Dark

ALK20260918C40
ALK Sep 18 2026 40.00 Call (ALK260918C00040000)
option OPRA

EOD

Sep 11, 2026

1.80+56.522%(+0.65)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1.5000	1.8000	1.4700	1.8000	+56.522%	98	1,398	0.000%
2026-09-10	1.4500	1.4500	1.1500	1.1500	-19.014%	13	1,384	+56.522%
2026-09-09	1.4000	1.6000	1.4000	1.4200	-24.868%	16	1,372	+26.761%
2026-09-08	2.0000	2.0000	1.8900	1.8900	-35.052%	6	1,369	-4.762%
2026-09-04	2.9000	2.9100	2.7300	2.9100	+23.830%	7	1,368	-38.144%
2026-09-03	2.3500	2.3500	2.2000	2.3500	-13.919%	29	1,368	-23.404%
2026-09-02	2.9500	2.9500	2.5400	2.7300	+40.722%	4	1,365	-34.066%
2026-09-01	2.1500	2.1500	1.9400	1.9400	-47.568%	24	1,363	-7.216%
2026-08-28	3.4000	3.7000	3.2500	3.7000	+15.625%	49	1,357	-51.351%
2026-08-27	3.8100	3.8100	3.2000	3.2000	-27.438%	16	1,345	-43.750%
2026-08-26	4.4100	4.4100	4.4100	4.4100	+22.500%	1	1,343	-59.184%
2026-08-25	3.6000	3.6000	3.6000	3.6000	+15.016%	1	1,343	-50.000%
2026-08-24	3.1000	3.1300	2.9500	3.1300	+33.191%	15	1,344	-42.492%
2026-08-21	2.5000	2.5000	2.2500	2.3500	0.000%	73	1,346	-23.404%
2026-08-20	2.3200	2.3500	2.1800	2.3500	-21.667%	534	1,311	-23.404%
2026-08-19	3.3000	3.3000	3.0000	3.0000	-21.053%	13	1,041	-40.000%
2026-08-18	4.2500	4.3000	3.8000	3.8000	-24.000%	58	1,041	-52.632%
2026-08-17	5.7000	5.7000	5.0000	5.0000	-24.242%	19	1,086	-64.000%
2026-08-14	7.9000	7.9000	6.6000	6.6000	-40.541%	23	1,105	-72.727%
2026-08-07	11.1000	11.1000	11.1000	11.1000	+5.714%	1	1,128	-83.784%
2026-08-03	10.5000	10.5000	10.5000	10.5000	+24.408%	3	1,129	-82.857%
2026-07-30	8.4400	8.4400	8.4400	8.4400	+8.903%	15	1,129	-78.673%
2026-07-29	8.3500	8.3500	7.7500	7.7500	-9.779%	5	1,137	-76.774%
2026-07-28	8.7100	8.7100	8.5900	8.5900	+6.708%	4	1,142	-79.045%
2026-07-24	8.0500	8.0500	8.0500	8.0500	+26.772%	10	1,144	-77.640%
2026-07-23	6.3500	6.3500	6.3500	6.3500	+10.243%	3	1,144	-71.654%
2026-07-22	5.7600	5.7600	5.7600	5.7600	-25.195%	2	1,144	-68.750%
2026-07-17	8.1800	8.2900	7.7000	7.7000	-14.444%	8	1,144	-76.623%
2026-07-08	9.0000	9.0000	8.9600	9.0000	-35.714%	51	1,148	-80.000%
2026-07-01	14.0000	14.0000	14.0000	14.0000	+0.719%	1	1,159	-87.143%
2026-06-30	13.9000	13.9000	13.9000	13.9000	+5.303%	1	1,159	-87.050%
2026-06-29	12.8000	13.2000	12.8000	13.2000	-12.871%	9	1,160	-86.364%
2026-06-26	15.1500	15.1500	15.1500	15.1500	-0.656%	1	1,157	-88.119%
2026-06-25	15.6400	15.6400	15.2500	15.2500	+7.926%	16	1,156	-88.197%
2026-06-24	13.5000	14.5000	13.5000	14.1300	+25.044%	25	1,171	-87.261%
2026-06-22	11.3000	11.7100	11.3000	11.3000	-3.419%	1,000	1,150	-84.071%
2026-06-18	12.6000	13.0000	11.7000	11.7000	-0.847%	1,013	513	-84.615%
2026-06-17	12.3000	12.4000	11.7000	11.8000	-2.479%	13	513	-84.746%
2026-06-16	12.1000	12.1000	12.1000	12.1000	-1.224%	4	510	-85.124%
2026-06-15	13.3000	13.7000	12.2500	12.2500	+11.364%	6	510	-85.306%
2026-06-12	10.5000	11.0000	10.5000	11.0000	+37.500%	7	506	-83.636%
2026-06-11	7.7000	8.0000	7.7000	8.0000	+15.942%	7	503	-77.500%
2026-06-10	8.1400	8.1400	6.9000	6.9000	-25.000%	4	502	-73.913%
2026-06-09	7.5000	9.2000	7.5000	9.2000	+19.792%	61	503	-80.435%
2026-06-05	7.6800	7.6800	7.6800	7.6800	+9.246%	4	495	-76.563%
2026-06-04	7.0300	7.0300	7.0300	7.0300	+0.429%	3	495	-74.395%
2026-06-03	7.6700	7.6700	7.0000	7.0000	-13.580%	7	496	-74.286%
2026-06-02	8.0900	8.1100	8.0900	8.1000	-10.000%	100	493	-77.778%
2026-06-01	8.9000	9.0000	8.9000	9.0000	-17.431%	91	497	-80.000%
2026-05-29	10.6000	11.0000	10.5000	10.9000	+19.518%	13	463	-83.486%
2026-05-27	9.6000	9.7000	9.1200	9.1200	+11.220%	33	462	-80.263%
2026-05-26	7.8000	8.2000	7.8000	8.2000	+20.588%	10	464	-78.049%
2026-05-22	6.5000	6.8000	6.5000	6.8000	+3.030%	5	460	-73.529%
2026-05-21	5.6000	6.6000	5.6000	6.6000	+13.793%	21	444	-72.727%
2026-05-20	4.0000	5.8000	4.0000	5.8000	+61.111%	14	444	-68.966%
2026-05-19	3.9000	3.9000	3.6000	3.6000	-16.279%	9	444	-50.000%
2026-05-18	4.5000	4.7000	4.3000	4.3000	0.000%	11	444	-58.140%
2026-05-15	4.4000	4.4000	4.3000	4.3000	-10.417%	7	444	-58.140%
2026-05-14	5.1000	5.1000	4.8000	4.8000	-4.762%	242	439	-62.500%
2026-05-13	5.0400	5.0400	5.0400	5.0400	-9.515%	1	307	-64.286%
2026-05-11	5.6600	5.6600	5.5000	5.5700	-14.308%	16	307	-67.684%
2026-05-08	6.4000	6.5000	6.4000	6.5000	-10.959%	32	291	-72.308%
2026-05-07	7.1000	7.3000	7.1000	7.3000	+15.873%	12	280	-75.342%
2026-05-06	6.5200	6.5200	6.3000	6.3000	+43.182%	21	268	-71.429%
2026-05-05	4.4000	4.4000	4.4000	4.4000	0.000%	4	287	-59.091%
2026-05-04	5.0000	5.0000	4.4000	4.4000	-16.981%	51	283	-59.091%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-8.621%	10	226	-66.038%
2026-04-30	5.7100	5.8000	5.7100	5.8000	+6.618%	6	226	-68.966%
2026-04-29	5.3400	5.4400	5.3400	5.4400	-16.308%	3	231	-66.912%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-5.797%	16	231	-72.308%
2026-04-27	6.9000	6.9000	6.9000	6.9000	-11.082%	1	215	-73.913%
2026-04-24	7.4000	7.7600	7.4000	7.7600	+15.821%	10	215	-76.804%
2026-04-22	7.4000	7.4000	6.7000	6.7000	-9.704%	14	225	-73.134%
2026-04-21	7.5000	7.5000	7.4200	7.4200	-14.713%	6	209	-75.741%
2026-04-20	9.9000	9.9000	8.7000	8.7000	-20.909%	28	209	-79.310%
2026-04-17	10.5000	11.0000	10.5000	11.0000	+51.099%	6	193	-83.636%
2026-04-16	8.6900	8.6900	7.2300	7.2800	-14.353%	35	195	-75.275%
2026-04-14	8.5000	8.5000	8.5000	8.5000	+32.813%	6	160	-78.824%
2026-04-09	6.4000	6.4000	6.4000	6.4000	0.000%	2	162	-71.875%
2026-04-08	8.7000	8.7000	6.4000	6.4000	+28.000%	3	160	-71.875%
2026-04-07	5.1000	5.1000	4.9000	5.0000	-11.817%	70	159	-64.000%
2026-04-01	6.1000	6.2000	5.6700	5.6700	+26.000%	16	106	-68.254%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+9.756%	10	104	-60.000%
2026-03-30	4.1000	4.1000	4.1000	4.1000	-26.786%	2	97	-56.098%
2026-03-27	5.6000	5.6000	5.6000	5.6000	-10.543%	5	95	-67.857%
2026-03-26	6.2600	6.2600	6.2600	6.2600	-1.881%	8	93	-71.246%
2026-03-25	6.9000	6.9000	6.3000	6.3800	+4.590%	14	87	-71.787%
2026-03-24	5.9000	6.1000	5.9000	6.1000	-8.955%	3	75	-70.492%
2026-03-23	6.7000	6.7000	6.7000	6.7000	+19.005%	3	76	-73.134%
2026-03-20	5.7000	5.7300	5.6300	5.6300	-1.228%	13	74	-68.028%
2026-03-19	5.7000	5.7000	5.7000	5.7000	-14.925%	1	64	-68.421%
2026-03-18	6.5000	6.7000	6.5000	6.7000	+7.372%	2	63	-73.134%
2026-03-13	6.6000	6.6000	6.2400	6.2400	-10.857%	13	62	-71.154%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-14.634%	3	51	-74.286%
2026-03-11	8.2000	8.2000	8.2000	8.2000	-5.747%	10	51	-78.049%
2026-03-10	8.7000	8.7000	8.7000	8.7000	+11.825%	6	41	-79.310%
2026-03-09	7.7800	7.7800	7.7800	7.7800	-40.154%	2	45	-76.864%
2026-03-02	13.0000	13.0000	13.0000	13.0000	-13.850%	3	47	-86.154%
2026-02-27	15.0900	15.0900	15.0900	15.0900	-23.010%	4	50	-88.072%
2026-02-18	19.6000	19.6000	19.6000	19.6000	-0.305%	2	50	-90.816%
2026-02-06	19.6600	19.6600	19.6600	19.6600	+7.490%	2	52	-90.844%
2026-02-03	18.2900	18.2900	18.2900	18.2900	+54.738%	5	50	-90.159%
2026-01-23	11.8200	11.8200	11.8200	11.8200	-6.929%	1	45	-84.772%
2026-01-15	12.7000	12.7000	12.7000	12.7000	+5.833%	1	46	-85.827%
2026-01-13	12.0000	12.0000	12.0000	12.0000	-8.046%	1	47	-85.000%
2026-01-08	13.0500	13.0500	13.0500	13.0500	-15.806%	5	46	-86.207%
2025-12-26	15.5000	15.5000	15.5000	15.5000	-3.427%	1	41	-88.387%
2025-12-18	16.0500	16.0500	16.0500	16.0500	-0.926%	1	40	-88.785%
2025-12-15	16.2000	16.2000	16.2000	16.2000	+13.287%	8	41	-88.889%
2025-12-05	14.0000	14.3000	13.0000	14.3000	+12.598%	6	43	-87.413%
2025-12-04	12.4000	12.7000	12.4000	12.7000	+27.000%	7	49	-85.827%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+11.732%	1	56	-82.000%
2025-12-01	8.9500	8.9500	8.9500	8.9500	-2.293%	1	56	-79.888%
2025-11-26	9.1600	9.1600	9.1600	9.1600	+7.765%	1	56	-80.349%
2025-11-25	8.5000	8.5000	8.5000	8.5000	+13.485%	1	56	-78.824%
2025-11-24	7.5700	7.5900	7.4900	7.4900	+2.603%	3	55	-75.968%
2025-11-20	7.3000	7.3000	7.3000	7.3000	+4.286%	3	53	-75.342%
2025-11-19	7.1000	7.1000	7.0000	7.0000	-2.235%	10	50	-74.286%
2025-11-18	7.1600	7.1600	7.1600	7.1600	-10.500%	2	40	-74.860%
2025-11-17	8.5000	8.5000	8.0000	8.0000	-13.043%	5	39	-77.500%
2025-11-10	9.2000	9.2000	9.2000	9.2000	+8.235%	1	34	-80.435%
2025-11-06	8.5000	8.5000	8.5000	8.5000	-9.574%	16	35	-78.824%
2025-11-05	8.6500	9.4000	8.6500	9.4000	+16.915%	17	44	-80.851%
2025-11-04	8.0400	8.0400	8.0400	8.0400	-6.512%	10	31	-77.612%
2025-11-03	8.7000	8.7000	8.6000	8.6000	+5.521%	5	16	-79.070%
2025-10-30	8.1500	8.1500	8.1500	8.1500	-41.367%	2	16	-77.914%
2025-10-03	13.9000	13.9000	13.9000	13.9000	-29.226%	1	16	-87.050%
2025-09-22	19.6400	19.6400	19.6400	19.6400	-6.029%	5	15	-90.835%
2025-09-19	20.9000	20.9000	20.9000	20.9000	0.000%	10	10	-91.388%