Dark

BABA220260618C120
BABA Jun 18 2026 120.00 Call (BABA2260618C00120000)
option OPRA

EOD

Apr 22, 2026

20.67-13.078%(-3.11)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-22	20.6700	20.6700	20.6700	20.6700	-13.078%	10	763	0.000%
2026-04-16	23.7800	23.7800	23.7800	23.7800	+93.333%	12	758	-13.078%
2026-03-31	12.3000	12.3000	12.3000	12.3000	-2.381%	10	770	+68.049%
2026-03-27	12.6000	12.6000	12.6000	12.6000	-26.143%	1	780	+64.048%
2026-03-25	17.0600	17.0600	17.0600	17.0600	+26.652%	1	781	+21.161%
2026-03-24	13.4700	13.4700	13.4700	13.4700	-2.884%	1	782	+53.452%
2026-03-20	13.8700	13.8700	13.8700	13.8700	+0.144%	10	783	+49.027%
2026-03-19	14.5000	14.5000	13.8500	13.8500	-26.797%	17	781	+49.242%
2026-03-05	18.6500	18.9200	18.6500	18.9200	-14.000%	2	788	+9.249%
2026-03-03	23.8500	23.8500	22.0000	22.0000	-42.857%	75	789	-6.045%
2026-02-17	38.5000	38.5000	38.5000	38.5000	-9.624%	155	722	-46.312%
2026-02-12	42.6000	42.6000	42.6000	42.6000	-27.452%	1	877	-51.479%
2026-01-23	58.7200	58.7200	58.7200	58.7200	-5.549%	1	877	-64.799%
2026-01-22	61.4500	64.0000	61.4500	62.1700	+61.481%	11	877	-66.752%
2025-12-26	38.5000	38.5000	38.5000	38.5000	+8.942%	1	878	-46.312%
2025-12-17	35.4700	35.4700	35.3400	35.3400	-2.645%	2	878	-41.511%
2025-12-16	36.2500	36.3000	36.0300	36.3000	-1.759%	4	878	-43.058%
2025-12-15	38.8500	38.8500	36.9500	36.9500	-12.503%	2	880	-44.060%
2025-12-09	42.2300	42.2300	42.2300	42.2300	-3.142%	1	880	-51.054%
2025-12-08	43.6000	43.6000	43.6000	43.6000	-2.154%	1	879	-52.592%
2025-12-04	44.5600	44.5600	44.5600	44.5600	-0.624%	1	880	-53.613%
2025-12-03	44.8400	44.8400	44.8400	44.8400	-1.667%	1	880	-53.903%
2025-11-24	45.6000	45.6000	45.6000	45.6000	+13.151%	15	879	-54.671%
2025-11-21	40.3000	40.3000	40.3000	40.3000	-6.279%	5	879	-48.710%
2025-11-14	46.7500	46.7500	43.0000	43.0000	-13.429%	151	879	-51.930%
2025-11-13	49.6700	49.6700	49.6700	49.6700	-0.660%	1	880	-58.385%
2025-11-11	50.0000	50.0000	50.0000	50.0000	-9.894%	2	880	-58.660%
2025-11-06	55.4900	55.4900	55.4900	55.4900	-4.046%	1	881	-62.750%
2025-10-31	57.8300	57.8300	57.8300	57.8300	-6.726%	5	882	-64.257%
2025-10-24	62.0000	62.0000	62.0000	62.0000	-0.370%	1	887	-66.661%
2025-10-20	62.2300	62.2300	62.2300	62.2300	+13.145%	5	887	-66.785%
2025-10-17	55.0000	55.0000	55.0000	55.0000	+3.774%	1	887	-62.418%
2025-10-16	53.0000	53.0000	53.0000	53.0000	-3.898%	20	887	-61.000%
2025-10-13	55.1500	55.1500	55.1500	55.1500	+12.551%	1	887	-62.520%
2025-10-10	51.0000	51.0000	49.0000	49.0000	-22.321%	3	887	-57.816%
2025-10-09	63.0800	63.0800	63.0800	63.0800	-14.711%	1	888	-67.232%
2025-10-06	73.9600	73.9600	73.9600	73.9600	-2.684%	1	888	-72.052%
2025-10-03	75.9500	76.0000	75.9500	76.0000	+0.796%	15	889	-72.803%
2025-10-02	75.4000	75.4000	75.4000	75.4000	+10.073%	1	902	-72.586%
2025-10-01	68.5000	68.5000	68.5000	68.5000	+10.484%	2	903	-69.825%
2025-09-25	60.7700	62.0000	60.0000	62.0000	-4.615%	47	905	-66.661%
2025-09-24	66.0000	66.0000	65.0000	65.0000	+17.329%	12	951	-68.200%
2025-09-23	55.4000	55.4000	55.4000	55.4000	+0.544%	5	962	-62.690%
2025-09-22	54.4800	55.1000	54.4800	55.1000	+4.356%	6	967	-62.486%
2025-09-18	53.6500	53.6500	52.8000	52.8000	-4.000%	2	962	-60.852%
2025-09-17	55.0000	56.0000	55.0000	55.0000	+6.589%	7	962	-62.418%
2025-09-16	49.5000	51.6000	49.5000	51.6000	+8.449%	21	969	-59.942%
2025-09-15	48.6200	48.6700	47.5800	47.5800	+4.571%	7	990	-56.557%
2025-09-12	45.5000	45.5000	45.5000	45.5000	-2.611%	1	996	-54.571%
2025-09-11	41.5000	46.7200	41.0000	46.7200	+20.599%	23	997	-55.758%
2025-09-09	38.7400	38.7400	38.7400	38.7400	+18.290%	2	1,019	-46.644%
2025-09-08	32.7500	32.7500	32.7500	32.7500	+13.715%	2	1,021	-36.885%
2025-09-05	28.2000	28.8000	28.2000	28.8000	+17.073%	25	1,021	-28.229%
2025-09-04	28.0000	28.0000	24.6000	24.6000	-19.870%	9	1,046	-15.976%
2025-09-03	30.8100	30.8100	30.5600	30.7000	+10.194%	9	1,051	-32.671%
2025-08-29	24.5000	27.8600	24.5000	27.8600	+46.093%	5	1,063	-25.808%
2025-08-28	19.0700	19.0700	19.0700	19.0700	-12.922%	10	1,063	+8.390%
2025-08-25	21.9000	21.9000	21.9000	21.9000	+8.416%	6	1,053	-5.616%
2025-08-22	20.2000	20.2000	20.2000	20.2000	+0.598%	10	1,059	+2.327%
2025-08-19	20.0800	20.0800	20.0800	20.0800	-1.375%	1	1,069	+2.938%
2025-08-18	20.3800	20.3800	20.3600	20.3600	+2.414%	12	1,070	+1.523%
2025-08-15	19.8800	19.8800	19.8800	19.8800	-13.490%	1	1,070	+3.974%
2025-08-13	22.9800	22.9800	22.9800	22.9800	+26.333%	3	1,070	-10.052%
2025-08-12	18.1900	18.1900	18.1900	18.1900	-2.987%	1	1,073	+13.634%
2025-08-11	18.7500	18.7500	18.7500	18.7500	-5.063%	1	1,073	+10.240%
2025-08-07	19.7500	19.7500	19.7500	19.7500	-1.741%	3	1,072	+4.658%
2025-08-06	18.9100	20.1000	18.9100	20.1000	+5.016%	3	1,072	+2.836%
2025-07-31	19.1500	19.1500	19.1400	19.1400	+9.371%	50	1,069	+7.994%
2025-07-30	18.0000	18.0000	17.5000	17.5000	-16.667%	3	1,119	+18.114%
2025-07-28	21.3000	21.3000	21.0000	21.0000	+0.478%	3	1,116	-1.571%
2025-07-24	20.9000	20.9000	20.9000	20.9000	-3.464%	25	1,117	-1.100%
2025-07-23	21.6500	21.6500	21.6500	21.6500	+18.956%	25	1,092	-4.527%
2025-07-17	18.2000	18.2000	18.2000	18.2000	+7.059%	1	1,117	+13.571%
2025-07-15	17.0000	17.0000	17.0000	17.0000	+27.820%	75	1,118	+21.588%
2025-07-08	13.5000	13.5000	13.3000	13.3000	+6.827%	26	1,043	+55.414%
2025-07-07	12.4500	12.4500	12.4500	12.4500	-7.778%	3	1,018	+66.024%
2025-07-03	13.5000	13.5000	13.5000	13.5000	-8.660%	25	996	+53.111%
2025-07-02	15.0000	15.0000	14.7800	14.7800	-9.878%	24	996	+39.851%
2025-07-01	16.4000	16.4000	16.4000	16.4000	+3.601%	5	972	+26.037%
2025-06-30	15.8300	15.8300	15.8300	15.8300	-5.774%	5	977	+30.575%
2025-06-26	16.9000	16.9000	16.8000	16.8000	-4.816%	11	982	+23.036%
2025-06-25	17.4300	17.6500	17.4300	17.6500	-3.552%	2	973	+17.110%
2025-06-24	18.3000	18.3000	18.3000	18.3000	+12.615%	3	975	+12.951%
2025-06-20	16.3500	16.3500	16.2500	16.2500	-3.846%	24	978	+27.200%
2025-06-17	16.9000	16.9000	16.9000	16.9000	-8.846%	1	970	+22.308%
2025-06-16	18.3000	18.5500	18.3000	18.5400	+12.705%	32	970	+11.489%
2025-06-13	18.9000	18.9000	15.6700	16.4500	-11.559%	22	1,002	+25.653%
2025-06-12	18.8500	18.8500	18.6000	18.6000	0.000%	41	1,006	+11.129%