.3500	24.3500	-7.061%	30	882	-34.497%
2026-07-10	26.2000	26.2000	26.2000	26.2000	+8.759%	1	859	-39.122%
2026-07-09	23.4000	24.2000	22.0000	24.0900	+7.785%	57	860	-33.790%
2026-07-08	20.0600	22.3500	20.0600	22.3500	+55.749%	24	868	-28.635%
2026-07-07	15.4500	15.4500	14.3200	14.3500	+1.773%	17	868	+11.150%
2026-07-06	14.0100	14.2500	13.5500	14.1000	+7.470%	152	868	+13.121%
2026-07-02	14.2500	14.2500	13.0500	13.1200	-12.533%	13	886	+21.570%
2026-07-01	14.0000	15.5000	14.0000	15.0000	+10.457%	62	886	+6.333%
2026-06-30	12.7300	14.1500	12.7300	13.5800	+4.061%	443	881	+17.452%
2026-06-29	14.4800	14.4800	12.7000	13.0500	+2.756%	174	645	+22.222%
2026-06-26	13.0000	13.2500	12.7000	12.7000	-2.308%	177	498	+25.591%
2026-06-25	14.4000	14.4000	12.8500	13.0000	-17.722%	302	382	+22.692%
2026-06-24	16.0900	16.0900	15.8000	15.8000	-7.440%	5	230	+0.949%
2026-06-23	17.3500	17.3500	17.0700	17.0700	-9.587%	2	225	-6.561%
2026-06-22	19.2000	19.2000	18.4900	18.8800	-6.070%	4	225	-15.519%
2026-06-18	20.1300	20.1300	19.4500	20.1000	-10.268%	36	191	-20.647%
2026-06-16	22.4000	22.4000	22.4000	22.4000	-8.609%	2	191	-28.795%
2026-06-12	24.5800	24.5800	24.5100	24.5100	+4.699%	99	191	-34.925%
2026-06-11	23.4100	23.4100	23.4100	23.4100	-25.279%	1	92	-31.867%
2026-06-05	31.3300	31.3300	31.3300	31.3300	-19.974%	2	92	-49.090%
2026-05-22	39.1500	39.1500	39.1500	39.1500	-18.010%	2	90	-59.259%
2026-05-11	47.7500	47.7500	47.7500	47.7500	+2.052%	1	90	-66.597%
2026-04-22	46.7900	46.7900	46.7900	46.7900	-8.452%	1	90	-65.912%
2026-04-17	51.1100	51.1100	51.1100	51.1100	+5.490%	1	91	-68.793%
2026-04-16	48.4500	48.4500	48.4500	48.4500	+19.778%	1	91	-67.079%
2026-04-14	40.4900	40.4900	40.4400	40.4500	+8.737%	20	91	-60.569%
2026-03-19	37.0000	37.3400	37.0000	37.2000	-23.299%	3	71	-57.124%
2026-03-16	48.5000	48.5500	48.5000	48.5000	-23.016%	21	71	-67.113%
2026-02-19	63.2000	63.2000	63.0000	63.0000	-12.036%	27	60	-74.683%
2026-02-04	71.6200	71.6200	71.6200	71.6200	-12.722%	8	39	-77.730%
2026-01-26	82.0600	82.0600	82.0600	82.0600	+12.411%	5	33	-80.563%
2025-12-01	73.0000	73.0000	73.0000	73.0000	+4.286%	5	28	-78.151%
2025-11-25	70.0000	70.0000	70.0000	70.0000	-11.694%	5	31	-77.214%
2025-11-03	79.2700	79.2700	79.2700	79.2700	+13.243%	1	26	-79.879%
2025-10-10	82.5000	82.5000	70.0000	70.0000	-30.431%	3	26	-77.214%
2025-10-02	100.6200	100.6200	100.6200	100.6200	+28.670%	1	23	-84.148%
2025-09-23	78.2000	78.2000	78.2000	78.2000	+10.327%	1	22	-79.604%
2025-09-15	70.8800	70.8800	70.8800	70.8800	+12.330%	1	23	-77.497%
2025-09-11	63.1000	63.1000	63.1000	63.1000	+10.103%	1	22	-74.723%
2025-09-10	57.3100	57.3100	57.3100	57.3100	+13.823%	5	23	-72.169%
2025-09-03	50.3500	50.3500	50.3500	50.3500	-1.852%	1	23	-68.322%
2025-09-02	51.3000	51.3000	51.3000	51.3000	+8.000%	1	22	-68.908%
2025-08-29	47.5000	47.5000	47.5000	47.5000	+24.672%	1	22	-66.421%
2025-08-27	38.1000	38.1000	38.1000	38.1000	+4.642%	1	22	-58.136%
2025-08-08	36.1900	36.4100	36.1900	36.4100	-3.139%	2	21	-56.193%
2025-08-07	37.3100	37.5900	37.3100	37.5900	+0.027%	4	21	-57.569%
2025-07-31	37.5800	37.5800	37.5800	37.5800	-4.133%	1	21	-57.557%
2025-07-28	39.2000	39.2000	39.2000	39.2000	+0.204%	1	21	-59.311%
2025-07-23	39.1200	39.1200	39.1200	39.1200	+11.771%	1	20	-59.228%
2025-07-15	33.0000	35.0000	33.0000	35.0000	+30.548%	2	19	-54.429%
2025-07-11	26.8100	26.8100	26.8100	26.8100	+0.224%	1	20	-40.507%
2025-07-10	26.0500	26.7500	25.9800	26.7500	+5.857%	31	21	-40.374%
2025-07-09	25.2700	25.2700	25.2700	25.2700	-9.750%	1	3	-36.882%
2025-07-08	28.0000	28.0000	28.0000	28.0000	-17.526%	1	2	-43.036%
2025-06-24	33.9500	33.9500	33.9500	33.9500	-16.152%	1	1	-53.019%
2025-05-19	39.0500	40.4900	39.0500	40.4900	-2.902%	3	254	-60.608%
2025-05-15	41.7000	41.7000	41.7000	41.7000	-16.683%	1	253	-61.751%
2025-05-14	50.1000	50.1000	50.0500	50.0500	+1.521%	6	252	-68.132%
2025-05-13	49.3000	49.3000	49.3000	49.3000	-1.202%	6	258	-67.647%
2025-05-12	49.9000	49.9000	49.9000	49.9000	+60.968%	2	252	-68.036%
2025-04-21	31.2000	31.2000	31.0000	31.0000	+2.649%	2	252	-48.548%
2025-04-16	30.2000	30.2000	30.2000	30.2000	+1.855%	5	251	-47.185%
2025-04-11	29.5000	29.6500	29.5000	29.6500	-1.331%	4	256	-46.206%
2025-04-09	26.0000	30.0500	26.0000	30.0500	-1.151%	2	256	-46.922%
2025-04-07	30.9500	31.7500	30.4000	30.4000	-40.275%	28	258	-47.533%
2025-03-26	51.7900	51.8100	50.8500	50.9000	-2.677%	4	257	-68.664%
2025-03-24	52.3000	52.3000	52.3000	52.3000	-2.534%	6	259	-69.503%
2025-03-21	53.6600	53.6600	53.6600	53.6600	-2.454%	2	265	-70.276%
2025-03-20	55.0100	55.0100	55.0100	55.0100	-11.488%	1	266	-71.005%
2025-03-18	62.1500	62.1500	62.1500	62.1500	+7.899%	2	266	-74.336%
2025-03-13	57.6000	57.6000	57.6000	57.6000	+10.791%	5	264	-72.309%
2025-03-10	53.8500	53.8500	51.6400	51.9900	-1.497%	12	264	-69.321%
2025-03-03	52.7800	52.7800	52.7800	52.7800	+4.205%	1	264	-69.780%
2025-02-28	50.6500	50.6500	50.6500	50.6500	0.000%	2	263	-68.509%
2025-02-24	52.8300	52.8300	50.6500	50.6500	-4.434%	7	264	-68.509%
2025-02-20	56.9700	56.9700	53.0000	53.0000	+11.088%	14	269	-69.906%
2025-02-18	47.2000	47.7100	47.2000	47.7100	+8.186%	3	257	-66.569%
2025-02-14	46.3300	46.3300	44.1000	44.1000	+6.522%	42	255	-63.832%
2025-02-13	40.6000	41.5500	40.4000	41.4000	-0.648%	34	255	-61.473%
2025-02-12	41.6700	41.6700	41.6700	41.6700	+20.086%	2	255	-61.723%
2025-02-10	33.2300	34.7000	33.2300	34.7000	+33.977%	9	253	-54.035%
2025-02-05	25.9000	25.9000	25.9000	25.9000	-8.739%	2	252	-38.417%
2025-02-04	28.3800	28.3800	28.3800	28.3800	+7.297%	1	251	-43.798%
2025-02-03	26.3000	26.4500	26.3000	26.4500	-0.639%	38	251	-39.698%
2025-01-31	26.6200	26.6200	26.6200	26.6200	+11.381%	2	213	-40.083%
2025-01-29	23.9000	23.9000	23.9000	23.9000	+10.648%	51	213	-33.264%
2025-01-28	21.3500	21.6000	21.3500	21.6000	+12.500%	2	225	-26.157%
2025-01-27	19.2000	19.2500	19.1500	19.2000	+20.755%	7	224	-16.927%
2025-01-21	15.9000	15.9000	15.9000	15.9000	+0.189%	32	190	+0.314%
2025-01-17	15.6500	15.8700	15.6500	15.8700	+10.979%	8	190	+0.504%
2025-01-15	14.3000	14.3000	14.3000	14.3000	+1.418%	1	190	+11.538%
2025-01-14	13.9900	14.1500	13.9900	14.1000	+5.618%	82	190	+13.121%
2025-01-13	13.3500	13.3500	13.3500	13.3500	-1.111%	4	108	+19.476%
2025-01-10	13.5300	13.5300	13.5000	13.5000	-10.537%	12	104	+18.148%
2025-01-08	15.0900	15.0900	15.0900	15.0900	-2.896%	5	107	+5.699%
2025-01-07	15.5400	15.5400	15.5400	15.5400	-4.015%	2	107	+2.638%
2025-01-06	16.1900	16.1900	16.1900	16.1900	+5.472%	1	109	-1.482%
2024-12-30	15.3500	15.3500	15.3500	15.3500	+2.402%	2	109	+3.909%
2024-12-20	14.9900	14.9900	14.9900	14.9900	-12.237%	3	109	+6.404%
2024-12-17	17.0800	17.0900	17.0800	17.0800	+2.214%	5	109	-6.616%
2024-12-16	16.7100	16.7100	16.7100	16.7100	-6.648%	1	112	-4.548%
2024-12-13	17.7000	17.9000	17.7000	17.9000	-4.021%	14	112	-10.894%
2024-12-11	18.6500	18.6500	18.6500	18.6500	-13.936%	1	118	-14.477%
2024-12-09	20.6000	21.6700	20.3100	21.6700	+28.605%	39	118	-26.396%
2024-12-03	16.8500	16.8500	16.8500	16.8500	-2.601%	1	107	-5.341%
2024-11-27	17.3000	17.3000	17.3000	17.3000	+8.057%	51	99	-7.803%
2024-11-26	16.0100	16.0100	16.0100	16.0100	-0.805%	1	99	-0.375%
2024-11-25	16.1400	16.1400	16.1400	16.1400	+10.852%	1	100	-1.177%
2024-11-22	14.5600	14.5600	14.5600	14.5600	-12.971%	2	100	+9.547%
2024-11-21	16.8800	16.8800	16.7300	16.7300	-1.181%	6	99	-4.662%
2024-11-20	17.6000	17.6000	16.9300	16.9300	-5.154%	8	99	-5.789%
2024-11-19	17.8500	17.8500	17.8500	17.8500	-0.112%	21	94	-10.644%
2024-11-15	17.1500	17.8700	17.1500	17.8700	-12.402%	6	94	-10.744%
2024-11-13	20.4000	20.4000	20.4000	20.4000	+0.741%	1	96	-21.814%
2024-11-12	20.6200	20.6200	19.9500	20.2500	-10.200%	5	96	-21.235%
2024-11-11	22.9500	22.9500	22.3500	22.5500	+4.398%	14	91	-29.268%
2024-11-08	21.6000	21.6000	21.6000	21.6000	-17.400%	20	79	-26.157%
2024-11-07	26.1500	26.1500	26.1500	26.1500	+10.571%	5	69	-39.006%
2024-11-06	23.6900	23.6900	23.6500	23.6500	-3.391%	10	69	-32.558%
2024-10-25	24.4800	24.4800	24.4800	24.4800	-0.690%	2	65	-34.845%
2024-10-23	24.6500	24.6500	24.6500	24.6500	-5.119%	1	66	-35.294%
2024-10-22	25.9800	25.9800	25.9800	25.9800	+1.168%	1	65	-38.607%
2024-10-21	25.9000	25.9000	25.6800	25.6800	+0.706%	4	64	-37.889%
2024-10-17	25.5000	25.5000	25.5000	25.5000	-10.180%	5	62	-37.451%
2024-10-16	28.3900	28.3900	28.3900	28.3900	-0.630%	2	61	-43.818%
2024-10-15	28.5700	28.5700	28.5700	28.5700	-17.284%	1	63	-44.172%
2024-10-10	34.5400	34.5400	34.5400	34.5400	+2.553%	2	64	-53.822%
2024-10-08	33.6800	33.6800	33.6800	33.6800	-10.663%	3	66	-52.643%
2024-10-04	37.7000	37.7000	37.7000	37.7000	+5.014%	2	68	-57.692%
2024-10-03	35.9000	35.9000	35.9000	35.9000	-6.753%	1	69	-55.571%
2024-10-02	38.5000	38.5000	38.5000	38.5000	+16.314%	3	70	-58.571%
2024-10-01	33.1000	33.1000	33.1000	33.1000	+1.690%	4	67	-51.813%
2024-09-30	32.9000	32.9000	32.5500	32.5500	+19.100%	6	71	-50.998%
2024-09-26	27.3000	27.3300	27.0300	27.3300	+23.665%	5	71	-41.639%
2024-09-25	22.6300	22.6300	22.1000	22.1000	-4.494%	8	71	-27.828%
2024-09-24	22.0000	23.1400	21.7100	23.1400	+25.420%	11	68	-31.072%
2024-09-23	18.3100	18.6000	18.3100	18.4500	+3.710%	32	59	-13.550%
2024-09-20	17.8000	17.8000	17.7900	17.7900	+9.410%	14	88	-10.343%
2024-09-12	16.0100	16.2600	16.0100	16.2600	+18.083%	25	91	-1.907%
2024-09-09	13.7700	13.7700	13.7700	13.7700	-9.764%	1	86	+15.832%
2024-09-04	15.2600	15.2600	15.2600	15.2600	-0.651%	3	86	+4.522%
2024-08-30	15.3600	15.3600	15.3600	15.3600	+7.038%	2	82	+3.841%
2024-08-29	14.3500	14.3500	14.3500	14.3500	+9.209%	2	82	+11.150%
2024-08-28	13.5900	13.5900	13.1400	13.1400	-4.088%	14	80	+21.385%
2024-08-26	14.2300	14.2300	13.7000	13.7000	-12.739%	3	68	+16.423%
2024-08-23	15.7000	15.7000	15.7000	15.7000	+0.448%	2	65	+1.592%
2024-08-19	16.1000	16.1000	15.6300	15.6300	+1.034%	2	64	+2.047%
2024-08-16	15.0000	15.4700	15.0000	15.4700	+38.744%	4	62	+3.103%
2024-08-14	14.0000	14.0000	11.1500	11.1500	-22.137%	16	61	+43.049%
2024-08-13	14.3200	14.3200	14.3200	14.3200	+2.286%	1	54	+11.383%
2024-08-08	14.0000	14.0000	14.0000	14.0000	+5.263%	5	53	+13.929%
2024-08-06	13.3000	13.3000	13.3000	13.3000	+6.400%	1	48	+19.925%
2024-08-02	12.5000	12.5000	12.5000	12.5000	-8.425%	2	45	+27.600%
2024-07-31	13.6000	13.6500	13.6000	13.6500	+9.200%	4	45	+16.850%
2024-07-23	12.5000	12.5000	12.5000	12.5000	-3.846%	1	41	+27.600%
2024-07-22	12.5000	13.0000	12.5000	13.0000	+8.514%	5	41	+22.692%
2024-07-19	11.9800	11.9800	11.9800	11.9800	-7.846%	1	36	+33.139%
2024-07-15	13.0000	13.0000	13.0000	13.0000	-12.162%	1	35	+22.692%
2024-07-12	15.2000	15.2000	14.1500	14.8000	+6.322%	16	35	+7.770%
2024-07-11	13.9200	13.9200	13.9200	13.9200	+10.040%	1	28	+14.583%
2024-07-09	12.6500	12.6500	12.6500	12.6500	+6.303%	1	28	+26.087%
2024-07-05	11.9100	11.9100	11.9000	11.9000	+8.676%	52	27	+34.034%
2024-07-01	10.9500	10.9500	10.9500	10.9500	0.000%	1	1	+45.662%