Dark

ALK20260918C45
ALK Sep 18 2026 45.00 Call (ALK260918C00045000)
option OPRA

EOD

Jul 23, 2026

4.02+29.260%(+0.91)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.6000	4.0200	3.6000	4.0200	+29.260%	13	2,481	0.000%
2026-07-22	2.8500	3.2500	2.8500	3.1100	-33.830%	11	2,469	+29.260%
2026-07-21	5.2000	5.2000	4.7000	4.7000	-4.082%	2,122	2,468	-14.468%
2026-07-20	4.9000	4.9000	4.9000	4.9000	0.000%	1	371	-17.959%
2026-07-17	5.3600	5.3600	4.9000	4.9000	-22.222%	7	371	-17.959%
2026-07-16	6.3000	6.3000	6.3000	6.3000	+1.286%	1	374	-36.190%
2026-07-13	6.2200	6.2200	6.2200	6.2200	+0.323%	1	374	-35.370%
2026-07-08	6.2000	6.2000	6.2000	6.2000	-32.240%	9	373	-35.161%
2026-07-06	9.1500	9.1500	9.1500	9.1500	-16.515%	1	364	-56.066%
2026-07-01	10.9600	10.9600	10.9600	10.9600	+3.396%	17	364	-63.321%
2026-06-29	10.5000	10.6000	10.5000	10.6000	-4.933%	2	373	-62.075%
2026-06-25	11.1000	11.1500	11.0000	11.1500	+28.161%	6	373	-63.946%
2026-06-22	8.4400	8.8000	8.4400	8.7000	-1.695%	4	373	-53.793%
2026-06-18	9.2000	9.4000	8.8500	8.8500	-0.113%	42	404	-54.576%
2026-06-15	8.8600	8.8600	8.8600	8.8600	+10.750%	1	404	-54.628%
2026-06-12	8.0000	8.0000	8.0000	8.0000	+29.241%	1	404	-49.750%
2026-06-11	5.7000	6.1900	5.7000	6.1900	+34.565%	2	405	-35.057%
2026-06-10	5.6000	5.6000	4.4000	4.6000	-16.364%	7	405	-12.609%
2026-06-09	5.5000	5.5000	5.5000	5.5000	+12.245%	3	403	-26.909%
2026-06-08	4.9000	4.9000	4.9000	4.9000	-7.547%	1	406	-17.959%
2026-06-05	5.1500	5.6000	5.1500	5.3000	+9.731%	10	406	-24.151%
2026-06-04	4.9500	4.9500	4.6500	4.8300	-23.937%	6	407	-16.770%
2026-06-01	5.8500	6.5000	5.8500	6.3500	-22.561%	41	408	-36.693%
2026-05-29	8.2000	8.2000	8.2000	8.2000	+14.047%	1	411	-50.976%
2026-05-28	7.6500	7.6500	7.1900	7.1900	+11.473%	2	412	-44.089%
2026-05-27	6.0000	6.9800	6.0000	6.4500	+12.565%	22	414	-37.674%
2026-05-26	5.4200	5.8300	5.4000	5.7300	+24.565%	74	413	-29.843%
2026-05-22	4.2000	4.6000	4.1500	4.6000	+6.977%	14	373	-12.609%
2026-05-21	3.7000	4.3000	3.5000	4.3000	+16.216%	35	379	-6.512%
2026-05-20	2.5500	3.7500	2.5500	3.7000	+64.444%	26	379	+8.649%
2026-05-19	2.3000	2.3000	2.2500	2.2500	-16.667%	3	392	+78.667%
2026-05-18	2.6000	3.2000	2.5000	2.7000	0.000%	18	392	+48.889%
2026-05-15	3.0000	3.0000	2.7000	2.7000	-12.338%	6	392	+48.889%
2026-05-14	3.4000	3.4000	3.0800	3.0800	-3.750%	35	398	+30.519%
2026-05-13	3.2000	3.2000	3.2000	3.2000	0.000%	14	413	+25.625%
2026-05-12	3.2000	3.2000	3.2000	3.2000	-12.807%	2	413	+25.625%
2026-05-11	3.8700	3.8700	3.6000	3.6700	-16.591%	32	413	+9.537%
2026-05-08	4.4000	4.4000	4.4000	4.4000	-2.222%	12	403	-8.636%
2026-05-07	4.5000	4.5000	4.5000	4.5000	+3.926%	1	396	-10.667%
2026-05-06	4.3000	4.3300	4.2300	4.3300	+56.318%	3	396	-7.159%
2026-05-04	3.1900	3.2000	2.7700	2.7700	-22.409%	61	397	+45.126%
2026-05-01	4.2900	4.2900	3.5700	3.5700	-8.462%	7	396	+12.605%
2026-04-30	3.9000	4.0000	3.9000	3.9000	-13.333%	76	396	+3.077%
2026-04-28	4.5000	4.5000	4.5000	4.5000	-5.858%	30	322	-10.667%
2026-04-27	4.7800	4.7800	4.7800	4.7800	-14.643%	1	317	-15.900%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+14.286%	1	316	-28.214%
2026-04-23	5.2000	5.4000	4.9000	4.9000	0.000%	24	316	-17.959%
2026-04-22	4.9000	4.9000	4.9000	4.9000	-8.752%	2	316	-17.959%
2026-04-21	5.4000	5.4000	5.3000	5.3700	-24.366%	26	308	-25.140%
2026-04-17	6.6000	8.3000	6.6000	7.1000	+44.898%	46	308	-43.380%
2026-04-16	5.3000	5.3000	4.8000	4.9000	-12.500%	34	314	-17.959%
2026-04-15	5.6000	5.6000	5.6000	5.6000	-3.114%	4	286	-28.214%
2026-04-14	5.7800	5.7800	5.7800	5.7800	+37.292%	1	288	-30.450%
2026-04-10	4.5000	4.6000	4.2100	4.2100	+10.789%	28	287	-4.513%
2026-04-09	3.8000	3.8000	3.8000	3.8000	-13.636%	1	263	+5.789%
2026-04-08	4.8000	4.8000	4.4000	4.4000	+12.821%	2	263	-8.636%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+8.635%	4	261	+3.077%
2026-04-02	3.5000	3.5900	3.5000	3.5900	+5.588%	9	252	+11.978%
2026-03-31	3.2000	3.4000	3.2000	3.4000	+23.636%	26	252	+18.235%
2026-03-30	2.4500	2.8000	2.4500	2.7500	-23.611%	6	232	+46.182%
2026-03-27	3.6000	3.6000	3.6000	3.6000	-21.739%	12	227	+11.667%
2026-03-26	4.6000	4.6000	4.6000	4.6000	+4.545%	12	233	-12.609%
2026-03-25	5.0000	5.0000	4.4000	4.4000	-1.124%	17	233	-8.636%
2026-03-23	4.9400	5.1000	4.4500	4.4500	+8.537%	19	216	-9.663%
2026-03-20	4.1000	4.1000	4.1000	4.1000	-14.226%	7	212	-1.951%
2026-03-18	4.7800	4.7800	4.7800	4.7800	-6.275%	2	205	-15.900%
2026-03-17	5.1000	5.1000	5.1000	5.1000	+18.605%	25	204	-21.176%
2026-03-16	4.4100	4.4100	4.3000	4.3000	-2.273%	31	211	-6.512%
2026-03-13	4.4000	4.4000	4.4000	4.4000	-10.204%	20	182	-8.636%
2026-03-12	5.0000	5.0000	4.9000	4.9000	-23.438%	31	162	-17.959%
2026-03-06	6.6000	6.6000	6.4000	6.4000	-8.571%	17	131	-37.188%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-23.913%	2	130	-42.571%
2026-03-03	9.2500	9.2500	9.2000	9.2000	-26.984%	30	129	-56.304%
2026-01-28	12.3500	12.6000	12.3500	12.6000	+8.997%	17	105	-68.095%
2026-01-27	11.5600	11.5600	11.5600	11.5600	+11.154%	2	97	-65.225%
2026-01-26	10.4000	10.4000	10.4000	10.4000	+3.483%	3	97	-61.346%
2026-01-21	10.0500	10.0500	10.0500	10.0500	-4.649%	3	100	-60.000%
2026-01-09	10.4500	10.5400	10.4500	10.5400	-6.973%	3	100	-61.860%
2026-01-02	11.3000	11.3300	11.3000	11.3300	-4.064%	40	101	-64.519%
2025-12-24	11.8100	11.8100	11.8100	11.8100	-12.519%	1	134	-65.961%
2025-12-16	13.5000	13.5000	13.5000	13.5000	+8.000%	1	134	-70.222%
2025-12-15	12.5000	12.5000	12.5000	12.5000	-8.892%	3	135	-67.840%
2025-12-12	14.3400	14.3400	13.2800	13.7200	+2.083%	3	138	-70.700%
2025-12-11	13.1300	13.4400	13.1300	13.4400	+6.413%	2	141	-70.089%
2025-12-10	12.2600	12.6300	12.2300	12.6300	+9.826%	3	143	-68.171%
2025-12-09	11.7100	11.7100	11.5000	11.5000	+5.505%	7	146	-65.043%
2025-12-08	10.9000	10.9000	10.9000	10.9000	-0.909%	1	153	-63.119%
2025-12-05	11.0000	11.0000	11.0000	11.0000	+7.422%	4	154	-63.455%
2025-12-04	9.0000	10.2400	9.0000	10.2400	+40.466%	22	158	-60.742%
2025-11-26	6.9600	7.2900	6.9600	7.2900	+11.982%	22	118	-44.856%
2025-11-25	6.0000	6.5100	6.0000	6.5100	+6.547%	3	118	-38.249%
2025-11-21	5.0900	6.1100	5.0900	6.1100	-18.533%	32	116	-34.206%
2025-11-13	7.5000	7.5000	7.4000	7.5000	+1.351%	84	88	-46.400%
2025-11-12	7.4000	7.4000	7.4000	7.4000	+19.355%	2	9	-45.676%
2025-10-30	6.2000	6.2000	6.2000	6.2000	-19.481%	2	7	-35.161%
2025-10-28	7.7000	7.7000	7.7000	7.7000	-3.750%	3	5	-47.792%
2025-10-24	8.0000	8.0000	8.0000	8.0000	-39.394%	1	2	-49.750%
2025-09-25	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	-69.545%