Dark

BABA220261218C100
BABA Dec 18 2026 100.00 Call (BABA2261218C00100000)
option OPRA

EOD

Sep 30, 2026

13.95-0.712%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.9500	13.9500	13.9500	13.9500	-0.712%	1	2,392	0.000%
2026-09-16	14.0500	14.0500	14.0500	14.0500	-15.868%	5	2,392	-0.712%
2026-09-15	16.7000	16.7000	16.7000	16.7000	-0.595%	2	2,397	-16.467%
2026-09-09	16.8000	16.8000	16.8000	16.8000	-10.733%	2	2,399	-16.964%
2026-09-04	18.8200	18.8200	18.8200	18.8200	+0.160%	5	2,401	-25.877%
2026-09-01	18.7900	18.7900	18.7900	18.7900	-44.177%	2	2,401	-25.758%
2026-08-20	33.6600	33.6600	33.6600	33.6600	-6.500%	1	2,401	-58.556%
2026-08-10	36.0000	36.0000	36.0000	36.0000	+8.434%	1	2,402	-61.250%
2026-08-07	33.2000	33.2000	33.2000	33.2000	+71.311%	15	2,402	-57.982%
2026-07-08	19.3800	19.3800	19.3800	19.3800	+49.077%	1	2,415	-28.019%
2026-07-01	13.2900	13.4200	13.0000	13.0000	+18.182%	6	2,415	+7.308%
2026-06-29	11.0000	11.0000	11.0000	11.0000	+4.762%	1	2,419	+26.818%
2026-06-26	10.5000	10.5000	10.5000	10.5000	-11.017%	3	2,419	+32.857%
2026-06-25	11.8000	11.8000	11.8000	11.8000	-19.837%	1	2,417	+18.220%
2026-06-23	14.7200	14.7200	14.7200	14.7200	-50.237%	1	2,417	-5.231%
2026-06-05	29.5800	29.5800	29.5800	29.5800	-6.155%	3	2,416	-52.840%
2026-05-28	31.4000	31.5200	31.4000	31.5200	-23.122%	2	2,416	-55.742%
2026-05-04	41.0000	41.0000	41.0000	41.0000	+19.883%	2	2,416	-65.976%
2026-04-08	34.2000	34.2000	34.2000	34.2000	+8.779%	1	2,418	-59.211%
2026-04-02	31.4400	31.4400	31.4400	31.4400	-4.727%	2	2,420	-55.630%
2026-03-24	33.0000	33.0000	33.0000	33.0000	+2.167%	1	2,420	-57.727%
2026-03-19	32.3000	32.3000	32.3000	32.3000	-36.840%	3	2,421	-56.811%
2026-02-27	51.1400	51.1400	51.1400	51.1400	-16.913%	3	2,421	-72.722%
2026-02-23	61.5500	61.5500	61.5500	61.5500	-3.828%	7	2,421	-77.335%
2026-02-05	64.0000	64.0000	64.0000	64.0000	-14.267%	20	2,421	-78.203%
2026-02-02	73.5500	74.6500	72.5000	74.6500	-12.176%	134	2,441	-81.313%
2026-01-22	82.0000	85.0000	82.0000	85.0000	+8.280%	2	2,572	-83.588%
2026-01-15	78.5000	78.5000	78.5000	78.5000	+0.641%	1	2,574	-82.229%
2026-01-14	77.8000	78.0000	77.8000	78.0000	+23.810%	4	2,575	-82.115%
2025-12-11	63.0000	63.0000	63.0000	63.0000	-0.442%	5	2,576	-77.857%
2025-12-08	63.2800	63.2800	63.2800	63.2800	+3.738%	3	2,581	-77.955%
2025-11-26	61.0000	61.0000	61.0000	61.0000	+1.194%	5	2,581	-77.131%
2025-11-21	60.2800	60.2800	60.2800	60.2800	-6.543%	35	2,581	-76.858%
2025-11-20	66.5000	66.5000	64.5000	64.5000	-3.731%	16	2,581	-78.372%
2025-11-19	68.5000	68.5000	67.0000	67.0000	-1.253%	2	2,595	-79.179%
2025-11-13	67.8500	67.8500	67.8500	67.8500	-6.012%	10	2,595	-79.440%
2025-11-10	72.1900	72.1900	72.1900	72.1900	-12.782%	1	2,595	-80.676%
2025-10-24	82.7700	82.7700	82.7700	82.7700	+12.612%	4	2,595	-83.146%
2025-10-22	73.5000	73.5000	73.5000	73.5000	-9.538%	1	2,599	-81.020%
2025-10-20	81.2500	81.2500	81.2500	81.2500	+9.060%	1	2,600	-82.831%
2025-10-15	74.5000	74.5000	74.0000	74.5000	+2.391%	100	2,600	-81.275%
2025-10-14	71.0000	72.7600	71.0000	72.7600	-4.263%	121	2,670	-80.827%
2025-10-13	75.5000	76.0000	75.5000	76.0000	+9.589%	31	2,692	-81.645%
2025-10-10	72.0000	72.0000	68.0000	69.3500	-14.383%	133	2,723	-79.885%
2025-10-09	81.0000	81.0000	81.0000	81.0000	-9.497%	1	2,754	-82.778%
2025-10-08	86.0000	89.5000	86.0000	89.5000	-2.928%	3	2,754	-84.413%
2025-10-07	92.2000	92.2000	92.2000	92.2000	-4.118%	1	2,756	-84.870%
2025-10-06	96.1600	96.1600	96.1600	96.1600	+1.724%	2	2,756	-85.493%
2025-10-03	94.5300	94.5300	94.5300	94.5300	+5.033%	1	2,758	-85.243%
2025-10-01	90.0000	90.0000	90.0000	90.0000	+4.469%	1	2,759	-84.500%
2025-09-29	86.1500	86.1500	86.1500	86.1500	+7.473%	1	2,760	-83.807%
2025-09-26	80.1600	80.1600	80.1600	80.1600	-5.416%	1	2,761	-82.597%
2025-09-24	85.0000	85.0000	84.7500	84.7500	+17.708%	7	2,761	-83.540%
2025-09-22	74.0000	74.0000	72.0000	72.0000	0.000%	2	2,768	-80.625%
2025-09-18	72.0000	72.0000	72.0000	72.0000	-4.000%	2	2,769	-80.625%
2025-09-17	75.0000	75.0000	75.0000	75.0000	+6.308%	10	2,771	-81.400%
2025-09-16	70.0000	70.5500	70.0000	70.5500	+4.643%	6	2,781	-80.227%
2025-09-15	67.9900	67.9900	66.4900	67.4200	+3.723%	4	2,787	-79.309%
2025-09-11	60.0000	65.0000	59.8000	65.0000	+40.389%	116	2,790	-78.538%
2025-09-03	46.3000	46.3000	46.3000	46.3000	-3.542%	1	2,906	-69.870%
2025-09-02	48.0000	48.0000	48.0000	48.0000	+7.623%	6	2,907	-70.938%
2025-08-29	42.5000	45.0000	42.5000	44.6000	+22.662%	14	2,925	-68.722%
2025-08-22	36.3600	36.3600	36.3600	36.3600	+8.537%	1	2,925	-61.634%
2025-08-20	33.5000	33.5000	33.5000	33.5000	-4.286%	2	2,926	-58.358%
2025-08-15	35.0000	35.0000	35.0000	35.0000	-2.859%	1	2,928	-60.143%
2025-08-14	36.0300	36.0300	36.0300	36.0300	+14.381%	1	2,929	-61.282%
2025-08-01	31.5000	31.5000	31.5000	31.5000	-10.000%	5	2,930	-55.714%
2025-07-25	35.0000	35.0000	35.0000	35.0000	-0.427%	1	2,930	-60.143%
2025-07-21	35.1500	35.1500	35.1500	35.1500	+41.734%	2	2,930	-60.313%
2025-07-10	24.8000	24.8000	24.8000	24.8000	+6.897%	1	2,932	-43.750%
2025-07-09	24.0500	24.0500	23.2000	23.2000	-7.200%	6	2,933	-39.871%
2025-07-07	25.0000	25.0000	25.0000	25.0000	-3.846%	1	2,937	-44.200%
2025-07-03	26.0000	26.0000	26.0000	26.0000	-16.667%	1	2,938	-46.346%
2025-06-27	31.2000	31.2000	31.2000	31.2000	+1.299%	3	2,938	-55.288%
2025-06-26	30.8000	30.8000	30.8000	30.8000	-3.750%	4	2,941	-54.708%
2025-06-25	31.8800	32.1900	31.8800	32.0000	+6.667%	10	2,945	-56.406%
2025-06-23	29.3500	30.0500	29.3500	30.0000	-3.630%	15	2,951	-53.500%
2025-06-18	31.1300	31.1300	31.1300	31.1300	-4.509%	1	2,958	-55.188%
2025-06-16	32.6000	32.6000	32.6000	32.6000	+9.396%	5	2,958	-57.209%
2025-06-13	29.8000	29.8000	29.8000	29.8000	-10.322%	30	2,963	-53.188%
2025-06-12	33.0000	33.2300	33.0000	33.2300	0.000%	3	2,978	-58.020%