Dark

BABA220260618C150
BABA Jun 18 2026 150.00 Call (BABA2260618C00150000)
option OPRA

EOD

Apr 24, 2026

4.95-37.342%(-2.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-24	3.8700	4.9500	3.8700	4.9500	-37.342%	3	3,766	0.000%
2026-04-17	7.4600	7.9700	7.4500	7.9000	+10.490%	54	3,763	-37.342%
2026-04-16	5.8900	7.2000	5.8900	7.1500	+53.763%	67	3,732	-30.769%
2026-04-15	4.6500	4.6500	4.0000	4.6500	+2.198%	11	3,765	+6.452%
2026-04-14	3.2100	4.5500	3.2100	4.5500	+71.698%	9	3,765	+8.791%
2026-04-13	2.6500	2.6500	2.6500	2.6500	+55.882%	1	3,767	+86.792%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-43.333%	3	3,768	+191.176%
2026-04-02	3.0000	3.0000	3.0000	3.0000	0.000%	2	3,771	+65.000%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+2.041%	1	3,771	+65.000%
2026-03-31	2.9400	2.9400	2.9400	2.9400	+8.088%	1	3,771	+68.367%
2026-03-27	2.7200	2.7200	2.7200	2.7200	-37.471%	2	3,770	+81.985%
2026-03-25	3.7500	4.3500	3.7500	4.3500	+45.973%	106	3,768	+13.793%
2026-03-24	3.6500	3.6500	2.9800	2.9800	-21.579%	3	3,706	+66.107%
2026-03-23	3.4000	3.8000	3.4000	3.8000	+26.667%	26	3,705	+30.263%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-62.264%	1	3,699	+65.000%
2026-03-17	7.9500	7.9500	7.9500	7.9500	-5.470%	1	3,700	-37.736%
2026-03-16	8.4100	8.4100	8.4100	8.4100	+29.385%	20	3,700	-41.141%
2026-03-04	7.1000	7.1000	6.5000	6.5000	-37.560%	11	3,680	-23.846%
2026-03-02	10.4000	10.4100	10.4000	10.4100	-36.291%	21	3,669	-52.450%
2026-02-25	16.0000	16.3400	16.0000	16.3400	-4.779%	10	3,665	-69.706%
2026-02-24	17.1600	17.1600	17.1600	17.1600	-14.669%	1	3,665	-71.154%
2026-02-13	20.1100	20.1100	20.1100	20.1100	-42.543%	1	3,665	-75.385%
2026-01-27	35.0000	35.0000	35.0000	35.0000	+7.428%	1	3,665	-85.857%
2026-01-26	32.5800	32.5800	32.5800	32.5800	-2.601%	5	3,665	-84.807%
2026-01-23	33.4600	33.4600	33.4500	33.4500	-9.595%	22	3,666	-85.202%
2026-01-22	35.7000	39.4000	35.7000	37.0000	+31.299%	66	3,668	-86.622%
2026-01-16	26.5000	28.1800	26.5000	28.1800	-11.689%	8	3,696	-82.434%
2026-01-14	31.9100	31.9100	31.9100	31.9100	+11.769%	5	3,696	-84.488%
2026-01-12	23.4600	28.5500	23.4600	28.5500	+67.941%	4	3,691	-82.662%
2026-01-09	17.0000	17.0000	17.0000	17.0000	+5.590%	20	3,691	-70.882%
2025-12-30	16.1000	16.1000	16.1000	16.1000	-3.766%	1	3,691	-69.255%
2025-12-17	16.7300	16.7300	16.7300	16.7300	-10.054%	2	3,690	-70.412%
2025-12-15	19.7500	19.7500	18.6000	18.6000	-14.679%	5	3,690	-73.387%
2025-12-12	21.8000	21.8000	21.8000	21.8000	-0.909%	1	3,690	-77.294%
2025-12-11	22.0000	22.0000	22.0000	22.0000	+2.088%	1	3,690	-77.500%
2025-12-09	21.5500	21.5500	21.5500	21.5500	-18.495%	1	3,689	-77.030%
2025-12-02	26.4400	26.4400	26.4400	26.4400	-2.972%	3	3,689	-81.278%
2025-11-18	27.2500	27.2500	27.2500	27.2500	+11.864%	1	3,689	-81.835%
2025-11-14	28.5000	28.5000	24.3600	24.3600	-10.769%	21	3,689	-79.680%
2025-11-12	28.6000	28.6000	27.3000	27.3000	-15.217%	20	3,690	-81.868%
2025-11-10	32.2000	32.2000	32.2000	32.2000	+6.623%	20	3,690	-84.627%
2025-11-07	30.7500	30.7500	30.2000	30.2000	-31.519%	50	3,690	-83.609%
2025-10-29	44.1000	44.1000	44.1000	44.1000	+0.410%	1	3,640	-88.776%
2025-10-27	43.5000	43.9200	43.5000	43.9200	+38.549%	6	3,646	-88.730%
2025-10-22	34.3400	34.3400	31.7000	31.7000	-17.232%	2	3,646	-84.385%
2025-10-20	38.3000	38.3000	38.3000	38.3000	+12.449%	1	3,647	-87.076%
2025-10-17	33.1000	34.0600	33.1000	34.0600	-0.264%	20	3,638	-85.467%
2025-10-15	34.8800	34.8800	34.1500	34.1500	+1.036%	3	3,647	-85.505%
2025-10-14	33.8000	33.8000	33.8000	33.8000	-1.887%	1	3,650	-85.355%
2025-10-13	34.4500	34.4500	34.4500	34.4500	+17.337%	5	3,649	-85.631%
2025-10-10	29.5000	29.5000	29.3600	29.3600	-26.138%	2	3,649	-83.140%
2025-10-09	39.4500	39.7500	39.1000	39.7500	-9.247%	14	3,651	-87.547%
2025-10-08	43.8000	43.8000	43.8000	43.8000	-14.753%	200	3,661	-88.699%
2025-10-07	51.3800	51.3800	51.3800	51.3800	-1.116%	1	3,715	-90.366%
2025-10-06	51.9600	51.9600	51.9600	51.9600	+0.795%	1	3,715	-90.473%
2025-10-03	53.0000	53.0000	51.5500	51.5500	-2.736%	7	3,716	-90.398%
2025-10-02	50.9500	54.9000	50.9500	53.0000	+13.418%	10	3,723	-90.660%
2025-10-01	46.5700	46.7300	46.3400	46.7300	+0.495%	6	3,733	-89.407%
2025-09-30	46.5000	46.5000	46.5000	46.5000	+0.868%	1	3,734	-89.355%
2025-09-29	45.5000	46.1000	45.5000	46.1000	+19.306%	3	3,735	-89.262%
2025-09-26	38.6400	38.6400	38.6400	38.6400	-12.182%	5	3,738	-87.189%
2025-09-24	42.4400	44.0000	42.4400	44.0000	+36.012%	20	3,738	-88.750%
2025-09-23	33.2500	33.2500	32.3500	32.3500	-3.577%	6	3,753	-84.699%
2025-09-22	33.5500	33.5500	33.5500	33.5500	+1.667%	1	3,759	-85.246%
2025-09-19	34.8800	34.8800	33.0000	33.0000	+0.457%	3	3,760	-85.000%
2025-09-18	32.8500	32.8500	32.8500	32.8500	-5.058%	3	3,761	-84.932%
2025-09-17	34.6000	34.6000	34.6000	34.6000	+8.125%	1	3,758	-85.694%
2025-09-16	28.4000	32.0000	28.4000	32.0000	+10.345%	25	3,759	-84.531%
2025-09-15	29.5800	29.6900	28.5000	29.0000	+7.209%	38	3,782	-82.931%
2025-09-12	27.2400	27.2400	26.8900	27.0500	-2.558%	19	3,819	-81.701%
2025-09-11	22.1800	27.7600	22.1800	27.7600	+38.800%	27	3,837	-82.169%
2025-09-10	20.3500	20.3500	20.0000	20.0000	-7.749%	16	3,839	-75.250%
2025-09-09	20.4000	22.1200	20.4000	21.6800	+20.444%	11	3,855	-77.168%
2025-09-08	18.0000	18.8000	18.0000	18.0000	+29.496%	17	3,864	-72.500%
2025-09-04	14.4000	14.4000	13.7400	13.9000	-14.462%	10	3,871	-64.388%
2025-09-03	16.2500	16.2500	16.2500	16.2500	-1.575%	1	3,877	-69.538%
2025-09-02	15.0900	16.6000	14.4000	16.5100	+10.067%	468	3,877	-70.018%
2025-08-29	12.4200	15.0000	12.1000	15.0000	+43.541%	28	3,968	-67.000%
2025-08-25	10.5000	10.5000	10.4500	10.4500	+22.941%	25	3,968	-52.632%
2025-08-21	8.5000	8.5000	8.5000	8.5000	-5.973%	1	3,973	-41.765%
2025-08-20	8.9700	9.1000	8.9700	9.0400	-4.339%	5	3,972	-45.243%
2025-08-15	10.3000	10.3000	9.4500	9.4500	-21.577%	3	3,967	-47.619%
2025-08-13	12.5300	12.5300	11.5000	12.0500	+20.500%	25	3,969	-58.921%
2025-08-12	10.0000	10.0000	10.0000	10.0000	+6.383%	2	3,993	-50.500%
2025-08-11	9.6000	9.6000	9.4000	9.4000	-6.000%	9	3,995	-47.340%
2025-08-07	9.8800	10.0000	9.8800	10.0000	+2.564%	12	3,986	-50.500%
2025-08-06	9.7500	9.7500	9.7500	9.7500	+15.112%	1	3,974	-49.231%
2025-08-04	9.0000	9.0000	8.4700	8.4700	-21.647%	4	3,974	-41.558%
2025-07-28	10.8500	10.8500	10.8100	10.8100	+0.093%	24	3,974	-54.209%
2025-07-24	10.8000	10.8000	10.8000	10.8000	-4.425%	2	3,998	-54.167%
2025-07-23	11.5000	11.5000	11.3000	11.3000	+10.244%	2	3,996	-56.195%
2025-07-22	10.2500	10.2500	10.2500	10.2500	-4.917%	3	3,997	-51.707%
2025-07-21	9.7000	10.8500	9.7000	10.7800	+10.000%	36	3,994	-54.082%
2025-07-18	10.9000	10.9000	9.8000	9.8000	+5.376%	2	3,994	-49.490%
2025-07-15	8.0000	9.3000	8.0000	9.3000	+56.830%	7	3,996	-46.774%
2025-07-11	5.9300	5.9300	5.9300	5.9300	+14.038%	3	4,001	-16.526%
2025-07-09	5.5000	5.5000	5.1900	5.2000	-16.933%	29	4,004	-4.808%
2025-07-08	6.5500	6.5500	6.2600	6.2600	-0.477%	20	4,005	-20.927%
2025-07-03	6.1500	6.2900	6.1500	6.2900	-9.104%	9	4,033	-21.304%
2025-07-02	7.2000	7.3000	6.9200	6.9200	-15.092%	10	4,033	-28.468%
2025-07-01	8.1500	8.1500	8.1500	8.1500	+5.161%	10	4,036	-39.264%
2025-06-30	7.7500	7.7500	7.7500	7.7500	-5.718%	2	4,026	-36.129%
2025-06-27	8.5500	8.5500	8.2200	8.2200	-1.675%	11	4,025	-39.781%
2025-06-26	8.0000	8.6500	8.0000	8.3600	-0.713%	20	4,036	-40.789%
2025-06-25	8.5500	8.5500	8.4100	8.4200	+8.645%	7	4,024	-41.211%
2025-06-24	8.7000	8.7000	7.7500	7.7500	+6.164%	4	4,024	-36.129%
2025-06-23	7.7700	7.7700	6.6500	7.3000	0.000%	36	4,022	-32.192%
2025-06-20	7.9000	8.1000	7.3000	7.3000	-9.877%	24	4,055	-32.192%
2025-06-18	8.6500	8.6500	8.1000	8.1000	+1.250%	7	4,058	-38.889%
2025-06-17	9.1300	9.2600	8.0000	8.0000	-11.111%	32	4,058	-38.125%
2025-06-16	9.2200	9.2800	9.0000	9.0000	+8.696%	24	4,084	-45.000%
2025-06-13	9.0500	9.0500	8.2800	8.2800	-11.821%	16	4,106	-40.217%
2025-06-12	9.9100	10.0000	9.3900	9.3900	0.000%	3	4,112	-47.284%