Dark

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

Inactive

Sep 16, 2026

1.30-18.750%(-0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.5500	1.5500	1.3000	1.3000	-18.750%	8	6,592	0.000%
2026-09-10	1.6000	1.6000	1.6000	1.6000	-31.034%	1	6,600	-18.750%
2026-09-08	2.2000	2.3200	2.2000	2.3200	+3.111%	2	6,600	-43.966%
2026-09-02	2.2500	2.2500	2.2500	2.2500	-30.341%	1	6,599	-42.222%
2026-08-27	3.2300	3.2300	3.2300	3.2300	-49.922%	1	6,600	-59.752%
2026-08-18	6.4500	6.4500	6.4500	6.4500	-16.234%	1	6,600	-79.845%
2026-08-11	7.7000	7.7000	7.7000	7.7000	+26.230%	2	6,600	-83.117%
2026-07-16	6.1000	6.1000	6.1000	6.1000	+1.667%	1	6,600	-78.689%
2026-07-15	6.0000	6.0000	6.0000	6.0000	+9.091%	10	6,599	-78.333%
2026-07-10	5.5000	5.5000	5.5000	5.5000	+27.907%	10	6,599	-76.364%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+104.762%	4	6,592	-69.767%
2026-07-07	2.1000	2.1000	2.1000	2.1000	+3.960%	5	6,588	-38.095%
2026-07-02	2.0200	2.0200	2.0200	2.0200	+1.000%	1	6,588	-35.644%
2026-06-25	2.0000	2.0000	2.0000	2.0000	-20.000%	8	6,588	-35.000%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-25.595%	16	6,596	-48.000%
2026-06-22	3.0000	3.3600	3.0000	3.3600	-3.448%	166	6,612	-61.310%
2026-06-18	3.3000	3.5500	3.3000	3.4800	-8.421%	6	6,613	-62.644%
2026-06-17	3.8000	3.8000	3.8000	3.8000	-23.848%	1	6,613	-65.789%
2026-06-12	4.9900	4.9900	4.9900	4.9900	+3.958%	4	6,613	-73.948%
2026-06-11	4.8000	4.8000	4.8000	4.8000	-23.200%	1	6,615	-72.917%
2026-06-10	6.2500	6.2500	6.2500	6.2500	-12.709%	1	6,616	-79.200%
2026-06-09	7.1600	7.1600	7.1600	7.1600	-11.166%	4	6,615	-81.844%
2026-06-05	8.0700	8.0700	8.0600	8.0600	-13.889%	3	6,615	-83.871%
2026-06-04	9.3600	9.3600	9.3600	9.3600	-14.909%	1	6,615	-86.111%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-20.174%	5	6,614	-88.182%
2026-05-15	13.7800	13.7800	13.7800	13.7800	-30.474%	1	6,614	-90.566%
2026-05-13	19.8200	19.8200	19.8200	19.8200	+11.977%	4	6,614	-93.441%
2026-05-06	16.9000	17.7000	16.9000	17.7000	+31.111%	2	6,610	-92.655%
2026-05-04	13.5000	13.5000	13.5000	13.5000	-5.197%	6	6,610	-90.370%
2026-04-24	14.2400	14.2400	14.2400	14.2400	-17.545%	1	6,610	-90.871%
2026-04-20	17.2700	17.2700	17.2700	17.2700	+53.922%	1	6,611	-92.472%
2026-03-20	11.2200	11.2200	11.2200	11.2200	+0.809%	9	6,610	-88.414%
2026-03-19	11.0000	11.1300	11.0000	11.1300	-34.874%	106	6,619	-88.320%
2026-03-17	17.0900	17.0900	17.0900	17.0900	+0.235%	1	6,715	-92.393%
2026-03-16	17.7500	17.7500	17.0500	17.0500	+7.911%	4	6,715	-92.375%
2026-03-12	15.9500	15.9500	15.8000	15.8000	+7.337%	5	6,712	-91.772%
2026-03-09	14.7200	14.7200	14.7200	14.7200	-0.271%	1	6,712	-91.168%
2026-03-06	14.7600	14.7600	14.7600	14.7600	+5.806%	5	6,713	-91.192%
2026-03-05	13.9500	13.9500	13.9500	13.9500	-7.000%	1	6,718	-90.681%
2026-03-04	15.0000	15.0000	15.0000	15.0000	-23.077%	15	6,718	-91.333%
2026-03-02	19.3000	19.5000	19.3000	19.5000	-24.184%	36	6,718	-93.333%
2026-02-25	25.7200	25.7200	25.7200	25.7200	-14.267%	25	6,693	-94.946%
2026-02-12	30.9000	30.9000	30.0000	30.0000	-9.774%	3	6,693	-95.667%
2026-02-06	32.8600	33.2500	32.8600	33.2500	+8.660%	100	6,693	-96.090%
2026-02-05	30.6000	30.6000	30.6000	30.6000	+2.000%	10	6,753	-95.752%
2026-02-04	31.3500	31.3500	30.0000	30.0000	-9.283%	6	6,753	-95.667%
2026-02-03	33.3000	33.3000	33.0700	33.0700	-23.872%	9	6,759	-96.069%
2026-01-29	43.6800	43.6800	43.4400	43.4400	-0.069%	27	6,760	-97.007%
2026-01-27	43.4700	43.4700	43.4700	43.4700	-4.103%	1	6,770	-97.009%
2026-01-22	46.5000	46.5000	45.3300	45.3300	+7.037%	2	6,770	-97.132%
2026-01-15	43.0000	43.0000	42.3500	42.3500	+12.933%	3	6,771	-96.930%
2026-01-12	30.4500	37.5000	30.4500	37.5000	+56.904%	4	6,771	-96.533%
2026-01-07	23.9000	23.9000	23.9000	23.9000	-17.301%	3	6,770	-94.561%
2026-01-02	28.9000	28.9000	28.9000	28.9000	+18.686%	2	6,770	-95.502%
2025-12-30	24.0500	24.3500	24.0500	24.3500	-8.870%	3	6,770	-94.661%
2025-12-23	26.7200	26.7200	26.7200	26.7200	+4.990%	1	6,771	-95.135%
2025-12-16	25.4500	25.4500	25.4500	25.4500	-4.503%	3	6,771	-94.892%
2025-12-15	27.9000	27.9000	26.6500	26.6500	-12.046%	12	6,771	-95.122%
2025-12-12	30.3000	30.3000	30.3000	30.3000	+1.169%	10	6,760	-95.710%
2025-12-11	29.9500	29.9500	29.9500	29.9500	-4.921%	2	6,751	-95.659%
2025-12-08	31.5000	31.5000	31.5000	31.5000	-2.477%	1	6,751	-95.873%
2025-12-03	32.3000	32.3000	32.3000	32.3000	-9.650%	1	6,751	-95.975%
2025-11-24	33.5000	35.7500	33.5000	35.7500	+13.926%	4	6,751	-96.364%
2025-11-14	31.4000	31.4000	31.3800	31.3800	-34.761%	120	6,752	-95.857%
2025-10-30	48.1000	48.1000	48.1000	48.1000	-0.620%	1	6,752	-97.297%
2025-10-28	49.8000	49.8000	48.4000	48.4000	-4.158%	3	6,752	-97.314%
2025-10-27	50.5000	50.5000	50.5000	50.5000	+26.250%	5	6,754	-97.426%
2025-10-22	40.0000	40.0000	40.0000	40.0000	0.000%	1	6,754	-96.750%
2025-10-17	40.0000	40.0000	40.0000	40.0000	-1.039%	1	6,754	-96.750%
2025-10-16	40.4200	40.4200	40.4200	40.4200	-1.174%	1	6,755	-96.784%
2025-10-15	40.9000	40.9000	40.9000	40.9000	+12.209%	1	6,755	-96.822%
2025-10-10	38.5000	38.5000	36.4500	36.4500	-20.847%	11	6,754	-96.433%
2025-10-09	46.1500	46.1500	46.0000	46.0500	-12.068%	33	6,759	-97.177%
2025-10-08	50.5000	52.3700	50.5000	52.3700	-11.267%	6	6,784	-97.518%
2025-10-02	60.0000	61.0000	59.0000	59.0200	+12.099%	13	6,785	-97.797%
2025-10-01	52.6500	52.6500	52.6500	52.6500	+0.286%	1	6,786	-97.531%
2025-09-30	52.5000	52.5000	52.5000	52.5000	+2.941%	17	6,786	-97.524%
2025-09-29	49.6000	51.0000	49.6000	51.0000	+13.333%	49	6,786	-97.451%
2025-09-26	45.0000	45.0000	45.0000	45.0000	-8.537%	3	6,787	-97.111%
2025-09-24	47.8200	51.3000	47.8200	49.2000	+24.937%	9	6,787	-97.358%
2025-09-22	38.3000	39.3800	38.3000	39.3800	+0.974%	3	6,791	-96.699%
2025-09-18	39.0000	39.0000	39.0000	39.0000	-5.797%	2	6,793	-96.667%
2025-09-17	38.0000	41.4000	38.0000	41.4000	+11.892%	8	6,791	-96.860%
2025-09-16	36.9000	37.0000	36.9000	37.0000	+4.965%	3	6,792	-96.486%
2025-09-15	34.0000	35.2500	34.0000	35.2500	+3.982%	3	6,795	-96.312%
2025-09-12	33.9000	33.9000	33.9000	33.9000	+1.134%	2	6,798	-96.165%
2025-09-11	30.0000	34.2000	29.8000	33.5200	+25.496%	63	6,800	-96.122%
2025-09-10	26.7100	26.7100	26.7100	26.7100	-5.618%	3	6,848	-95.133%
2025-09-09	25.3500	28.3100	25.3500	28.3000	+43.146%	19	6,851	-95.406%
2025-09-05	19.7700	19.7700	19.7700	19.7700	-10.014%	1	6,853	-93.424%
2025-09-03	21.9700	21.9700	21.9700	21.9700	-4.478%	2	6,854	-94.083%
2025-09-02	23.0000	23.0000	23.0000	23.0000	+11.868%	5	6,856	-94.348%
2025-08-29	18.2000	20.5600	18.2000	20.5600	+35.263%	77	6,870	-93.677%
2025-08-26	15.1500	15.2000	15.1500	15.2000	-2.564%	2	6,870	-91.447%
2025-08-25	15.6000	15.6000	15.6000	15.6000	+20.000%	1	6,871	-91.667%
2025-08-21	13.0000	13.0000	13.0000	13.0000	-14.078%	1	6,871	-90.000%
2025-08-19	15.2100	15.2100	15.1300	15.1300	-8.136%	2	6,872	-91.408%
2025-08-13	17.2000	17.2000	16.4700	16.4700	+9.800%	5	6,871	-92.107%
2025-08-12	15.0000	15.0000	15.0000	15.0000	+13.208%	2	6,876	-91.333%
2025-08-11	13.7500	13.7500	13.2500	13.2500	-9.247%	6	6,878	-90.189%
2025-07-29	14.6000	14.6000	14.6000	14.6000	-7.595%	1	6,877	-91.096%
2025-07-24	15.8000	15.8000	15.8000	15.8000	+5.333%	3	6,877	-91.772%
2025-07-21	15.0000	15.0000	15.0000	15.0000	-0.332%	1	6,877	-91.333%
2025-07-18	15.0500	15.0500	15.0500	15.0500	+15.858%	1	6,878	-91.362%
2025-07-16	12.9900	12.9900	12.9900	12.9900	+39.828%	1	6,878	-89.992%
2025-07-11	9.3200	9.3200	9.2900	9.2900	+5.568%	54	6,877	-86.006%
2025-07-10	8.8000	8.8000	8.8000	8.8000	-12.000%	1	6,926	-85.227%
2025-07-08	10.0000	10.0000	10.0000	10.0000	-24.528%	1	6,927	-87.000%
2025-06-25	13.3100	14.2000	13.2500	13.2500	+1.923%	10	6,927	-90.189%
2025-06-20	13.0000	13.0000	13.0000	13.0000	+6.209%	2	6,933	-90.000%
2025-06-18	12.2400	12.2400	12.2400	12.2400	-9.333%	15	6,941	-89.379%
2025-06-16	13.5000	13.5000	13.5000	13.5000	+12.500%	2	6,941	-90.370%
2025-06-13	12.0000	12.0000	12.0000	12.0000	-10.180%	20	6,941	-89.167%
2025-06-12	13.3600	13.3600	13.3600	13.3600	0.000%	1	6,951	-90.269%