Dark

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

EOD

Jul 30, 2026

25.96-3.852%(-1.04)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	24.5000	25.9600	24.4800	25.9600	-3.852%	17	874	0.000%
2026-07-22	27.0000	27.0000	27.0000	27.0000	-12.395%	10	875	-3.852%
2026-07-20	29.4500	30.8200	29.4500	30.8200	+16.302%	3	875	-15.769%
2026-07-17	26.5000	26.5000	26.5000	26.5000	-9.710%	10	875	-2.038%
2026-07-16	29.5600	29.5600	29.3500	29.3500	-2.167%	17	875	-11.550%
2026-07-15	30.0000	30.0000	30.0000	30.0000	+24.948%	1	889	-13.467%
2026-07-14	24.0100	24.0100	24.0100	24.0100	-1.396%	8	890	+8.122%
2026-07-13	25.5800	25.5800	24.3500	24.3500	-7.061%	30	882	+6.612%
2026-07-10	26.2000	26.2000	26.2000	26.2000	+8.759%	1	859	-0.916%
2026-07-09	23.4000	24.2000	22.0000	24.0900	+7.785%	57	860	+7.763%
2026-07-08	20.0600	22.3500	20.0600	22.3500	+55.749%	24	868	+16.152%
2026-07-07	15.4500	15.4500	14.3200	14.3500	+1.773%	17	868	+80.906%
2026-07-06	14.0100	14.2500	13.5500	14.1000	+7.470%	152	868	+84.113%
2026-07-02	14.2500	14.2500	13.0500	13.1200	-12.533%	13	886	+97.866%
2026-07-01	14.0000	15.5000	14.0000	15.0000	+10.457%	62	886	+73.067%
2026-06-30	12.7300	14.1500	12.7300	13.5800	+4.061%	443	881	+91.163%
2026-06-29	14.4800	14.4800	12.7000	13.0500	+2.756%	174	645	+98.927%
2026-06-26	13.0000	13.2500	12.7000	12.7000	-2.308%	177	498	+104.409%
2026-06-25	14.4000	14.4000	12.8500	13.0000	-17.722%	302	382	+99.692%
2026-06-24	16.0900	16.0900	15.8000	15.8000	-7.440%	5	230	+64.304%
2026-06-23	17.3500	17.3500	17.0700	17.0700	-9.587%	2	225	+52.080%
2026-06-22	19.2000	19.2000	18.4900	18.8800	-6.070%	4	225	+37.500%
2026-06-18	20.1300	20.1300	19.4500	20.1000	-10.268%	36	191	+29.154%
2026-06-16	22.4000	22.4000	22.4000	22.4000	-8.609%	2	191	+15.893%
2026-06-12	24.5800	24.5800	24.5100	24.5100	+4.699%	99	191	+5.916%
2026-06-11	23.4100	23.4100	23.4100	23.4100	-25.279%	1	92	+10.893%
2026-06-05	31.3300	31.3300	31.3300	31.3300	-19.974%	2	92	-17.140%
2026-05-22	39.1500	39.1500	39.1500	39.1500	-18.010%	2	90	-33.691%
2026-05-11	47.7500	47.7500	47.7500	47.7500	+2.052%	1	90	-45.634%
2026-04-22	46.7900	46.7900	46.7900	46.7900	-8.452%	1	90	-44.518%
2026-04-17	51.1100	51.1100	51.1100	51.1100	+5.490%	1	91	-49.208%
2026-04-16	48.4500	48.4500	48.4500	48.4500	+19.778%	1	91	-46.419%
2026-04-14	40.4900	40.4900	40.4400	40.4500	+8.737%	20	91	-35.822%
2026-03-19	37.0000	37.3400	37.0000	37.2000	-23.299%	3	71	-30.215%
2026-03-16	48.5000	48.5500	48.5000	48.5000	-23.016%	21	71	-46.474%
2026-02-19	63.2000	63.2000	63.0000	63.0000	-12.036%	27	60	-58.794%
2026-02-04	71.6200	71.6200	71.6200	71.6200	-12.722%	8	39	-63.753%
2026-01-26	82.0600	82.0600	82.0600	82.0600	+12.411%	5	33	-68.365%
2025-12-01	73.0000	73.0000	73.0000	73.0000	+4.286%	5	28	-64.438%
2025-11-25	70.0000	70.0000	70.0000	70.0000	-11.694%	5	31	-62.914%
2025-11-03	79.2700	79.2700	79.2700	79.2700	+13.243%	1	26	-67.251%
2025-10-10	82.5000	82.5000	70.0000	70.0000	-30.431%	3	26	-62.914%
2025-10-02	100.6200	100.6200	100.6200	100.6200	+28.670%	1	23	-74.200%
2025-09-23	78.2000	78.2000	78.2000	78.2000	+10.327%	1	22	-66.803%
2025-09-15	70.8800	70.8800	70.8800	70.8800	+12.330%	1	23	-63.375%
2025-09-11	63.1000	63.1000	63.1000	63.1000	+10.103%	1	22	-58.859%
2025-09-10	57.3100	57.3100	57.3100	57.3100	+13.823%	5	23	-54.702%
2025-09-03	50.3500	50.3500	50.3500	50.3500	-1.852%	1	23	-48.441%
2025-09-02	51.3000	51.3000	51.3000	51.3000	+8.000%	1	22	-49.396%
2025-08-29	47.5000	47.5000	47.5000	47.5000	+24.672%	1	22	-45.347%
2025-08-27	38.1000	38.1000	38.1000	38.1000	+4.642%	1	22	-31.864%
2025-08-08	36.1900	36.4100	36.1900	36.4100	-3.139%	2	21	-28.701%
2025-08-07	37.3100	37.5900	37.3100	37.5900	+0.027%	4	21	-30.939%
2025-07-31	37.5800	37.5800	37.5800	37.5800	-4.133%	1	21	-30.921%
2025-07-28	39.2000	39.2000	39.2000	39.2000	+0.204%	1	21	-33.776%
2025-07-23	39.1200	39.1200	39.1200	39.1200	+11.771%	1	20	-33.640%
2025-07-15	33.0000	35.0000	33.0000	35.0000	+30.548%	2	19	-25.829%
2025-07-11	26.8100	26.8100	26.8100	26.8100	+0.224%	1	20	-3.170%
2025-07-10	26.0500	26.7500	25.9800	26.7500	+5.857%	31	21	-2.953%
2025-07-09	25.2700	25.2700	25.2700	25.2700	-9.750%	1	3	+2.731%
2025-07-08	28.0000	28.0000	28.0000	28.0000	-17.526%	1	2	-7.286%
2025-06-24	33.9500	33.9500	33.9500	33.9500	-16.152%	1	1	-23.535%
2025-05-19	39.0500	40.4900	39.0500	40.4900	-2.902%	3	254	-35.885%
2025-05-15	41.7000	41.7000	41.7000	41.7000	-16.683%	1	253	-37.746%
2025-05-14	50.1000	50.1000	50.0500	50.0500	+1.521%	6	252	-48.132%
2025-05-13	49.3000	49.3000	49.3000	49.3000	-1.202%	6	258	-47.343%
2025-05-12	49.9000	49.9000	49.9000	49.9000	+60.968%	2	252	-47.976%
2025-04-21	31.2000	31.2000	31.0000	31.0000	+2.649%	2	252	-16.258%
2025-04-16	30.2000	30.2000	30.2000	30.2000	+1.855%	5	251	-14.040%
2025-04-11	29.5000	29.6500	29.5000	29.6500	-1.331%	4	256	-12.445%
2025-04-09	26.0000	30.0500	26.0000	30.0500	-1.151%	2	256	-13.611%
2025-04-07	30.9500	31.7500	30.4000	30.4000	-40.275%	28	258	-14.605%
2025-03-26	51.7900	51.8100	50.8500	50.9000	-2.677%	4	257	-48.998%
2025-03-24	52.3000	52.3000	52.3000	52.3000	-2.534%	6	259	-50.363%
2025-03-21	53.6600	53.6600	53.6600	53.6600	-2.454%	2	265	-51.621%
2025-03-20	55.0100	55.0100	55.0100	55.0100	-11.488%	1	266	-52.809%
2025-03-18	62.1500	62.1500	62.1500	62.1500	+7.899%	2	266	-58.230%
2025-03-13	57.6000	57.6000	57.6000	57.6000	+10.791%	5	264	-54.931%
2025-03-10	53.8500	53.8500	51.6400	51.9900	-1.497%	12	264	-50.067%
2025-03-03	52.7800	52.7800	52.7800	52.7800	+4.205%	1	264	-50.815%
2025-02-28	50.6500	50.6500	50.6500	50.6500	0.000%	2	263	-48.746%
2025-02-24	52.8300	52.8300	50.6500	50.6500	-4.434%	7	264	-48.746%
2025-02-20	56.9700	56.9700	53.0000	53.0000	+11.088%	14	269	-51.019%
2025-02-18	47.2000	47.7100	47.2000	47.7100	+8.186%	3	257	-45.588%
2025-02-14	46.3300	46.3300	44.1000	44.1000	+6.522%	42	255	-41.134%
2025-02-13	40.6000	41.5500	40.4000	41.4000	-0.648%	34	255	-37.295%
2025-02-12	41.6700	41.6700	41.6700	41.6700	+20.086%	2	255	-37.701%
2025-02-10	33.2300	34.7000	33.2300	34.7000	+33.977%	9	253	-25.187%
2025-02-05	25.9000	25.9000	25.9000	25.9000	-8.739%	2	252	+0.232%
2025-02-04	28.3800	28.3800	28.3800	28.3800	+7.297%	1	251	-8.527%
2025-02-03	26.3000	26.4500	26.3000	26.4500	-0.639%	38	251	-1.853%
2025-01-31	26.6200	26.6200	26.6200	26.6200	+11.381%	2	213	-2.479%
2025-01-29	23.9000	23.9000	23.9000	23.9000	+10.648%	51	213	+8.619%
2025-01-28	21.3500	21.6000	21.3500	21.6000	+12.500%	2	225	+20.185%
2025-01-27	19.2000	19.2500	19.1500	19.2000	+20.755%	7	224	+35.208%
2025-01-21	15.9000	15.9000	15.9000	15.9000	+0.189%	32	190	+63.270%
2025-01-17	15.6500	15.8700	15.6500	15.8700	+10.979%	8	190	+63.579%
2025-01-15	14.3000	14.3000	14.3000	14.3000	+1.418%	1	190	+81.538%
2025-01-14	13.9900	14.1500	13.9900	14.1000	+5.618%	82	190	+84.113%
2025-01-13	13.3500	13.3500	13.3500	13.3500	-1.111%	4	108	+94.457%
2025-01-10	13.5300	13.5300	13.5000	13.5000	-10.537%	12	104	+92.296%
2025-01-08	15.0900	15.0900	15.0900	15.0900	-2.896%	5	107	+72.034%
2025-01-07	15.5400	15.5400	15.5400	15.5400	-4.015%	2	107	+67.053%
2025-01-06	16.1900	16.1900	16.1900	16.1900	+5.472%	1	109	+60.346%
2024-12-30	15.3500	15.3500	15.3500	15.3500	+2.402%	2	109	+69.121%
2024-12-20	14.9900	14.9900	14.9900	14.9900	-12.237%	3	109	+73.182%
2024-12-17	17.0800	17.0900	17.0800	17.0800	+2.214%	5	109	+51.991%
2024-12-16	16.7100	16.7100	16.7100	16.7100	-6.648%	1	112	+55.356%
2024-12-13	17.7000	17.9000	17.7000	17.9000	-4.021%	14	112	+45.028%
2024-12-11	18.6500	18.6500	18.6500	18.6500	-13.936%	1	118	+39.196%
2024-12-09	20.6000	21.6700	20.3100	21.6700	+28.605%	39	118	+19.797%
2024-12-03	16.8500	16.8500	16.8500	16.8500	-2.601%	1	107	+54.065%
2024-11-27	17.3000	17.3000	17.3000	17.3000	+8.057%	51	99	+50.058%
2024-11-26	16.0100	16.0100	16.0100	16.0100	-0.805%	1	99	+62.149%
2024-11-25	16.1400	16.1400	16.1400	16.1400	+10.852%	1	100	+60.843%
2024-11-22	14.5600	14.5600	14.5600	14.5600	-12.971%	2	100	+78.297%
2024-11-21	16.8800	16.8800	16.7300	16.7300	-1.181%	6	99	+55.170%
2024-11-20	17.6000	17.6000	16.9300	16.9300	-5.154%	8	99	+53.337%
2024-11-19	17.8500	17.8500	17.8500	17.8500	-0.112%	21	94	+45.434%
2024-11-15	17.1500	17.8700	17.1500	17.8700	-12.402%	6	94	+45.271%
2024-11-13	20.4000	20.4000	20.4000	20.4000	+0.741%	1	96	+27.255%
2024-11-12	20.6200	20.6200	19.9500	20.2500	-10.200%	5	96	+28.198%
2024-11-11	22.9500	22.9500	22.3500	22.5500	+4.398%	14	91	+15.122%
2024-11-08	21.6000	21.6000	21.6000	21.6000	-17.400%	20	79	+20.185%
2024-11-07	26.1500	26.1500	26.1500	26.1500	+10.571%	5	69	-0.727%
2024-11-06	23.6900	23.6900	23.6500	23.6500	-3.391%	10	69	+9.767%
2024-10-25	24.4800	24.4800	24.4800	24.4800	-0.690%	2	65	+6.046%
2024-10-23	24.6500	24.6500	24.6500	24.6500	-5.119%	1	66	+5.314%
2024-10-22	25.9800	25.9800	25.9800	25.9800	+1.168%	1	65	-0.077%
2024-10-21	25.9000	25.9000	25.6800	25.6800	+0.706%	4	64	+1.090%
2024-10-17	25.5000	25.5000	25.5000	25.5000	-10.180%	5	62	+1.804%
2024-10-16	28.3900	28.3900	28.3900	28.3900	-0.630%	2	61	-8.559%
2024-10-15	28.5700	28.5700	28.5700	28.5700	-17.284%	1	63	-9.135%
2024-10-10	34.5400	34.5400	34.5400	34.5400	+2.553%	2	64	-24.841%
2024-10-08	33.6800	33.6800	33.6800	33.6800	-10.663%	3	66	-22.922%
2024-10-04	37.7000	37.7000	37.7000	37.7000	+5.014%	2	68	-31.141%
2024-10-03	35.9000	35.9000	35.9000	35.9000	-6.753%	1	69	-27.688%
2024-10-02	38.5000	38.5000	38.5000	38.5000	+16.314%	3	70	-32.571%
2024-10-01	33.1000	33.1000	33.1000	33.1000	+1.690%	4	67	-21.571%
2024-09-30	32.9000	32.9000	32.5500	32.5500	+19.100%	6	71	-20.246%
2024-09-26	27.3000	27.3300	27.0300	27.3300	+23.665%	5	71	-5.013%
2024-09-25	22.6300	22.6300	22.1000	22.1000	-4.494%	8	71	+17.466%
2024-09-24	22.0000	23.1400	21.7100	23.1400	+25.420%	11	68	+12.187%
2024-09-23	18.3100	18.6000	18.3100	18.4500	+3.710%	32	59	+40.705%
2024-09-20	17.8000	17.8000	17.7900	17.7900	+9.410%	14	88	+45.925%
2024-09-12	16.0100	16.2600	16.0100	16.2600	+18.083%	25	91	+59.656%
2024-09-09	13.7700	13.7700	13.7700	13.7700	-9.764%	1	86	+88.526%
2024-09-04	15.2600	15.2600	15.2600	15.2600	-0.651%	3	86	+70.118%
2024-08-30	15.3600	15.3600	15.3600	15.3600	+7.038%	2	82	+69.010%
2024-08-29	14.3500	14.3500	14.3500	14.3500	+9.209%	2	82	+80.906%
2024-08-28	13.5900	13.5900	13.1400	13.1400	-4.088%	14	80	+97.565%
2024-08-26	14.2300	14.2300	13.7000	13.7000	-12.739%	3	68	+89.489%
2024-08-23	15.7000	15.7000	15.7000	15.7000	+0.448%	2	65	+65.350%
2024-08-19	16.1000	16.1000	15.6300	15.6300	+1.034%	2	64	+66.091%
2024-08-16	15.0000	15.4700	15.0000	15.4700	+38.744%	4	62	+67.809%
2024-08-14	14.0000	14.0000	11.1500	11.1500	-22.137%	16	61	+132.825%
2024-08-13	14.3200	14.3200	14.3200	14.3200	+2.286%	1	54	+81.285%
2024-08-08	14.0000	14.0000	14.0000	14.0000	+5.263%	5	53	+85.429%
2024-08-06	13.3000	13.3000	13.3000	13.3000	+6.400%	1	48	+95.188%
2024-08-02	12.5000	12.5000	12.5000	12.5000	-8.425%	2	45	+107.680%
2024-07-31	13.6000	13.6500	13.6000	13.6500	+9.200%	4	45	+90.183%
2024-07-23	12.5000	12.5000	12.5000	12.5000	-3.846%	1	41	+107.680%
2024-07-22	12.5000	13.0000	12.5000	13.0000	+8.514%	5	41	+99.692%
2024-07-19	11.9800	11.9800	11.9800	11.9800	-7.846%	1	36	+116.694%
2024-07-15	13.0000	13.0000	13.0000	13.0000	-12.162%	1	35	+99.692%
2024-07-12	15.2000	15.2000	14.1500	14.8000	+6.322%	16	35	+75.405%
2024-07-11	13.9200	13.9200	13.9200	13.9200	+10.040%	1	28	+86.494%
2024-07-09	12.6500	12.6500	12.6500	12.6500	+6.303%	1	28	+105.217%
2024-07-05	11.9100	11.9100	11.9000	11.9000	+8.676%	52	27	+118.151%
2024-07-01	10.9500	10.9500	10.9500	10.9500	0.000%	1	1	+137.078%