Dark

ALK20260918C47.5
ALK Sep 18 2026 47.50 Call (ALK260918C00047500)
option OPRA

EOD

Jul 23, 2026

2.50+4.167%(+0.10)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.4200	2.6700	2.4200	2.5000	+4.167%	67	378	0.000%
2026-07-22	2.0000	2.5000	2.0000	2.4000	-33.884%	3	336	+4.167%
2026-07-21	3.9600	3.9600	3.6300	3.6300	-13.571%	6	334	-31.129%
2026-07-20	3.9000	4.2000	3.9000	4.2000	+6.329%	12	331	-40.476%
2026-07-17	4.1400	4.1400	3.9500	3.9500	-19.057%	5	331	-36.709%
2026-07-16	4.8800	4.8800	4.8800	4.8800	+5.400%	4	329	-48.770%
2026-07-14	4.6300	4.6300	4.6300	4.6300	-5.510%	6	325	-46.004%
2026-07-13	4.9000	4.9000	4.9000	4.9000	-10.420%	4	322	-48.980%
2026-07-08	4.9000	5.4700	4.9000	5.4700	-22.958%	23	318	-54.296%
2026-07-06	7.1000	7.1000	7.1000	7.1000	-1.389%	1	316	-64.789%
2026-07-02	7.2000	7.2000	7.2000	7.2000	-21.909%	4	316	-65.278%
2026-07-01	9.2200	9.2200	9.2200	9.2200	+8.471%	5	316	-72.885%
2026-06-29	8.4000	8.5000	8.4000	8.5000	-12.910%	25	316	-70.588%
2026-06-26	9.7600	9.7600	9.7600	9.7600	-2.498%	4	316	-74.385%
2026-06-25	10.0100	10.0100	10.0100	10.0100	+12.094%	2	316	-75.025%
2026-06-24	9.4300	9.4300	8.9300	8.9300	+13.038%	12	316	-72.004%
2026-06-22	7.3000	7.9000	7.3000	7.9000	+5.474%	35	306	-68.354%
2026-06-16	7.5000	7.6000	7.4900	7.4900	+5.791%	8	271	-66.622%
2026-06-15	7.0800	7.0800	7.0800	7.0800	+21.441%	1	270	-64.689%
2026-06-11	4.1000	5.8300	4.1000	5.8300	+25.647%	22	269	-57.118%
2026-06-09	4.3000	4.6400	4.3000	4.6400	+16.000%	10	270	-46.121%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-11.504%	1	270	-37.500%
2026-06-05	4.5200	4.5200	4.5200	4.5200	+5.116%	20	271	-44.690%
2026-06-04	4.0000	4.3000	4.0000	4.3000	+2.381%	39	291	-41.860%
2026-06-03	4.2000	4.2000	4.2000	4.2000	-12.500%	9	273	-40.476%
2026-06-01	5.1000	5.1000	4.8000	4.8000	-27.273%	4	264	-47.917%
2026-05-29	6.7800	6.9000	6.6000	6.6000	+8.197%	22	260	-62.121%
2026-05-28	6.1800	6.1800	6.1000	6.1000	-1.613%	11	244	-59.016%
2026-05-27	5.6000	6.2000	5.6000	6.2000	+34.783%	20	243	-59.677%
2026-05-26	4.0000	4.6000	4.0000	4.6000	+24.324%	4	227	-45.652%
2026-05-22	3.4000	3.7000	3.4000	3.7000	+5.714%	9	228	-32.432%
2026-05-21	2.9500	3.5000	2.9500	3.5000	+16.667%	14	235	-28.571%
2026-05-20	3.0000	3.0000	3.0000	3.0000	+66.667%	1	235	-16.667%
2026-05-19	1.8300	1.8300	1.6000	1.8000	-16.279%	18	253	+38.889%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-4.444%	1	253	+16.279%
2026-05-15	2.2500	2.2500	2.2500	2.2500	-11.765%	1	253	+11.111%
2026-05-14	2.8000	2.8000	2.5500	2.5500	0.000%	6	254	-1.961%
2026-05-13	2.6000	2.7000	2.5500	2.5500	+2.000%	55	251	-1.961%
2026-05-12	2.6000	2.6000	2.5000	2.5000	-13.793%	5	251	0.000%
2026-05-11	3.0800	3.0800	2.8500	2.9000	-21.622%	15	251	-13.793%
2026-05-08	3.6000	3.7000	3.6000	3.7000	+2.778%	18	246	-32.432%
2026-05-07	3.6000	3.6000	3.6000	3.6000	+2.857%	1	245	-30.556%
2026-05-06	3.4000	3.5000	3.4000	3.5000	+35.135%	10	245	-28.571%
2026-05-04	2.5900	2.5900	2.5900	2.5900	-16.452%	1	243	-3.475%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-3.125%	1	242	-19.355%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-3.030%	1	242	-21.875%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-8.333%	1	241	-24.242%
2026-04-28	3.7000	3.7000	3.6000	3.6000	-25.000%	20	240	-30.556%
2026-04-23	4.8000	4.8000	4.8000	4.8000	+23.077%	1	240	-47.917%
2026-04-22	3.9000	3.9000	3.9000	3.9000	-2.500%	2	239	-35.897%
2026-04-21	5.0000	5.0000	4.0000	4.0000	-27.273%	6	233	-37.500%
2026-04-20	5.8000	5.8000	5.5000	5.5000	-12.698%	12	233	-54.545%
2026-04-17	7.2700	7.2700	6.3000	6.3000	+34.043%	6	229	-60.317%
2026-04-14	3.9000	4.8000	3.9000	4.7000	+27.027%	14	229	-46.809%
2026-04-13	3.7000	3.7000	3.7000	3.7000	0.000%	1	225	-32.432%
2026-04-10	3.8000	3.8000	3.7000	3.7000	+2.778%	8	225	-32.432%
2026-04-09	3.1000	3.6000	3.1000	3.6000	-12.195%	9	224	-30.556%
2026-04-08	4.1000	4.1000	4.1000	4.1000	+43.860%	1	219	-39.024%
2026-04-07	2.8500	2.8500	2.7500	2.8500	-17.391%	109	219	-12.281%
2026-04-01	3.5000	3.5000	3.4500	3.4500	+15.000%	4	128	-27.536%
2026-03-31	2.5500	3.0000	2.5000	3.0000	+27.660%	40	125	-16.667%
2026-03-30	2.1500	2.3500	2.1500	2.3500	-25.159%	2	86	+6.383%
2026-03-27	3.5000	3.5000	3.1400	3.1400	-17.368%	23	84	-20.382%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-5.000%	10	72	-34.211%
2026-03-23	4.2000	4.2000	4.0000	4.0000	+26.183%	12	67	-37.500%
2026-03-20	3.1700	3.1700	3.1700	3.1700	-20.750%	10	67	-21.136%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+8.108%	3	62	-37.500%
2026-03-13	3.7000	3.7000	3.7000	3.7000	-11.905%	11	59	-32.432%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-25.400%	20	48	-40.476%
2026-03-10	5.6300	5.6300	5.6300	5.6300	-53.471%	1	28	-55.595%
2026-02-03	12.1000	12.1000	12.1000	12.1000	+44.048%	1	28	-79.339%
2026-01-22	8.4000	8.4000	8.4000	8.4000	-2.890%	5	28	-70.238%
2026-01-16	8.6500	8.6500	8.6500	8.6500	-2.809%	7	20	-71.098%
2026-01-15	8.9000	8.9000	8.9000	8.9000	+20.760%	4	20	-71.910%
2026-01-14	7.3700	7.3700	7.3700	7.3700	-10.450%	1	20	-66.079%
2026-01-12	8.2300	8.2300	8.2300	8.2300	-10.738%	4	21	-69.623%
2026-01-09	9.2200	9.2200	9.2200	9.2200	-13.427%	1	21	-72.885%
2025-12-23	10.6500	10.6500	10.6500	10.6500	-6.661%	5	21	-76.526%
2025-12-11	11.4100	11.4100	11.4100	11.4100	+12.970%	10	22	-78.089%
2025-12-05	10.1000	10.1000	10.1000	10.1000	+116.274%	4	15	-75.248%
2025-11-17	4.6700	4.6700	4.6700	4.6700	-24.677%	1	18	-46.467%
2025-11-13	6.2000	6.2000	6.2000	6.2000	+12.727%	1	17	-59.677%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-15.385%	5	16	-54.545%
2025-10-28	6.5000	6.5000	6.5000	6.5000	-2.985%	1	11	-61.538%
2025-10-27	6.7000	6.7000	6.7000	6.7000	-1.471%	6	6	-62.687%
2025-10-24	7.0000	7.0000	6.8000	6.8000	-22.286%	3	6	-63.235%
2025-10-16	8.7500	8.7500	8.7500	8.7500	-5.914%	1	3	-71.429%
2025-10-07	9.3000	9.3000	9.3000	9.3000	-19.130%	1	2	-73.118%
2025-09-25	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-78.261%