Dark

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

EOD

Jul 23, 2026

6.35+10.243%(+0.59)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.3500	6.3500	6.3500	6.3500	+10.243%	3	1,144	0.000%
2026-07-22	5.7600	5.7600	5.7600	5.7600	-25.195%	2	1,144	+10.243%
2026-07-17	8.1800	8.2900	7.7000	7.7000	-14.444%	8	1,144	-17.532%
2026-07-08	9.0000	9.0000	8.9600	9.0000	-35.714%	51	1,148	-29.444%
2026-07-01	14.0000	14.0000	14.0000	14.0000	+0.719%	1	1,159	-54.643%
2026-06-30	13.9000	13.9000	13.9000	13.9000	+5.303%	1	1,159	-54.317%
2026-06-29	12.8000	13.2000	12.8000	13.2000	-12.871%	9	1,160	-51.894%
2026-06-26	15.1500	15.1500	15.1500	15.1500	-0.656%	1	1,157	-58.086%
2026-06-25	15.6400	15.6400	15.2500	15.2500	+7.926%	16	1,156	-58.361%
2026-06-24	13.5000	14.5000	13.5000	14.1300	+25.044%	25	1,171	-55.060%
2026-06-22	11.3000	11.7100	11.3000	11.3000	-3.419%	1,000	1,150	-43.805%
2026-06-18	12.6000	13.0000	11.7000	11.7000	-0.847%	1,013	513	-45.726%
2026-06-17	12.3000	12.4000	11.7000	11.8000	-2.479%	13	513	-46.186%
2026-06-16	12.1000	12.1000	12.1000	12.1000	-1.224%	4	510	-47.521%
2026-06-15	13.3000	13.7000	12.2500	12.2500	+11.364%	6	510	-48.163%
2026-06-12	10.5000	11.0000	10.5000	11.0000	+37.500%	7	506	-42.273%
2026-06-11	7.7000	8.0000	7.7000	8.0000	+15.942%	7	503	-20.625%
2026-06-10	8.1400	8.1400	6.9000	6.9000	-25.000%	4	502	-7.971%
2026-06-09	7.5000	9.2000	7.5000	9.2000	+19.792%	61	503	-30.978%
2026-06-05	7.6800	7.6800	7.6800	7.6800	+9.246%	4	495	-17.318%
2026-06-04	7.0300	7.0300	7.0300	7.0300	+0.429%	3	495	-9.673%
2026-06-03	7.6700	7.6700	7.0000	7.0000	-13.580%	7	496	-9.286%
2026-06-02	8.0900	8.1100	8.0900	8.1000	-10.000%	100	493	-21.605%
2026-06-01	8.9000	9.0000	8.9000	9.0000	-17.431%	91	497	-29.444%
2026-05-29	10.6000	11.0000	10.5000	10.9000	+19.518%	13	463	-41.743%
2026-05-27	9.6000	9.7000	9.1200	9.1200	+11.220%	33	462	-30.373%
2026-05-26	7.8000	8.2000	7.8000	8.2000	+20.588%	10	464	-22.561%
2026-05-22	6.5000	6.8000	6.5000	6.8000	+3.030%	5	460	-6.618%
2026-05-21	5.6000	6.6000	5.6000	6.6000	+13.793%	21	444	-3.788%
2026-05-20	4.0000	5.8000	4.0000	5.8000	+61.111%	14	444	+9.483%
2026-05-19	3.9000	3.9000	3.6000	3.6000	-16.279%	9	444	+76.389%
2026-05-18	4.5000	4.7000	4.3000	4.3000	0.000%	11	444	+47.674%
2026-05-15	4.4000	4.4000	4.3000	4.3000	-10.417%	7	444	+47.674%
2026-05-14	5.1000	5.1000	4.8000	4.8000	-4.762%	242	439	+32.292%
2026-05-13	5.0400	5.0400	5.0400	5.0400	-9.515%	1	307	+25.992%
2026-05-11	5.6600	5.6600	5.5000	5.5700	-14.308%	16	307	+14.004%
2026-05-08	6.4000	6.5000	6.4000	6.5000	-10.959%	32	291	-2.308%
2026-05-07	7.1000	7.3000	7.1000	7.3000	+15.873%	12	280	-13.014%
2026-05-06	6.5200	6.5200	6.3000	6.3000	+43.182%	21	268	+0.794%
2026-05-05	4.4000	4.4000	4.4000	4.4000	0.000%	4	287	+44.318%
2026-05-04	5.0000	5.0000	4.4000	4.4000	-16.981%	51	283	+44.318%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-8.621%	10	226	+19.811%
2026-04-30	5.7100	5.8000	5.7100	5.8000	+6.618%	6	226	+9.483%
2026-04-29	5.3400	5.4400	5.3400	5.4400	-16.308%	3	231	+16.728%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-5.797%	16	231	-2.308%
2026-04-27	6.9000	6.9000	6.9000	6.9000	-11.082%	1	215	-7.971%
2026-04-24	7.4000	7.7600	7.4000	7.7600	+15.821%	10	215	-18.170%
2026-04-22	7.4000	7.4000	6.7000	6.7000	-9.704%	14	225	-5.224%
2026-04-21	7.5000	7.5000	7.4200	7.4200	-14.713%	6	209	-14.420%
2026-04-20	9.9000	9.9000	8.7000	8.7000	-20.909%	28	209	-27.011%
2026-04-17	10.5000	11.0000	10.5000	11.0000	+51.099%	6	193	-42.273%
2026-04-16	8.6900	8.6900	7.2300	7.2800	-14.353%	35	195	-12.775%
2026-04-14	8.5000	8.5000	8.5000	8.5000	+32.813%	6	160	-25.294%
2026-04-09	6.4000	6.4000	6.4000	6.4000	0.000%	2	162	-0.781%
2026-04-08	8.7000	8.7000	6.4000	6.4000	+28.000%	3	160	-0.781%
2026-04-07	5.1000	5.1000	4.9000	5.0000	-11.817%	70	159	+27.000%
2026-04-01	6.1000	6.2000	5.6700	5.6700	+26.000%	16	106	+11.993%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+9.756%	10	104	+41.111%
2026-03-30	4.1000	4.1000	4.1000	4.1000	-26.786%	2	97	+54.878%
2026-03-27	5.6000	5.6000	5.6000	5.6000	-10.543%	5	95	+13.393%
2026-03-26	6.2600	6.2600	6.2600	6.2600	-1.881%	8	93	+1.438%
2026-03-25	6.9000	6.9000	6.3000	6.3800	+4.590%	14	87	-0.470%
2026-03-24	5.9000	6.1000	5.9000	6.1000	-8.955%	3	75	+4.098%
2026-03-23	6.7000	6.7000	6.7000	6.7000	+19.005%	3	76	-5.224%
2026-03-20	5.7000	5.7300	5.6300	5.6300	-1.228%	13	74	+12.789%
2026-03-19	5.7000	5.7000	5.7000	5.7000	-14.925%	1	64	+11.404%
2026-03-18	6.5000	6.7000	6.5000	6.7000	+7.372%	2	63	-5.224%
2026-03-13	6.6000	6.6000	6.2400	6.2400	-10.857%	13	62	+1.763%
2026-03-12	7.0000	7.0000	7.0000	7.0000	-14.634%	3	51	-9.286%
2026-03-11	8.2000	8.2000	8.2000	8.2000	-5.747%	10	51	-22.561%
2026-03-10	8.7000	8.7000	8.7000	8.7000	+11.825%	6	41	-27.011%
2026-03-09	7.7800	7.7800	7.7800	7.7800	-40.154%	2	45	-18.380%
2026-03-02	13.0000	13.0000	13.0000	13.0000	-13.850%	3	47	-51.154%
2026-02-27	15.0900	15.0900	15.0900	15.0900	-23.010%	4	50	-57.919%
2026-02-18	19.6000	19.6000	19.6000	19.6000	-0.305%	2	50	-67.602%
2026-02-06	19.6600	19.6600	19.6600	19.6600	+7.490%	2	52	-67.701%
2026-02-03	18.2900	18.2900	18.2900	18.2900	+54.738%	5	50	-65.282%
2026-01-23	11.8200	11.8200	11.8200	11.8200	-6.929%	1	45	-46.277%
2026-01-15	12.7000	12.7000	12.7000	12.7000	+5.833%	1	46	-50.000%
2026-01-13	12.0000	12.0000	12.0000	12.0000	-8.046%	1	47	-47.083%
2026-01-08	13.0500	13.0500	13.0500	13.0500	-15.806%	5	46	-51.341%
2025-12-26	15.5000	15.5000	15.5000	15.5000	-3.427%	1	41	-59.032%
2025-12-18	16.0500	16.0500	16.0500	16.0500	-0.926%	1	40	-60.436%
2025-12-15	16.2000	16.2000	16.2000	16.2000	+13.287%	8	41	-60.802%
2025-12-05	14.0000	14.3000	13.0000	14.3000	+12.598%	6	43	-55.594%
2025-12-04	12.4000	12.7000	12.4000	12.7000	+27.000%	7	49	-50.000%
2025-12-02	10.0000	10.0000	10.0000	10.0000	+11.732%	1	56	-36.500%
2025-12-01	8.9500	8.9500	8.9500	8.9500	-2.293%	1	56	-29.050%
2025-11-26	9.1600	9.1600	9.1600	9.1600	+7.765%	1	56	-30.677%
2025-11-25	8.5000	8.5000	8.5000	8.5000	+13.485%	1	56	-25.294%
2025-11-24	7.5700	7.5900	7.4900	7.4900	+2.603%	3	55	-15.220%
2025-11-20	7.3000	7.3000	7.3000	7.3000	+4.286%	3	53	-13.014%
2025-11-19	7.1000	7.1000	7.0000	7.0000	-2.235%	10	50	-9.286%
2025-11-18	7.1600	7.1600	7.1600	7.1600	-10.500%	2	40	-11.313%
2025-11-17	8.5000	8.5000	8.0000	8.0000	-13.043%	5	39	-20.625%
2025-11-10	9.2000	9.2000	9.2000	9.2000	+8.235%	1	34	-30.978%
2025-11-06	8.5000	8.5000	8.5000	8.5000	-9.574%	16	35	-25.294%
2025-11-05	8.6500	9.4000	8.6500	9.4000	+16.915%	17	44	-32.447%
2025-11-04	8.0400	8.0400	8.0400	8.0400	-6.512%	10	31	-21.020%
2025-11-03	8.7000	8.7000	8.6000	8.6000	+5.521%	5	16	-26.163%
2025-10-30	8.1500	8.1500	8.1500	8.1500	-41.367%	2	16	-22.086%
2025-10-03	13.9000	13.9000	13.9000	13.9000	-29.226%	1	16	-54.317%
2025-09-22	19.6400	19.6400	19.6400	19.6400	-6.029%	5	15	-67.668%
2025-09-19	20.9000	20.9000	20.9000	20.9000	0.000%	10	10	-69.617%