Dark

BABA220261218C150
BABA Dec 18 2026 150.00 Call (BABA2261218C00150000)
option OPRA

Inactive

Jul 16, 2026

6.10+1.667%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.1000	6.1000	6.1000	6.1000	+1.667%	1	6,600	0.000%
2026-07-15	6.0000	6.0000	6.0000	6.0000	+9.091%	10	6,599	+1.667%
2026-07-10	5.5000	5.5000	5.5000	5.5000	+27.907%	10	6,599	+10.909%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+104.762%	4	6,592	+41.860%
2026-07-07	2.1000	2.1000	2.1000	2.1000	+3.960%	5	6,588	+190.476%
2026-07-02	2.0200	2.0200	2.0200	2.0200	+1.000%	1	6,588	+201.980%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-20.000%	8	6,588	+205.000%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-25.595%	16	6,596	+144.000%
2026-06-22	3.0000	3.3600	3.0000	3.3600	-3.448%	166	6,612	+81.548%
2026-06-18	3.3000	3.5500	3.3000	3.4800	-8.421%	6	6,613	+75.287%
2026-06-17	3.8000	3.8000	3.8000	3.8000	-23.848%	1	6,613	+60.526%
2026-06-12	4.9900	4.9900	4.9900	4.9900	+3.958%	4	6,613	+22.244%
2026-06-11	4.8000	4.8000	4.8000	4.8000	-23.200%	1	6,615	+27.083%
2026-06-10	6.2500	6.2500	6.2500	6.2500	-12.709%	1	6,616	-2.400%
2026-06-09	7.1600	7.1600	7.1600	7.1600	-11.166%	4	6,615	-14.804%
2026-06-05	8.0700	8.0700	8.0600	8.0600	-13.889%	3	6,615	-24.318%
2026-06-04	9.3600	9.3600	9.3600	9.3600	-14.909%	1	6,615	-34.829%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-20.174%	5	6,614	-44.545%
2026-05-15	13.7800	13.7800	13.7800	13.7800	-30.474%	1	6,614	-55.733%
2026-05-13	19.8200	19.8200	19.8200	19.8200	+11.977%	4	6,614	-69.223%
2026-05-06	16.9000	17.7000	16.9000	17.7000	+31.111%	2	6,610	-65.537%
2026-05-04	13.5000	13.5000	13.5000	13.5000	-5.197%	6	6,610	-54.815%
2026-04-24	14.2400	14.2400	14.2400	14.2400	-17.545%	1	6,610	-57.163%
2026-04-20	17.2700	17.2700	17.2700	17.2700	+53.922%	1	6,611	-64.679%
2026-03-20	11.2200	11.2200	11.2200	11.2200	+0.809%	9	6,610	-45.633%
2026-03-19	11.0000	11.1300	11.0000	11.1300	-34.874%	106	6,619	-45.193%
2026-03-17	17.0900	17.0900	17.0900	17.0900	+0.235%	1	6,715	-64.307%
2026-03-16	17.7500	17.7500	17.0500	17.0500	+7.911%	4	6,715	-64.223%
2026-03-12	15.9500	15.9500	15.8000	15.8000	+7.337%	5	6,712	-61.392%
2026-03-09	14.7200	14.7200	14.7200	14.7200	-0.271%	1	6,712	-58.560%
2026-03-06	14.7600	14.7600	14.7600	14.7600	+5.806%	5	6,713	-58.672%
2026-03-05	13.9500	13.9500	13.9500	13.9500	-7.000%	1	6,718	-56.272%
2026-03-04	15.0000	15.0000	15.0000	15.0000	-23.077%	15	6,718	-59.333%
2026-03-02	19.3000	19.5000	19.3000	19.5000	-24.184%	36	6,718	-68.718%
2026-02-25	25.7200	25.7200	25.7200	25.7200	-14.267%	25	6,693	-76.283%
2026-02-12	30.9000	30.9000	30.0000	30.0000	-9.774%	3	6,693	-79.667%
2026-02-06	32.8600	33.2500	32.8600	33.2500	+8.660%	100	6,693	-81.654%
2026-02-05	30.6000	30.6000	30.6000	30.6000	+2.000%	10	6,753	-80.065%
2026-02-04	31.3500	31.3500	30.0000	30.0000	-9.283%	6	6,753	-79.667%
2026-02-03	33.3000	33.3000	33.0700	33.0700	-23.872%	9	6,759	-81.554%
2026-01-29	43.6800	43.6800	43.4400	43.4400	-0.069%	27	6,760	-85.958%
2026-01-27	43.4700	43.4700	43.4700	43.4700	-4.103%	1	6,770	-85.967%
2026-01-22	46.5000	46.5000	45.3300	45.3300	+7.037%	2	6,770	-86.543%
2026-01-15	43.0000	43.0000	42.3500	42.3500	+12.933%	3	6,771	-85.596%
2026-01-12	30.4500	37.5000	30.4500	37.5000	+56.904%	4	6,771	-83.733%
2026-01-07	23.9000	23.9000	23.9000	23.9000	-17.301%	3	6,770	-74.477%
2026-01-02	28.9000	28.9000	28.9000	28.9000	+18.686%	2	6,770	-78.893%
2025-12-30	24.0500	24.3500	24.0500	24.3500	-8.870%	3	6,770	-74.949%
2025-12-23	26.7200	26.7200	26.7200	26.7200	+4.990%	1	6,771	-77.171%
2025-12-16	25.4500	25.4500	25.4500	25.4500	-4.503%	3	6,771	-76.031%
2025-12-15	27.9000	27.9000	26.6500	26.6500	-12.046%	12	6,771	-77.111%
2025-12-12	30.3000	30.3000	30.3000	30.3000	+1.169%	10	6,760	-79.868%
2025-12-11	29.9500	29.9500	29.9500	29.9500	-4.921%	2	6,751	-79.633%
2025-12-08	31.5000	31.5000	31.5000	31.5000	-2.477%	1	6,751	-80.635%
2025-12-03	32.3000	32.3000	32.3000	32.3000	-9.650%	1	6,751	-81.115%
2025-11-24	33.5000	35.7500	33.5000	35.7500	+13.926%	4	6,751	-82.937%
2025-11-14	31.4000	31.4000	31.3800	31.3800	-34.761%	120	6,752	-80.561%
2025-10-30	48.1000	48.1000	48.1000	48.1000	-0.620%	1	6,752	-87.318%
2025-10-28	49.8000	49.8000	48.4000	48.4000	-4.158%	3	6,752	-87.397%
2025-10-27	50.5000	50.5000	50.5000	50.5000	+26.250%	5	6,754	-87.921%
2025-10-22	40.0000	40.0000	40.0000	40.0000	0.000%	1	6,754	-84.750%
2025-10-17	40.0000	40.0000	40.0000	40.0000	-1.039%	1	6,754	-84.750%
2025-10-16	40.4200	40.4200	40.4200	40.4200	-1.174%	1	6,755	-84.908%
2025-10-15	40.9000	40.9000	40.9000	40.9000	+12.209%	1	6,755	-85.086%
2025-10-10	38.5000	38.5000	36.4500	36.4500	-20.847%	11	6,754	-83.265%
2025-10-09	46.1500	46.1500	46.0000	46.0500	-12.068%	33	6,759	-86.754%
2025-10-08	50.5000	52.3700	50.5000	52.3700	-11.267%	6	6,784	-88.352%
2025-10-02	60.0000	61.0000	59.0000	59.0200	+12.099%	13	6,785	-89.665%
2025-10-01	52.6500	52.6500	52.6500	52.6500	+0.286%	1	6,786	-88.414%
2025-09-30	52.5000	52.5000	52.5000	52.5000	+2.941%	17	6,786	-88.381%
2025-09-29	49.6000	51.0000	49.6000	51.0000	+13.333%	49	6,786	-88.039%
2025-09-26	45.0000	45.0000	45.0000	45.0000	-8.537%	3	6,787	-86.444%
2025-09-24	47.8200	51.3000	47.8200	49.2000	+24.937%	9	6,787	-87.602%
2025-09-22	38.3000	39.3800	38.3000	39.3800	+0.974%	3	6,791	-84.510%
2025-09-18	39.0000	39.0000	39.0000	39.0000	-5.797%	2	6,793	-84.359%
2025-09-17	38.0000	41.4000	38.0000	41.4000	+11.892%	8	6,791	-85.266%
2025-09-16	36.9000	37.0000	36.9000	37.0000	+4.965%	3	6,792	-83.514%
2025-09-15	34.0000	35.2500	34.0000	35.2500	+3.982%	3	6,795	-82.695%
2025-09-12	33.9000	33.9000	33.9000	33.9000	+1.134%	2	6,798	-82.006%
2025-09-11	30.0000	34.2000	29.8000	33.5200	+25.496%	63	6,800	-81.802%
2025-09-10	26.7100	26.7100	26.7100	26.7100	-5.618%	3	6,848	-77.162%
2025-09-09	25.3500	28.3100	25.3500	28.3000	+43.146%	19	6,851	-78.445%
2025-09-05	19.7700	19.7700	19.7700	19.7700	-10.014%	1	6,853	-69.145%
2025-09-03	21.9700	21.9700	21.9700	21.9700	-4.478%	2	6,854	-72.235%
2025-09-02	23.0000	23.0000	23.0000	23.0000	+11.868%	5	6,856	-73.478%
2025-08-29	18.2000	20.5600	18.2000	20.5600	+35.263%	77	6,870	-70.331%
2025-08-26	15.1500	15.2000	15.1500	15.2000	-2.564%	2	6,870	-59.868%
2025-08-25	15.6000	15.6000	15.6000	15.6000	+20.000%	1	6,871	-60.897%
2025-08-21	13.0000	13.0000	13.0000	13.0000	-14.078%	1	6,871	-53.077%
2025-08-19	15.2100	15.2100	15.1300	15.1300	-8.136%	2	6,872	-59.683%
2025-08-13	17.2000	17.2000	16.4700	16.4700	+9.800%	5	6,871	-62.963%
2025-08-12	15.0000	15.0000	15.0000	15.0000	+13.208%	2	6,876	-59.333%
2025-08-11	13.7500	13.7500	13.2500	13.2500	-9.247%	6	6,878	-53.962%
2025-07-29	14.6000	14.6000	14.6000	14.6000	-7.595%	1	6,877	-58.219%
2025-07-24	15.8000	15.8000	15.8000	15.8000	+5.333%	3	6,877	-61.392%
2025-07-21	15.0000	15.0000	15.0000	15.0000	-0.332%	1	6,877	-59.333%
2025-07-18	15.0500	15.0500	15.0500	15.0500	+15.858%	1	6,878	-59.468%
2025-07-16	12.9900	12.9900	12.9900	12.9900	+39.828%	1	6,878	-53.041%
2025-07-11	9.3200	9.3200	9.2900	9.2900	+5.568%	54	6,877	-34.338%
2025-07-10	8.8000	8.8000	8.8000	8.8000	-12.000%	1	6,926	-30.682%
2025-07-08	10.0000	10.0000	10.0000	10.0000	-24.528%	1	6,927	-39.000%
2025-06-25	13.3100	14.2000	13.2500	13.2500	+1.923%	10	6,927	-53.962%
2025-06-20	13.0000	13.0000	13.0000	13.0000	+6.209%	2	6,933	-53.077%
2025-06-18	12.2400	12.2400	12.2400	12.2400	-9.333%	15	6,941	-50.163%
2025-06-16	13.5000	13.5000	13.5000	13.5000	+12.500%	2	6,941	-54.815%
2025-06-13	12.0000	12.0000	12.0000	12.0000	-10.180%	20	6,941	-49.167%
2025-06-12	13.3600	13.3600	13.3600	13.3600	0.000%	1	6,951	-54.341%