Dark

BABA220260618C200
BABA Jun 18 2026 200.00 Call (BABA2260618C00200000)
option OPRA

EOD

Apr 24, 2026

0.4600+21.053%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-24	0.4600	0.4600	0.4600	0.4600	+21.053%	2	3,083	0.000%
2026-04-23	0.3800	0.3800	0.3800	0.3800	+52.000%	1	3,083	+21.053%
2026-04-07	0.2500	0.2500	0.2500	0.2500	-50.000%	1	3,083	+84.000%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-16.667%	1	3,083	-8.000%
2026-03-19	0.3600	0.6000	0.3600	0.6000	-62.264%	3	3,083	-23.333%
2026-03-12	1.5900	1.5900	1.5900	1.5900	+13.571%	5	3,085	-71.069%
2026-03-05	1.0100	1.4000	1.0100	1.4000	+13.821%	14	3,085	-67.143%
2026-03-03	1.5000	1.5000	1.2300	1.2300	-45.333%	4	3,085	-62.602%
2026-02-27	2.2500	2.2500	2.2500	2.2500	-45.783%	2	3,089	-79.556%
2026-02-19	4.0000	4.1500	4.0000	4.1500	-27.065%	2	3,089	-88.916%
2026-02-12	5.9000	5.9000	5.6900	5.6900	-20.642%	16	3,089	-91.916%
2026-02-10	7.1700	7.1700	7.1700	7.1700	-28.300%	2	3,081	-93.584%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-16.667%	5	3,081	-95.400%
2026-01-27	12.0000	12.0000	12.0000	12.0000	-14.286%	8	3,086	-96.167%
2026-01-22	15.0000	15.0000	14.0000	14.0000	+55.729%	7	3,086	-96.714%
2026-01-16	8.9500	8.9900	8.9500	8.9900	-23.814%	50	3,042	-94.883%
2026-01-15	11.8000	11.8000	11.8000	11.8000	+4.889%	4	3,042	-96.102%
2026-01-14	9.1000	12.0600	9.1000	11.2500	+12.500%	27	3,042	-95.911%
2026-01-12	8.7000	10.0000	8.7000	10.0000	+122.222%	15	3,062	-95.400%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-7.975%	10	3,061	-89.778%
2025-12-16	4.8900	4.8900	4.8900	4.8900	-3.168%	10	3,051	-90.593%
2025-12-15	5.7500	5.7500	4.7500	5.0500	-27.338%	8	3,051	-90.891%
2025-12-09	6.9500	6.9500	6.9500	6.9500	-4.795%	7	3,051	-93.381%
2025-12-08	7.3000	7.3000	7.3000	7.3000	-33.937%	1	3,051	-93.699%
2025-11-18	11.0500	11.0500	11.0500	11.0500	+19.459%	1	3,051	-95.837%
2025-11-14	9.4500	9.4500	9.2500	9.2500	-21.277%	6	3,050	-95.027%
2025-11-13	12.0000	12.0000	11.7500	11.7500	-13.284%	15	3,056	-96.085%
2025-11-10	13.5500	13.5500	13.5500	13.5500	+4.633%	1	3,071	-96.605%
2025-11-07	12.9500	12.9500	12.9500	12.9500	-31.117%	1	3,071	-96.448%
2025-10-30	18.8000	18.8000	18.8000	18.8000	-9.398%	1	3,070	-97.553%
2025-10-29	21.2000	21.2000	20.7500	20.7500	+15.792%	3	3,070	-97.783%
2025-10-24	17.9200	17.9200	17.9200	17.9200	+10.960%	4	3,069	-97.433%
2025-10-23	16.1500	16.1500	16.1500	16.1500	+8.754%	1	3,065	-97.152%
2025-10-21	14.8500	14.8500	14.8500	14.8500	-3.383%	4	3,066	-96.902%
2025-10-20	15.3700	15.3700	15.3700	15.3700	+2.535%	2	3,066	-97.007%
2025-10-16	14.9900	14.9900	14.9900	14.9900	+10.221%	2	3,066	-96.931%
2025-10-14	13.6000	13.6000	13.6000	13.6000	-12.031%	2	3,066	-96.618%
2025-10-13	15.2500	15.4600	15.2500	15.4600	+22.407%	7	3,066	-97.025%
2025-10-10	12.9500	12.9500	12.1000	12.6300	-26.356%	5	3,064	-96.358%
2025-10-09	17.1500	17.1500	17.1500	17.1500	-20.233%	13	3,063	-97.318%
2025-10-07	25.1200	25.1200	21.5000	21.5000	-13.201%	7	3,082	-97.860%
2025-10-03	24.7700	24.7700	24.7700	24.7700	-5.638%	25	3,082	-98.143%
2025-10-02	26.6000	29.0000	26.2500	26.2500	+23.066%	11	3,107	-98.248%
2025-09-29	21.3300	21.3300	21.3300	21.3300	+16.877%	10	3,108	-97.843%
2025-09-26	18.2500	18.2500	18.2500	18.2500	-5.195%	2	3,108	-97.479%
2025-09-25	17.5000	20.1000	17.5000	19.2500	-6.098%	53	3,106	-97.610%
2025-09-24	18.7900	23.1000	18.7900	20.5000	+46.429%	68	3,155	-97.756%
2025-09-23	14.0000	14.0000	14.0000	14.0000	-3.448%	1	3,196	-96.714%
2025-09-22	15.0000	15.5500	14.5000	14.5000	+3.571%	1,256	3,196	-96.828%
2025-09-18	14.2400	15.2500	14.0000	14.0000	-6.667%	10	3,277	-96.714%
2025-09-17	14.9000	16.0800	14.9000	15.0000	+14.504%	41	3,286	-96.933%
2025-09-16	12.7000	13.1000	12.0000	13.1000	+7.026%	15	3,312	-96.489%
2025-09-15	12.5000	12.5000	12.2400	12.2400	+17.466%	3	3,325	-96.242%
2025-09-12	10.2000	10.4200	10.2000	10.4200	-9.391%	13	3,326	-95.585%
2025-09-11	10.5500	12.0000	10.5500	11.5000	+49.935%	1,830	3,325	-96.000%
2025-09-10	7.6700	7.6700	7.6700	7.6700	-8.690%	6	3,824	-94.003%
2025-09-09	8.5000	8.5500	8.0000	8.4000	+20.000%	33	3,824	-94.524%
2025-09-08	6.6800	7.0000	6.5100	7.0000	+29.630%	120	3,829	-93.429%
2025-09-05	5.3000	5.4000	5.3000	5.4000	-8.475%	10	3,832	-91.481%
2025-09-03	5.9000	5.9000	5.8000	5.9000	-4.839%	14	3,842	-92.203%
2025-09-02	5.2200	6.2000	5.2200	6.2000	+8.772%	3	3,840	-92.581%
2025-08-29	4.3500	5.8000	4.3500	5.7000	+82.109%	31	3,832	-91.930%
2025-08-28	3.1300	3.1300	3.1300	3.1300	-10.571%	1	3,832	-85.304%
2025-08-27	3.5000	3.5000	3.5000	3.5000	-14.634%	1	3,832	-86.857%
2025-08-25	4.1000	4.1000	4.1000	4.1000	+51.852%	1	3,832	-88.780%
2025-08-21	2.4900	2.7000	2.4900	2.7000	-5.594%	3	3,831	-82.963%
2025-08-20	2.8600	2.8600	2.8600	2.8600	-18.286%	2	3,834	-83.916%
2025-08-14	3.5000	3.5000	3.5000	3.5000	-4.110%	10	3,836	-86.857%
2025-08-12	3.6500	3.6500	3.6500	3.6500	+13.354%	5	3,826	-87.397%
2025-08-06	3.2200	3.2200	3.2200	3.2200	-11.295%	1	3,821	-85.714%
2025-07-22	3.6300	3.6300	3.6300	3.6300	+2.833%	1	3,821	-87.328%
2025-07-21	3.5000	3.5300	3.5000	3.5300	+0.857%	6	3,822	-86.969%
2025-07-18	4.0000	4.0000	3.5000	3.5000	+14.754%	3	3,822	-86.857%
2025-07-15	3.0500	3.0500	3.0500	3.0500	+55.612%	10	3,824	-84.918%
2025-07-11	1.9700	1.9700	1.9600	1.9600	-13.656%	56	3,834	-76.531%
2025-07-08	2.2700	2.2700	2.2700	2.2700	+16.410%	19	3,890	-79.736%
2025-07-07	1.9500	1.9500	1.9500	1.9500	-10.959%	1	3,890	-76.410%
2025-07-03	2.3100	2.3100	2.1900	2.1900	-12.400%	7	3,885	-78.995%
2025-07-02	2.5000	2.5000	2.5000	2.5000	-10.714%	14	3,885	-81.600%
2025-06-30	2.8000	2.8000	2.8000	2.8000	-9.677%	6	3,886	-83.571%
2025-06-25	3.1000	3.1000	3.1000	3.1000	-3.125%	1	3,887	-85.161%
2025-06-24	3.1500	3.2000	3.1500	3.2000	+22.605%	55	3,887	-85.625%
2025-06-23	2.6200	2.6200	2.5800	2.6100	-13.000%	50	3,942	-82.375%
2025-06-18	3.0000	3.3000	2.9600	3.0000	-13.295%	34	4,018	-84.667%
2025-06-17	3.4600	3.4600	3.4600	3.4600	+4.848%	6	4,018	-86.705%
2025-06-16	3.1000	3.3000	3.1000	3.3000	+8.197%	19	4,024	-86.061%
2025-06-13	3.3500	3.3500	3.0500	3.0500	-1.613%	42	4,043	-84.918%
2025-06-12	2.0000	3.2400	2.0000	3.1000	0.000%	72	4,023	-85.161%