Dark

ALK20260918P35
ALK Sep 18 2026 35.00 Put (ALK260918P00035000)
option OPRA

EOD

Sep 11, 2026

0.2000+300.000%(+0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.2000	0.2000	0.2000	0.2000	+300.000%	2	1,924	0.000%
2026-09-10	0.2100	0.2100	0.0500	0.0500	-72.222%	9	1,925	+300.000%
2026-09-09	0.1000	0.1800	0.1000	0.1800	+80.000%	5	1,927	+11.111%
2026-09-08	0.0700	0.1000	0.0700	0.1000	+100.000%	8	1,930	+100.000%
2026-09-04	0.0300	0.0500	0.0300	0.0500	-50.000%	16	1,915	+300.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	+25.000%	2	1,915	+100.000%
2026-09-02	0.1400	0.1400	0.0700	0.0800	-46.667%	11	1,915	+150.000%
2026-09-01	0.2000	0.2000	0.1300	0.1500	+114.286%	1,015	1,916	+33.333%
2026-08-28	0.0700	0.1500	0.0500	0.0700	-46.154%	43	2,084	+185.714%
2026-08-27	0.0900	0.1300	0.0900	0.1300	+62.500%	2	2,083	+53.846%
2026-08-26	0.1000	0.1100	0.0800	0.0800	-46.667%	37	2,084	+150.000%
2026-08-25	0.0300	0.2000	0.0300	0.1500	-25.000%	17	2,064	+33.333%
2026-08-24	0.2000	0.3000	0.0300	0.2000	-42.857%	180	2,060	0.000%
2026-08-21	0.3500	0.4000	0.3500	0.3500	-22.222%	248	2,001	-42.857%
2026-08-20	0.3400	0.4500	0.3400	0.4500	+80.000%	702	1,956	-55.556%
2026-08-19	0.1700	0.2500	0.1500	0.2500	+25.000%	22	1,463	-20.000%
2026-08-18	0.2000	0.2000	0.1800	0.2000	+122.222%	250	1,460	0.000%
2026-08-14	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,316	+122.222%
2026-08-12	0.1000	0.1000	0.1000	0.1000	0.000%	7	1,316	+100.000%
2026-08-11	0.0700	0.1000	0.0700	0.1000	-23.077%	7	1,323	+100.000%
2026-08-10	0.1300	0.1300	0.1300	0.1300	+44.444%	10	1,324	+53.846%
2026-08-06	0.0900	0.0900	0.0900	0.0900	-10.000%	40	1,324	+122.222%
2026-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,364	+100.000%
2026-08-04	0.1000	0.1200	0.1000	0.1000	-50.000%	39	1,364	+100.000%
2026-08-03	0.2000	0.2000	0.2000	0.2000	-41.176%	7	1,402	0.000%
2026-07-31	0.3400	0.3400	0.3400	0.3400	-38.182%	1	1,408	-41.176%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+25.000%	1	1,409	-63.636%
2026-07-29	0.4200	0.4600	0.4000	0.4400	+46.667%	24	1,410	-54.545%
2026-07-28	0.4000	0.4000	0.2900	0.3000	-33.333%	6	1,393	-33.333%
2026-07-27	0.4100	0.4500	0.4100	0.4500	-18.182%	37	1,397	-55.556%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-33.735%	4	1,374	-63.636%
2026-07-23	0.9000	0.9000	0.8000	0.8300	-2.353%	4	1,372	-75.904%
2026-07-22	0.8000	1.0400	0.8000	0.8500	+14.865%	18	1,372	-76.471%
2026-07-21	0.7000	0.7400	0.7000	0.7400	-1.333%	22	1,356	-72.973%
2026-07-20	0.8000	0.8000	0.7500	0.7500	-6.250%	65	1,344	-73.333%
2026-07-17	0.7300	0.8000	0.7300	0.8000	+23.077%	2	1,282	-75.000%
2026-07-16	0.6500	0.6500	0.6500	0.6500	-13.333%	2	1,282	-69.231%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-11.765%	1	1,282	-73.333%
2026-07-13	0.7000	0.8500	0.7000	0.8500	+21.429%	11	1,281	-76.471%
2026-07-10	0.8500	0.8500	0.7000	0.7000	-27.835%	3	1,275	-71.429%
2026-07-08	0.9700	0.9700	0.9700	0.9700	+21.250%	1	1,277	-79.381%
2026-07-07	0.7500	0.8000	0.7000	0.8000	+6.667%	32	1,277	-75.000%
2026-07-06	0.6300	0.7500	0.6300	0.7500	+11.940%	10	1,276	-73.333%
2026-07-02	0.7000	0.7000	0.6700	0.6700	-4.286%	42	1,231	-70.149%
2026-07-01	0.6500	0.7000	0.6500	0.7000	+7.692%	3	1,231	-71.429%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,231	-69.231%
2026-06-29	0.7000	0.7500	0.7000	0.7500	+15.385%	2	1,231	-73.333%
2026-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	2	1,231	-69.231%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-13.333%	101	1,231	-69.231%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-21.053%	3	1,192	-73.333%
2026-06-23	0.9000	0.9500	0.9000	0.9500	-9.524%	102	1,193	-78.947%
2026-06-22	1.0600	1.0600	1.0500	1.0500	+11.702%	55	1,147	-80.952%
2026-06-18	0.9400	0.9400	0.9400	0.9400	-6.000%	3	1,124	-78.723%
2026-06-17	1.0000	1.1000	1.0000	1.0000	-4.762%	34	1,124	-80.000%
2026-06-16	1.0000	1.0500	1.0000	1.0500	-6.250%	2	1,138	-80.952%
2026-06-15	1.0000	1.1200	0.9000	1.1200	-13.846%	14	1,140	-82.143%
2026-06-12	1.3500	1.5000	1.3000	1.3000	-25.714%	855	1,132	-84.615%
2026-06-11	1.7500	1.7500	1.7500	1.7500	-27.083%	10	747	-88.571%
2026-06-10	2.0000	2.4000	2.0000	2.4000	+11.628%	5	747	-91.667%
2026-06-09	2.0000	2.1500	2.0000	2.1500	-4.444%	5	749	-90.698%
2026-06-08	2.3000	2.3000	2.2500	2.2500	-6.250%	2	750	-91.111%
2026-06-04	2.5000	2.5000	2.4000	2.4000	0.000%	25	750	-91.667%
2026-06-03	2.2500	2.4000	2.2500	2.4000	+20.000%	12	725	-91.667%
2026-06-01	2.1000	2.2000	2.0000	2.0000	+17.647%	17	728	-90.000%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-12.821%	1	737	-88.235%
2026-05-27	2.1500	2.1500	1.8000	1.9500	-9.302%	9	738	-89.744%
2026-05-26	2.2200	2.2200	2.1500	2.1500	-20.370%	2	742	-90.698%
2026-05-22	2.9000	2.9000	2.6900	2.7000	0.000%	542	248	-92.593%
2026-05-21	3.2000	3.2000	2.7000	2.7000	-10.000%	9	250	-92.593%
2026-05-20	3.7300	3.7300	3.0000	3.0000	-28.571%	9	250	-93.333%
2026-05-19	4.1000	4.2000	4.1000	4.2000	+10.526%	5	260	-95.238%
2026-05-18	3.8000	3.8000	3.5000	3.8000	-2.564%	5	260	-94.737%
2026-05-15	3.7600	3.9000	3.6000	3.9000	+8.333%	11	260	-94.872%
2026-05-14	3.2000	3.6000	3.2000	3.6000	0.000%	33	268	-94.444%
2026-05-12	3.6000	3.6000	3.6000	3.6000	+5.882%	14	304	-94.444%
2026-05-11	3.2000	3.4000	3.2000	3.4000	+15.254%	4	304	-94.118%
2026-05-08	2.8000	2.9500	2.8000	2.9500	-4.839%	52	306	-93.220%
2026-05-07	3.1000	3.1000	3.1000	3.1000	0.000%	22	262	-93.548%
2026-05-06	3.0000	3.1000	3.0000	3.1000	-22.500%	3	258	-93.548%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-2.439%	1	256	-95.000%
2026-05-04	3.7000	4.1000	3.7000	4.1000	+10.811%	4	255	-95.122%
2026-05-01	3.7000	3.7000	3.7000	3.7000	+2.778%	2	256	-94.595%
2026-04-30	3.8000	3.8000	3.6000	3.6000	+5.882%	6	256	-94.444%
2026-04-28	3.5000	3.6000	3.4000	3.4000	+3.030%	4	253	-94.118%
2026-04-27	3.3000	3.3000	3.3000	3.3000	+10.000%	2	249	-93.939%
2026-04-24	3.1000	3.1000	3.0000	3.0000	-3.226%	2	247	-93.333%
2026-04-23	3.1000	3.1000	3.1000	3.1000	-13.889%	1	246	-93.548%
2026-04-22	3.2000	3.6000	3.2000	3.6000	+40.078%	33	246	-94.444%
2026-04-20	2.5700	2.5700	2.5700	2.5700	+11.739%	1	221	-92.218%
2026-04-17	2.0000	2.3000	2.0000	2.3000	-28.125%	48	221	-91.304%
2026-04-16	3.2000	3.2000	3.2000	3.2000	+14.286%	7	244	-93.750%
2026-04-15	2.8000	2.8000	2.8000	2.8000	-28.205%	1	251	-92.857%
2026-04-13	3.9000	3.9000	3.9000	3.9000	+2.632%	2	250	-94.872%
2026-04-10	3.6800	3.8000	3.6800	3.8000	-26.923%	27	252	-94.737%
2026-04-07	5.2000	5.2000	5.2000	5.2000	+8.333%	2	234	-96.154%
2026-04-06	4.8000	4.8000	4.8000	4.8000	-4.000%	1	232	-95.833%
2026-04-02	5.4000	5.4000	5.0000	5.0000	+11.607%	20	212	-96.000%
2026-04-01	4.5000	4.5000	4.4800	4.4800	-13.846%	3	212	-95.536%
2026-03-31	6.0000	6.0000	5.2000	5.2000	-17.460%	7	210	-96.154%
2026-03-30	6.6000	6.6000	6.2000	6.3000	+26.000%	22	203	-96.825%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+19.048%	7	195	-96.000%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-4.545%	10	195	-95.238%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-14.563%	5	185	-95.455%
2026-03-20	5.1000	5.1500	5.0000	5.1500	-0.962%	28	185	-96.117%
2026-03-19	5.3000	5.3000	5.2000	5.2000	+20.930%	64	167	-96.154%
2026-03-17	4.3000	4.3000	4.3000	4.3000	-12.245%	33	107	-95.349%
2026-03-16	4.9000	4.9000	4.9000	4.9000	-2.000%	35	84	-95.918%
2026-03-13	4.9000	5.0000	4.9000	5.0000	+10.132%	10	52	-96.000%
2026-03-12	4.4000	4.5400	4.4000	4.5400	+37.576%	19	42	-95.595%
2026-03-10	3.3000	3.3000	3.3000	3.3000	-17.500%	5	33	-93.939%
2026-03-09	4.5200	4.5200	4.0000	4.0000	+173.973%	9	28	-95.000%
2026-02-24	1.4100	1.4800	1.4100	1.4600	+46.000%	16	25	-86.301%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-9.910%	2	20	-80.000%
2026-02-03	1.1100	1.1100	1.1100	1.1100	-17.778%	1	20	-81.982%
2026-02-02	1.3500	1.3500	1.3500	1.3500	+12.500%	1	20	-85.185%
2026-01-28	1.2000	1.2000	1.2000	1.2000	-14.286%	1	21	-83.333%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-3.448%	1	22	-85.714%
2026-01-26	1.4500	1.4500	1.4500	1.4500	-3.333%	1	21	-86.207%
2026-01-23	1.5000	1.5000	1.5000	1.5000	-20.213%	1	20	-86.667%
2026-01-15	1.8800	1.8800	1.8800	1.8800	+3.297%	1	20	-89.362%
2025-12-16	1.8200	1.8200	1.8200	1.8200	-4.211%	1	20	-89.011%
2025-12-11	1.9200	1.9200	1.9000	1.9000	-20.833%	5	19	-89.474%
2025-12-05	2.4000	2.4000	2.4000	2.4000	-40.000%	2	20	-91.667%
2025-11-25	4.0000	4.0000	4.0000	4.0000	-9.091%	7	21	-95.000%
2025-11-24	4.4000	4.4000	4.4000	4.4000	-10.204%	2	26	-95.455%
2025-11-20	4.6000	4.9000	4.6000	4.9000	+7.692%	12	24	-95.918%
2025-11-18	4.3000	4.5500	4.3000	4.5500	+5.814%	3	15	-95.604%
2025-11-17	4.3000	4.3000	4.3000	4.3000	+7.500%	3	14	-95.349%
2025-11-06	4.0000	4.0000	4.0000	4.0000	+2.041%	7	14	-95.000%
2025-11-03	3.9200	3.9200	3.9200	3.9200	+1.554%	1	6	-94.898%
2025-10-31	3.8600	3.8600	3.8600	3.8600	+11.561%	3	6	-94.819%
2025-10-29	3.4600	3.4600	3.4600	3.4600	0.000%	3	3	-94.220%