Dark

ALK20260918C50
ALK Sep 18 2026 50.00 Call (ALK260918C00050000)
option OPRA

EOD

Jul 23, 2026

2.00+5.820%(+0.11)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.5000	2.0000	1.4800	2.0000	+5.820%	103	6,279	0.000%
2026-07-22	1.9500	1.9500	1.4000	1.8900	-31.273%	390	6,259	+5.820%
2026-07-21	3.2000	3.2100	2.7500	2.7500	-15.644%	45	6,270	-27.273%
2026-07-20	2.9000	3.2600	2.7300	3.2600	+10.508%	122	6,230	-38.650%
2026-07-17	3.1900	3.1900	2.9500	2.9500	-26.250%	8	6,234	-32.203%
2026-07-16	4.0000	4.0000	4.0000	4.0000	+0.756%	19	6,230	-50.000%
2026-07-15	4.4900	4.4900	3.9700	3.9700	-11.778%	3	6,211	-49.622%
2026-07-13	4.5000	4.5000	4.5000	4.5000	-18.182%	2	6,210	-55.556%
2026-07-10	5.5000	5.5000	5.5000	5.5000	-6.463%	1	6,210	-63.636%
2026-07-09	5.2000	6.0000	5.2000	5.8800	+30.667%	4	6,209	-65.986%
2026-07-08	4.0000	4.5000	4.0000	4.5000	-21.053%	7	6,209	-55.556%
2026-07-07	5.8000	5.8000	5.7000	5.7000	-9.091%	7	6,203	-64.912%
2026-07-06	6.0900	6.2700	6.0900	6.2700	-2.336%	4	6,198	-68.102%
2026-07-02	6.8000	6.8000	6.4200	6.4200	-7.626%	10	6,202	-68.847%
2026-07-01	7.0300	7.0300	6.9000	6.9500	-4.795%	400	6,202	-71.223%
2026-06-30	7.3000	7.3000	7.3000	7.3000	-1.084%	3	6,557	-72.603%
2026-06-29	7.7000	7.7000	7.0000	7.3800	-10.000%	54	6,557	-72.900%
2026-06-26	8.2300	8.2300	8.2000	8.2000	-1.205%	4	6,573	-75.610%
2026-06-25	7.5000	8.3000	7.5000	8.3000	+12.162%	2	6,572	-75.904%
2026-06-24	6.9500	8.0000	6.9500	7.4000	+22.720%	90	6,570	-72.973%
2026-06-23	6.1000	6.4000	6.0300	6.0300	-6.512%	7	6,521	-66.833%
2026-06-22	6.1000	6.4500	6.1000	6.4500	-0.769%	13	6,518	-68.992%
2026-06-18	6.6000	6.6000	6.5000	6.5000	+8.333%	10	6,511	-69.231%
2026-06-17	6.0000	6.0000	6.0000	6.0000	-6.250%	20	6,511	-66.667%
2026-06-16	7.0100	7.1100	6.2900	6.4000	+3.393%	47	6,491	-68.750%
2026-06-15	7.0000	7.0000	5.9000	6.1900	+12.545%	57	6,484	-67.690%
2026-06-12	5.4000	5.5000	5.1600	5.5000	+10.000%	447	6,468	-63.636%
2026-06-11	4.6000	5.0000	4.3000	5.0000	+66.667%	20	6,099	-60.000%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-31.193%	4	6,079	-33.333%
2026-06-09	3.8000	4.3600	3.4100	4.3600	+30.149%	20	6,076	-54.128%
2026-06-08	3.3500	3.3500	3.3500	3.3500	-9.459%	2	6,075	-40.299%
2026-06-05	3.6000	3.7000	3.6000	3.7000	+12.121%	6	6,073	-45.946%
2026-06-03	2.8500	3.5000	2.8500	3.3000	-17.500%	13	6,072	-39.394%
2026-06-02	3.9000	4.0000	3.9000	4.0000	-6.977%	2	6,073	-50.000%
2026-06-01	4.1000	4.3000	4.1000	4.3000	-18.868%	14	6,073	-53.488%
2026-05-29	5.6000	6.0700	5.3000	5.3000	-2.574%	53	6,073	-62.264%
2026-05-28	5.7000	5.7000	5.1000	5.4400	+2.642%	15	6,032	-63.235%
2026-05-27	5.0000	5.3000	4.1000	5.3000	+32.500%	72	6,021	-62.264%
2026-05-26	3.4000	4.0000	3.4000	4.0000	+33.333%	1,274	6,007	-50.000%
2026-05-22	2.9000	3.1000	2.7000	3.0000	+6.762%	64	5,866	-33.333%
2026-05-21	2.0500	2.8100	2.0500	2.8100	+13.765%	12	5,868	-28.826%
2026-05-20	1.5000	2.5100	1.5000	2.4700	+70.345%	23	5,868	-19.028%
2026-05-19	1.4500	1.5500	1.3000	1.4500	-9.375%	46	5,863	+37.931%
2026-05-18	1.8000	1.9000	1.6000	1.6000	-8.571%	9	5,863	+25.000%
2026-05-15	1.7000	1.8500	1.7000	1.7500	-9.326%	111	5,863	+14.286%
2026-05-14	2.2500	2.2500	1.9000	1.9300	-1.026%	877	5,957	+3.627%
2026-05-13	2.1000	2.1500	1.9000	1.9500	0.000%	7,222	9,759	+2.564%
2026-05-12	2.2500	2.2500	1.9500	1.9500	-18.750%	16	9,759	+2.564%
2026-05-11	2.8000	2.8000	2.3000	2.4000	-14.286%	42	9,759	-16.667%
2026-05-08	3.1000	3.1000	2.8000	2.8000	-3.448%	3	9,727	-28.571%
2026-05-07	3.1700	3.4000	2.9000	2.9000	+1.754%	24	9,728	-31.034%
2026-05-06	2.9000	2.9000	2.7000	2.8500	+32.558%	133	9,725	-29.825%
2026-05-05	1.9400	2.2000	1.9400	2.1500	+16.216%	234	9,771	-6.977%
2026-05-04	2.1700	2.1700	1.8500	1.8500	-15.909%	306	9,692	+8.108%
2026-05-01	2.7000	2.9500	2.2000	2.2000	-16.981%	5,026	13,700	-9.091%
2026-04-29	2.6500	2.6500	2.6500	2.6500	-11.667%	1	13,700	-24.528%
2026-04-28	3.2400	3.2400	3.0000	3.0000	-8.537%	12	13,710	-33.333%
2026-04-27	3.4000	3.5000	3.1000	3.2800	-0.606%	3,121	13,712	-39.024%
2026-04-23	4.0000	4.0000	3.3000	3.3000	+4.762%	2	10,800	-39.394%
2026-04-22	3.3500	3.3500	3.1000	3.1500	-7.895%	16	10,802	-36.508%
2026-04-21	3.5000	3.7300	3.3000	3.4200	-22.273%	10	10,792	-41.520%
2026-04-20	5.0000	5.2000	4.4000	4.4000	-12.871%	43	10,792	-54.545%
2026-04-17	6.0000	6.3000	4.9800	5.0500	+29.487%	10,133	10,769	-60.396%
2026-04-14	3.9000	3.9000	3.9000	3.9000	+25.806%	14	815	-48.718%
2026-04-10	3.1000	3.1000	3.1000	3.1000	+16.981%	1	803	-35.484%
2026-04-09	2.6000	2.6500	2.6000	2.6500	-17.188%	4	803	-24.528%
2026-04-08	4.0000	4.0000	3.2000	3.2000	+33.333%	10	799	-37.500%
2026-04-07	2.2500	2.4000	2.2200	2.4000	-12.727%	6	800	-16.667%
2026-04-06	2.7500	2.7500	2.7500	2.7500	+17.521%	1	799	-27.273%
2026-04-02	2.3400	2.3400	2.3400	2.3400	-13.333%	1	797	-14.530%
2026-04-01	2.9000	2.9000	2.7000	2.7000	+22.727%	6	797	-25.926%
2026-03-31	2.0000	2.2000	2.0000	2.2000	+15.789%	189	792	-9.091%
2026-03-30	1.8000	1.9000	1.8000	1.9000	-20.833%	7	662	+5.263%
2026-03-27	2.5000	2.5000	2.4000	2.4000	-25.000%	11	660	-16.667%
2026-03-26	3.2000	3.2000	3.2000	3.2000	+10.345%	13	649	-37.500%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-17.143%	10	647	-31.034%
2026-03-23	3.6000	3.6000	3.5000	3.5000	+25.000%	57	637	-42.857%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-17.647%	2	692	-28.571%
2026-03-18	3.4400	3.4400	3.4000	3.4000	-5.556%	23	690	-41.176%
2026-03-17	3.9000	4.1000	3.6000	3.6000	+16.129%	77	673	-44.444%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-6.061%	21	617	-35.484%
2026-03-12	3.5000	3.6000	3.3000	3.3000	-15.385%	35	596	-39.394%
2026-03-09	3.7900	3.9000	3.7900	3.9000	-18.750%	2	566	-48.718%
2026-03-06	4.5100	4.8000	4.5100	4.8000	-33.426%	4	564	-58.333%
2026-03-04	7.5000	7.5000	7.2100	7.2100	-38.376%	2	564	-72.261%
2026-02-18	11.7000	11.7000	11.7000	11.7000	+4.000%	2	562	-82.906%
2026-02-13	11.2500	11.2500	11.2500	11.2500	+2.646%	1	561	-82.222%
2026-02-12	10.9600	10.9600	10.9600	10.9600	-16.015%	2	561	-81.752%
2026-02-11	13.0500	13.0500	13.0500	13.0500	-8.805%	10	563	-84.674%
2026-02-10	14.3100	14.3100	14.3100	14.3100	-4.153%	16	553	-86.024%
2026-02-09	13.9000	14.9300	13.9000	14.9300	+2.966%	20	569	-86.604%
2026-02-06	13.1000	14.5000	13.1000	14.5000	+34.259%	5	558	-86.207%
2026-02-04	11.2000	11.2000	10.8000	10.8000	-5.512%	3	563	-81.481%
2026-02-03	11.4200	11.4300	11.4200	11.4300	+50.395%	4	566	-82.502%
2026-01-26	7.6000	7.6000	7.6000	7.6000	-5.000%	4	569	-73.684%
2026-01-23	8.0000	8.0000	8.0000	8.0000	+11.111%	2	569	-75.000%
2026-01-20	7.2000	7.2000	7.2000	7.2000	+2.857%	17	569	-72.222%
2026-01-12	7.0600	7.0600	7.0000	7.0000	-18.981%	6	569	-71.429%
2026-01-06	9.0000	9.2000	8.5300	8.6400	-3.139%	131	563	-76.852%
2026-01-02	8.9200	8.9200	8.9200	8.9200	-5.608%	3	437	-77.578%
2025-12-23	9.4500	9.4500	9.4500	9.4500	-5.876%	4	440	-78.836%
2025-12-18	10.0400	10.0400	10.0400	10.0400	+2.449%	1	436	-80.080%
2025-12-17	9.8000	9.8000	9.8000	9.8000	-4.576%	4	437	-79.592%
2025-12-15	10.2300	10.2700	10.2300	10.2700	-3.929%	2	441	-80.526%
2025-12-12	11.3000	11.3000	10.6900	10.6900	-4.468%	5	440	-81.291%
2025-12-11	11.1900	11.1900	11.1900	11.1900	+25.028%	2	444	-82.127%
2025-12-09	8.9500	8.9500	8.9500	8.9500	-0.556%	1	444	-77.654%
2025-12-08	8.2000	9.0000	8.2000	9.0000	+4.651%	12	443	-77.778%
2025-12-05	8.6000	8.6000	8.6000	8.6000	+39.837%	1	432	-76.744%
2025-12-03	6.1500	6.1500	6.1500	6.1500	+13.889%	5	433	-67.480%
2025-12-02	5.2000	5.4500	5.2000	5.4000	+8.000%	6	433	-62.963%
2025-12-01	4.9500	5.0200	4.7800	5.0000	-5.660%	190	431	-60.000%
2025-11-28	5.3000	5.3000	5.3000	5.3000	+39.474%	1	241	-62.264%
2025-11-24	3.8000	3.8000	3.8000	3.8000	+8.571%	1	242	-47.368%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-10.256%	2	242	-42.857%
2025-11-18	3.9000	3.9000	3.9000	3.9000	-7.143%	2	240	-48.718%
2025-11-17	4.2000	4.2000	4.2000	4.2000	-19.231%	10	240	-52.381%
2025-11-14	5.2000	5.2000	5.2000	5.2000	-5.455%	4	230	-61.538%
2025-11-13	6.1000	6.1000	5.5000	5.5000	+6.796%	8	226	-63.636%
2025-11-11	5.3000	5.3000	5.1500	5.1500	+14.444%	8	231	-61.165%
2025-11-06	4.5000	4.5000	4.5000	4.5000	+1.351%	2	223	-55.556%
2025-10-30	4.4400	4.4400	4.4400	4.4400	-12.941%	2	225	-54.955%
2025-10-29	5.1000	5.1000	5.1000	5.1000	-8.929%	1	223	-60.784%
2025-10-28	5.6000	5.6000	5.6000	5.6000	-5.085%	3	222	-64.286%
2025-10-24	5.9100	5.9100	5.9000	5.9000	-32.955%	2	219	-66.102%
2025-10-15	8.9300	8.9500	8.8000	8.8000	-4.348%	37	218	-77.273%
2025-10-14	9.3100	9.3100	9.2000	9.2000	+5.747%	15	181	-78.261%
2025-10-09	8.7200	8.8500	8.7000	8.7000	0.000%	51	166	-77.011%
2025-10-08	8.7000	8.7000	8.7000	8.7000	-2.247%	10	116	-77.011%
2025-10-07	8.6000	8.9000	8.6000	8.9000	-2.198%	2	106	-77.528%
2025-10-03	8.8200	9.1000	8.8200	9.1000	+2.247%	50	104	-78.022%
2025-10-02	8.6000	8.9000	8.6000	8.9000	+5.952%	2	56	-77.528%
2025-10-01	9.3400	9.3400	8.4000	8.4000	-15.152%	6	55	-76.190%
2025-09-29	9.8600	9.9900	9.8200	9.9000	-29.286%	50	51	-79.798%
2025-09-16	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-85.714%